stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184600,3553544110,7480,7480,7480,7480,5649
20230802,184500,3553544110,7480,7480,7480,7480,0
20230802,184400,3553544110,7480,7480,7480,7480,0
20230802,184300,3553544110,7480,7480,7480,7480,0
20230802,184200,3553544110,7480,7480,7480,7480,0
20230802,184100,3553544110,7480,7480,7480,7480,0
20230802,184000,3553544110,7480,7480,7480,7480,0
20230802,183900,3553544110,7480,7480,7480,7480,0
20230802,183800,3553544110,7480,7480,7480,7480,0
20230802,183700,3553544110,7480,7480,7480,7480,0
20230802,183600,3553544110,7480,7480,7480,7480,0
20230802,183500,3553544110,7480,7480,7480,7480,0
20230802,183400,3553544110,7480,7480,7480,7480,0
20230802,183300,3553544110,7480,7480,7480,7480,0
20230802,183200,3553544110,7480,7480,7480,7480,0
20230802,183100,3553544110,7480,7480,7480,7480,0
20230802,183000,3553544110,7480,7480,7480,7480,0
20230802,182900,3553544110,7480,7480,7480,7480,0
20230802,182800,3553544110,7480,7480,7480,7480,0
20230802,182700,3553544110,7480,7480,7480,7480,0
20230802,182600,3553544110,7480,7480,7480,7480,0
20230802,182500,3553544110,7480,7480,7480,7480,0
20230802,182400,3553544110,7480,7480,7480,7480,0
20230802,182300,3553544110,7480,7480,7480,7480,0
20230802,182200,3553544110,7480,7480,7480,7480,0
20230802,182100,3553544110,7480,7480,7480,7480,0
20230802,182000,3553544110,7480,7480,7480,7480,0
20230802,181900,3553544110,7480,7480,7480,7480,0
20230802,181800,3553544110,7480,7480,7480,7480,0
20230802,181700,3553544110,7480,7480,7480,7480,0
20230802,181600,3553544110,7480,7480,7480,7480,5649
20230802,181500,3553544110,7480,7480,7480,7480,0
20230802,181400,3553544110,7480,7480,7480,7480,0
20230802,181300,3553544110,7480,7480,7480,7480,0
20230802,181200,3553544110,7480,7480,7480,7480,0
20230802,181100,3553544110,7480,7480,7480,7480,0
20230802,181000,3553544110,7480,7480,7480,7480,0
20230802,180900,3553544110,7480,7480,7480,7480,0
20230802,180800,3553544110,7480,7480,7480,7480,0
20230802,180700,3553544110,7480,7480,7480,7480,0
20230802,180600,3553544110,7480,7480,7480,7480,0
20230802,180500,3553544110,7480,7480,7480,7480,0
20230802,180400,3553544110,7480,7480,7480,7480,0
20230802,180300,3553544110,7480,7480,7480,7480,0
20230802,180200,3553544110,7480,7480,7480,7480,0
20230802,180100,3553544110,7480,7480,7480,7480,0
20230802,180000,3553544110,7480,7480,7480,7480,0
20230802,175900,3553544110,7480,7480,7480,7480,0
20230802,175800,3553544110,7480,7480,7480,7480,0
20230802,175700,3553544110,7480,7480,7480,7480,0
20230802,175600,3553544110,7480,7480,7480,7480,0
20230802,175500,3553544110,7480,7480,7480,7480,0
20230802,175400,3553544110,7480,7480,7480,7480,0
20230802,175300,3553544110,7480,7480,7480,7480,0
20230802,175200,3553544110,7480,7480,7480,7480,0
20230802,175100,3553544110,7480,7480,7480,7480,0
20230802,175000,3553544110,7480,7480,7480,7480,0
20230802,174900,3553544110,7480,7480,7480,7480,0
20230802,174800,3553544110,7480,7480,7480,7480,0
20230802,174700,3553544110,7480,7480,7480,7480,0
20230802,174600,3553544110,7480,7480,7480,7480,5649
20230802,174500,3553544110,7480,7480,7480,7480,0
20230802,174400,3553544110,7480,7480,7480,7480,0
20230802,174300,3553544110,7480,7480,7480,7480,0
20230802,174200,3553544110,7480,7480,7480,7480,0
20230802,174100,3553544110,7480,7480,7480,7480,0
20230802,174000,3553544110,7480,7480,7480,7480,0
20230802,173900,3553544110,7480,7480,7480,7480,0
20230802,173800,3553544110,7480,7480,7480,7480,0
20230802,173700,3553544110,7480,7480,7480,7480,0
20230802,173600,3553544110,7480,7480,7480,7480,0
20230802,173500,3553544110,7480,7480,7480,7480,0
20230802,173400,3553544110,7480,7480,7480,7480,0
20230802,173300,3553544110,7480,7480,7480,7480,0
20230802,173200,3553544110,7480,7480,7480,7480,0
20230802,173100,3553544110,7480,7480,7480,7480,0
20230802,173000,3553544110,7480,7480,7480,7480,0
20230802,172900,3553544110,7480,7480,7480,7480,0
20230802,172800,3553544110,7480,7480,7480,7480,0
20230802,172700,3553544110,7480,7480,7480,7480,0
20230802,172600,3553544110,7480,7480,7480,7480,0
20230802,172500,3553544110,7480,7480,7480,7480,0
20230802,172400,3553544110,7480,7480,7480,7480,0
20230802,172300,3553544110,7480,7480,7480,7480,0
20230802,172200,3553544110,7480,7480,7480,7480,0
20230802,172100,3553544110,7480,7480,7480,7480,0
20230802,172000,3553544110,7480,7480,7480,7480,0
20230802,171900,3553544110,7480,7480,7480,7480,0
20230802,171800,3553544110,7480,7480,7480,7480,0
20230802,171700,3553544110,7480,7480,7480,7480,0
20230802,171600,3553544110,7480,7480,7480,7480,5649
20230802,171500,3553544110,7480,7480,7480,7480,0
20230802,171400,3553544110,7480,7480,7480,7480,0
20230802,171300,3553544110,7480,7480,7480,7480,0
20230802,171200,3553544110,7480,7480,7480,7480,0
20230802,171100,3553544110,7480,7480,7480,7480,0
20230802,171000,3553544110,7480,7480,7480,7480,0
20230802,170900,3553544110,7480,7480,7480,7480,0
20230802,170800,3553544110,7480,7480,7480,7480,0
20230802,170700,3553544110,7480,7480,7480,7480,0
20230802,170600,3553544110,7480,7480,7480,7480,0
20230802,170500,3553544110,7480,7480,7480,7480,0
20230802,170400,3553544110,7480,7480,7480,7480,0
20230802,170300,3553544110,7480,7480,7480,7480,0
20230802,170200,3553544110,7480,7480,7480,7480,0
20230802,170100,3553544110,7480,7480,7480,7480,0
20230802,170000,3553544110,7480,7480,7480,7480,0
20230802,165900,3553544110,7480,7480,7480,7480,0
20230802,165800,3553544110,7480,7480,7480,7480,0
20230802,165700,3553544110,7480,7480,7480,7480,0
20230802,165600,3553544110,7480,7480,7480,7480,0
20230802,165500,3553544110,7480,7480,7480,7480,0
20230802,165400,3553544110,7480,7480,7480,7480,0
20230802,165300,3553544110,7480,7480,7480,7480,0
20230802,165200,3553544110,7480,7480,7480,7480,0
20230802,165100,3553544110,7480,7480,7480,7480,0
20230802,165000,3553544110,7480,7480,7480,7480,0
20230802,164900,3553544110,7480,7480,7480,7480,0
20230802,164800,3553544110,7480,7480,7480,7480,0
20230802,164700,3553544110,7480,7480,7480,7480,0
20230802,164600,3553544110,7480,7480,7480,7480,5649
20230802,164500,3553544110,7480,7480,7480,7480,0
20230802,164400,3553544110,7480,7480,7480,7480,0
20230802,164300,3553544110,7480,7480,7480,7480,0
20230802,164200,3553544110,7480,7480,7480,7480,0
20230802,164100,3553544110,7480,7480,7480,7480,0
20230802,164000,3553544110,7480,7480,7480,7480,0
20230802,163900,3553544110,7480,7480,7480,7480,0
20230802,163800,3553544110,7480,7480,7480,7480,0
20230802,163700,3553544110,7480,7480,7480,7480,0
20230802,163600,3553544110,7480,7480,7480,7480,0
20230802,163500,3553544110,7480,7480,7480,7480,0
20230802,163400,3553544110,7480,7480,7480,7480,0
20230802,163300,3553544110,7480,7480,7480,7480,0
20230802,163200,3553544110,7480,7480,7480,7480,0
20230802,163100,3553544110,7480,7480,7480,7480,0
20230802,163000,3553544110,7480,7480,7480,7480,0
20230802,162900,3553544110,7480,7480,7480,7480,0
20230802,162800,3553544110,7480,7480,7480,7480,0
20230802,162700,3553544110,7480,7480,7480,7480,0
20230802,162600,3553544110,7480,7480,7480,7480,0
20230802,162500,3553544110,7480,7480,7480,7480,0
20230802,162400,3553544110,7480,7480,7480,7480,0
20230802,162300,3553544110,7480,7480,7480,7480,0
20230802,162200,3553544110,7480,7480,7480,7480,0
20230802,162100,3553544110,7480,7480,7480,7480,0
20230802,162000,3553544110,7480,7480,7480,7480,0
20230802,161900,3553544110,7480,7480,7480,7480,0
20230802,161800,3553544110,7480,7480,7480,7480,0
20230802,161700,3553544110,7480,7480,7480,7480,0
20230802,161600,3553544110,7480,7480,7480,7480,5649
20230802,161500,3553544110,7480,7480,7480,7480,0
20230802,161400,3553544110,7480,7480,7480,7480,0
20230802,161300,3553544110,7480,7480,7480,7480,0
20230802,161200,3553544110,7480,7480,7480,7480,0
20230802,161100,3553544110,7480,7480,7480,7480,0
20230802,161000,3553544110,7480,7480,7480,7480,0
20230802,160900,3553544110,7480,7480,7480,7480,0
20230802,160800,3553544110,7480,7480,7480,7480,0
20230802,160700,3553544110,7480,7480,7480,7480,0
20230802,160600,3553544110,7480,7480,7480,7480,0
20230802,160500,3553544110,7480,7480,7480,7480,0
20230802,160400,3553544110,7480,7480,7480,7480,0
20230802,160300,3553544110,7480,7480,7480,7480,0
20230802,160200,3553544110,7480,7480,7480,7480,0
20230802,160100,3553544110,7480,7480,7480,7480,0
20230802,160000,3553544110,7480,7480,7480,7480,0
20230802,155900,3553544110,7480,7480,7480,7480,0
20230802,155800,3553544110,7480,7480,7480,7480,0
20230802,155700,3553544110,7480,7480,7480,7480,0
20230802,155600,3553544110,7480,7480,7480,7480,0
20230802,155500,3553544110,7480,7480,7480,7480,0
20230802,155400,3553544110,7480,7480,7480,7480,0
20230802,155300,3553544110,7480,7480,7480,7480,0
20230802,155200,3553544110,7480,7480,7480,7480,0
20230802,155100,3553544110,7480,7480,7480,7480,0
20230802,155000,3553544110,7480,7480,7480,7480,0
20230802,154900,3553544110,7480,7480,7480,7480,0
20230802,154800,3553544110,7480,7480,7480,7480,0
20230802,154700,3553544110,7480,7480,7480,7480,0
20230802,154600,3553544110,7480,7480,7480,7480,5649
20230802,154500,3553544110,7480,7480,7480,7480,0
20230802,154400,3553544110,7480,7480,7480,7480,0
20230802,154300,3553544110,7480,7480,7480,7480,0
20230802,154200,3553544110,7480,7480,7480,7480,0
20230802,154100,3553544110,7480,7480,7480,7480,0
20230802,154000,3553544110,7480,7480,7480,7480,0
20230802,153900,3553544110,7480,7480,7480,7480,0
20230802,153800,3553544110,7480,7480,7480,7480,0
20230802,153700,3553544110,7480,7480,7480,7480,0
20230802,153600,3553544110,7480,7480,7480,7480,0
20230802,153500,3553544110,7480,7480,7480,7480,0
20230802,153400,3553544110,7480,7480,7480,7480,0
20230802,153300,3553544110,7480,7480,7480,7480,0
20230802,153200,3553544110,7480,7480,7480,7480,0
20230802,153100,3553544110,7480,7480,7480,7480,0
20230802,153000,3553544110,7480,7480,7480,7480,5649
20230802,152900,3511289590,7530,7530,7530,7530,0
20230802,152800,3511289590,7530,7530,7530,7530,0
20230802,152700,3511289590,7530,7530,7530,7530,0
20230802,152600,3511289590,7530,7530,7530,7530,0
20230802,152500,3511289590,7530,7530,7530,7530,0
20230802,152400,3511289590,7530,7530,7530,7530,0
20230802,152300,3511289590,7530,7530,7530,7530,0
20230802,152200,3511289590,7530,7530,7530,7530,0
20230802,152100,3511289590,7530,7530,7530,7530,0
20230802,152000,3511289590,7530,7530,7530,7530,0
20230802,151900,3511289590,7530,7550,7550,7530,1093
20230802,151800,3503047580,7530,7540,7550,7530,2952
20230802,151700,3480789660,7540,7540,7540,7530,355
20230802,151600,3478115030,7540,7540,7540,7520,110
20230802,151500,3477286110,7540,7520,7540,7520,1912
20230802,151400,3462890170,7520,7520,7520,7520,636
20230802,151300,3458107450,7550,7540,7550,7540,930
20230802,151200,3451093710,7550,7530,7550,7520,5449
20230802,151100,3410019150,7530,7530,7530,7530,189
20230802,151000,3408595980,7550,7520,7580,7510,2858
20230802,150900,3387048630,7520,7510,7520,7510,719
20230802,150800,3381642590,7510,7520,7520,7510,445
20230802,150700,3378300140,7550,7510,7550,7510,443
20230802,150600,3374961940,7510,7510,7510,7500,317
20230802,150500,3372582270,7510,7510,7510,7500,450
20230802,150400,3369204780,7510,7490,7520,7490,668
20230802,150300,3364188180,7490,7510,7510,7490,283
20230802,150200,3362065660,7490,7490,7500,7490,806
20230802,150100,3356026700,7490,7490,7500,7490,193
20230802,150000,3354581000,7490,7490,7490,7490,181
20230802,145900,3353225310,7490,7490,7490,7490,157
20230802,145800,3352049380,7490,7480,7490,7470,767
20230802,145700,3346316140,7480,7470,7480,7470,343
20230802,145600,3343753150,7470,7480,7480,7460,1858
20230802,145500,3329866910,7480,7480,7490,7480,702
20230802,145400,3324615920,7490,7490,7490,7490,14
20230802,145300,3324511060,7480,7490,7490,7480,560
20230802,145200,3320318820,7490,7470,7490,7470,181
20230802,145100,3318964750,7470,7470,7470,7460,76
20230802,145000,3318397130,7470,7470,7470,7460,156
20230802,144900,3317231910,7470,7470,7480,7460,1425
20230802,144800,3306593360,7480,7480,7480,7480,15
20230802,144700,3306481160,7470,7490,7490,7470,1509
20230802,144600,3295194100,7490,7490,7490,7480,365
20230802,144500,3292461320,7500,7480,7500,7480,588
20230802,144400,3288058470,7480,7490,7490,7480,163
20230802,144300,3286839130,7490,7480,7490,7480,69
20230802,144200,3286322430,7480,7490,7500,7480,1896
20230802,144100,3272123890,7490,7500,7500,7490,465
20230802,144000,3268639040,7500,7490,7500,7490,3538
20230802,143900,3242139040,7490,7470,7490,7470,694
20230802,143800,3236946260,7470,7470,7470,7470,462
20230802,143700,3233495120,7470,7470,7470,7470,207
20230802,143600,3231948830,7470,7470,7470,7470,12
20230802,143500,3231859190,7470,7460,7470,7450,1307
20230802,143400,3222117230,7460,7470,7470,7460,959
20230802,143300,3214962590,7460,7470,7470,7460,356
20230802,143200,3212305920,7470,7470,7470,7470,35
20230802,143100,3212044470,7460,7470,7470,7460,325
20230802,143000,3209619530,7480,7460,7480,7460,791
20230802,142900,3203718220,7460,7460,7460,7460,322
20230802,142800,3201316100,7460,7460,7460,7450,66
20230802,142700,3200823800,7460,7460,7460,7450,561
20230802,142600,3196643290,7450,7460,7460,7450,1271
20230802,142500,3187172420,7470,7470,7470,7470,12
20230802,142400,3187082780,7460,7460,7460,7460,6
20230802,142300,3187038020,7460,7450,7460,7440,2162
20230802,142200,3170933570,7440,7440,7440,7440,265
20230802,142100,3168961970,7460,7450,7460,7440,4267
20230802,142000,3137173760,7450,7460,7460,7450,2381
20230802,141900,3119433650,7460,7460,7460,7450,2260
20230802,141800,3102596450,7460,7460,7460,7450,1137
20230802,141700,3094124430,7460,7450,7460,7450,22
20230802,141600,3093960410,7450,7460,7460,7450,2337
20230802,141500,3076549520,7460,7460,7460,7460,325
20230802,141400,3074125020,7460,7460,7460,7460,665
20230802,141300,3069164120,7460,7460,7460,7460,204
20230802,141200,3067642280,7460,7460,7470,7460,729
20230802,141100,3062203920,7470,7470,7470,7470,112
20230802,141000,3061367280,7470,7460,7470,7460,343
20230802,140900,3058808080,7460,7470,7470,7450,5522
20230802,140800,3017608790,7470,7470,7470,7470,434
20230802,140700,3014366810,7470,7470,7470,7470,18
20230802,140600,3014232350,7470,7480,7480,7470,368
20230802,140500,3011483370,7470,7470,7470,7470,686
20230802,140400,3006358950,7470,7470,7470,7460,1084
20230802,140300,2998261970,7460,7480,7480,7460,630
20230802,140200,2993559950,7480,7480,7480,7480,48
20230802,140100,2993200910,7480,7470,7480,7470,318
20230802,140000,2990825340,7470,7470,7470,7470,420
20230802,135900,2987687940,7470,7470,7480,7470,1818
20230802,135800,2974106350,7470,7470,7470,7460,74
20230802,135700,2973554170,7470,7470,7470,7460,1195
20230802,135600,2964631260,7470,7470,7480,7470,601
20230802,135500,2960140400,7470,7470,7470,7470,379
20230802,135400,2957309270,7460,7470,7470,7460,284
20230802,135300,2955190440,7470,7490,7490,7470,180
20230802,135200,2953844940,7480,7480,7480,7480,364
20230802,135100,2951122220,7470,7450,7470,7450,3349
20230802,135000,2926136820,7450,7450,7460,7450,700
20230802,134900,2920916820,7450,7460,7460,7450,1546
20230802,134800,2909383860,7460,7460,7460,7450,436
20230802,134700,2906134300,7450,7460,7460,7450,90
20230802,134600,2905463400,7460,7460,7460,7460,222
20230802,134500,2903807280,7460,7460,7460,7460,66
20230802,134400,2903314920,7450,7460,7470,7450,609
20230802,134300,2898776780,7460,7470,7470,7460,1788
20230802,134200,2885430700,7470,7480,7480,7470,105
20230802,134100,2884645350,7470,7450,7470,7450,1393
20230802,134000,2874250810,7450,7460,7460,7450,10061
20230802,133900,2799249730,7470,7470,7470,7470,1202
20230802,133800,2790270790,7470,7490,7490,7470,293
20230802,133700,2788080540,7480,7480,7480,7470,410
20230802,133600,2785013840,7480,7480,7480,7480,181
20230802,133500,2783659960,7470,7480,7480,7470,6
20230802,133400,2783615090,7480,7480,7480,7480,14
20230802,133300,2783510370,7470,7470,7470,7470,35
20230802,133200,2783248920,7470,7470,7470,7470,0
20230802,133100,2783248920,7470,7470,7480,7470,2451
20230802,133000,2764939520,7480,7470,7480,7470,198
20230802,132900,2763460260,7470,7470,7470,7470,298
20230802,132800,2761234200,7470,7470,7480,7470,2615
20230802,132700,2741700140,7470,7490,7490,7470,1138
20230802,132600,2733188720,7480,7480,7480,7480,650
20230802,132500,2728326720,7490,7490,7490,7490,416
20230802,132400,2725210880,7480,7480,7480,7480,0
20230802,132300,2725210880,7480,7480,7480,7480,208
20230802,132200,2723655040,7480,7480,7480,7470,643
20230802,132100,2718851100,7480,7480,7480,7480,319
20230802,132000,2716464980,7480,7480,7480,7470,44
20230802,131900,2716135870,7470,7490,7500,7470,4148
20230802,131800,2685098180,7490,7490,7490,7490,142
20230802,131700,2684034600,7490,7490,7490,7480,623
20230802,131600,2679371460,7490,7490,7490,7490,585
20230802,131500,2674989810,7500,7500,7500,7500,269
20230802,131400,2672972310,7500,7490,7500,7490,485
20230802,131300,2669339520,7490,7490,7490,7490,910
20230802,131200,2662523620,7490,7490,7500,7490,15
20230802,131100,2662411160,7490,7500,7500,7490,340
20230802,131000,2659861460,7500,7500,7500,7500,757
20230802,130900,2654183960,7500,7500,7500,7500,58
20230802,130800,2653748960,7500,7490,7500,7490,421
20230802,130700,2650595550,7500,7500,7500,7500,937
20230802,130600,2643568050,7500,7510,7510,7500,26
20230802,130500,2643372850,7500,7490,7500,7490,117
20230802,130400,2642496400,7490,7490,7490,7490,400
20230802,130300,2639500400,7490,7490,7490,7490,296
20230802,130200,2637283360,7490,7480,7490,7480,450
20230802,130100,2633916840,7490,7490,7490,7490,114
20230802,130000,2633062980,7490,7480,7490,7480,307
20230802,125900,2630763650,7490,7490,7490,7480,783
20230802,125800,2624903360,7490,7500,7500,7490,70
20230802,125700,2624378940,7500,7480,7500,7480,1341
20230802,125600,2614348030,7480,7480,7480,7480,254
20230802,125500,2612448110,7470,7490,7490,7470,3931
20230802,125400,2583033000,7500,7500,7500,7500,201
20230802,125300,2581525500,7500,7500,7500,7490,130
20230802,125200,2580551700,7490,7490,7490,7490,1276
20230802,125100,2570994460,7490,7510,7510,7480,14190
20230802,125000,2464599750,7510,7510,7510,7510,22
20230802,124900,2464434530,7510,7510,7510,7500,107
20230802,124800,2463632010,7510,7510,7510,7500,549
20230802,124700,2459511670,7510,7510,7510,7510,1365
20230802,124600,2449260520,7510,7510,7510,7510,256
20230802,124500,2447337960,7510,7510,7510,7510,66
20230802,124400,2446842300,7510,7510,7510,7510,6336
20230802,124300,2399258940,7510,7510,7520,7510,567
20230802,124200,2395000650,7520,7520,7520,7520,6
20230802,124100,2394955530,7520,7530,7530,7520,519
20230802,124000,2391052640,7530,7520,7530,7520,619
20230802,123900,2386396690,7520,7530,7530,7520,851
20230802,123800,2379996770,7530,7530,7530,7520,980
20230802,123700,2372621600,7530,7530,7530,7520,3
20230802,123600,2372599020,7530,7530,7530,7530,43
20230802,123500,2372275230,7530,7520,7530,7520,234
20230802,123400,2370515230,7530,7530,7530,7520,23
20230802,123300,2370342050,7530,7530,7530,7530,6
20230802,123200,2370296870,7520,7520,7520,7520,172
20230802,123100,2369003430,7510,7520,7520,7510,481
20230802,123000,2365388960,7530,7510,7530,7510,1038
20230802,122900,2357590170,7520,7530,7530,7520,437
20230802,122800,2354303810,7530,7530,7530,7530,0
20230802,122700,2354303810,7530,7530,7530,7530,691
20230802,122600,2349100580,7530,7520,7530,7520,1389
20230802,122500,2338649640,7530,7530,7530,7530,337
20230802,122400,2336112030,7530,7530,7530,7530,947
20230802,122300,2328981120,7530,7540,7540,7530,210
20230802,122200,2327399660,7540,7540,7540,7540,71
20230802,122100,2326864320,7540,7540,7540,7540,0
20230802,122000,2326864320,7540,7540,7540,7540,3
20230802,121900,2326841700,7520,7530,7530,7520,1742
20230802,121800,2313741830,7540,7540,7540,7530,101
20230802,121700,2312981170,7530,7530,7530,7530,50
20230802,121600,2312604670,7530,7530,7530,7530,354
20230802,121500,2309939050,7530,7530,7530,7530,104
20230802,121400,2309155930,7520,7520,7520,7520,631
20230802,121300,2304410810,7520,7540,7540,7520,1205
20230802,121200,2295346290,7550,7520,7550,7520,4622
20230802,121100,2260550880,7520,7520,7520,7520,383
20230802,121000,2257670720,7520,7520,7520,7520,62
20230802,120900,2257204480,7520,7530,7530,7520,455
20230802,120800,2253782730,7520,7520,7520,7520,0
20230802,120700,2253782730,7520,7520,7520,7520,160
20230802,120600,2252579530,7520,7520,7520,7510,4604
20230802,120500,2217974170,7520,7510,7520,7510,1950
20230802,120400,2203329180,7500,7510,7510,7500,93
20230802,120300,2202631250,7510,7510,7510,7510,357
20230802,120200,2199950180,7510,7510,7510,7510,0
20230802,120100,2199950180,7510,7510,7510,7510,1307
20230802,120000,2190134610,7520,7500,7520,7500,2451
20230802,115900,2171729550,7510,7520,7520,7500,4325
20230802,115800,2139263450,7510,7520,7520,7510,2013
20230802,115700,2124128870,7530,7540,7540,7530,1681
20230802,115600,2111469230,7540,7540,7540,7540,100
20230802,115500,2110715230,7540,7520,7540,7520,5
20230802,115400,2110677550,7520,7520,7520,7520,11
20230802,115300,2110594830,7520,7510,7520,7510,1665
20230802,115200,2098078190,7520,7520,7520,7510,558
20230802,115100,2093882350,7520,7530,7530,7520,556
20230802,115000,2089700730,7530,7520,7530,7520,475
20230802,114900,2086128570,7520,7530,7530,7520,352
20230802,114800,2083481330,7530,7520,7540,7520,2515
20230802,114700,2064558370,7520,7510,7520,7510,902
20230802,114600,2057782150,7510,7530,7540,7510,708
20230802,114500,2052462250,7530,7530,7530,7530,16
20230802,114400,2052341770,7520,7530,7530,7520,300
20230802,114300,2050084720,7530,7510,7530,7500,3094
20230802,114200,2026863450,7510,7510,7520,7510,1202
20230802,114100,2017836320,7510,7550,7550,7510,2162
20230802,114000,2001559880,7550,7530,7550,7530,1277
20230802,113900,1991931980,7530,7540,7540,7530,804
20230802,113800,1985877840,7530,7520,7530,7510,2104
20230802,113700,1970066680,7510,7520,7520,7510,45
20230802,113600,1969728480,7520,7540,7540,7520,1126
20230802,113500,1961255760,7540,7550,7550,7540,1087
20230802,113400,1953051720,7550,7550,7550,7530,593
20230802,113300,1948576480,7550,7560,7560,7540,517
20230802,113200,1944678150,7520,7530,7550,7520,1839
20230802,113100,1930831410,7510,7520,7520,7510,1011
20230802,113000,1923228820,7510,7560,7560,7500,13773
20230802,112900,1819656290,7560,7560,7560,7560,201
20230802,112800,1818136730,7560,7570,7570,7560,3687
20230802,112700,1790261780,7570,7590,7590,7570,594
20230802,112600,1785764720,7580,7570,7580,7570,2749
20230802,112500,1764954410,7580,7580,7580,7570,1128
20230802,112400,1756410770,7580,7580,7580,7560,4700
20230802,112300,1720845560,7580,7610,7610,7580,6214
20230802,112200,1673623820,7620,7620,7620,7620,2474
20230802,112100,1654771940,7610,7610,7610,7610,28
20230802,112000,1654558860,7610,7630,7630,7610,553
20230802,111900,1650349780,7620,7620,7620,7620,27
20230802,111800,1650144040,7620,7620,7620,7620,110
20230802,111700,1649305840,7610,7620,7620,7610,542
20230802,111600,1645179550,7620,7610,7630,7610,246
20230802,111500,1643305140,7600,7630,7630,7600,1360
20230802,111400,1632952370,7630,7640,7640,7630,148
20230802,111300,1631821830,7650,7650,7650,7650,81
20230802,111200,1631202180,7670,7650,7670,7650,74
20230802,111100,1630635940,7650,7640,7660,7620,763
20230802,111000,1624801410,7640,7660,7660,7610,6662
20230802,110900,1573907230,7650,7660,7660,7650,195
20230802,110800,1572415370,7650,7650,7650,7650,188
20230802,110700,1570977170,7650,7660,7660,7650,96
20230802,110600,1570241830,7660,7660,7660,7650,985
20230802,110500,1562702830,7660,7650,7660,7650,325
20230802,110400,1560215390,7660,7650,7660,7650,243
20230802,110300,1558355050,7660,7660,7660,7650,173
20230802,110200,1557031140,7660,7650,7660,7650,490
20230802,110100,1553279780,7660,7680,7680,7660,1804
20230802,110000,1539444850,7680,7690,7690,7670,6076
20230802,105900,1492757050,7700,7690,7700,7690,25
20230802,105800,1492564650,7700,7700,7700,7700,417
20230802,105700,1489353750,7700,7700,7700,7700,0
20230802,105600,1489353750,7700,7700,7700,7700,408
20230802,105500,1486212150,7700,7690,7700,7690,134
20230802,105400,1485181430,7690,7690,7700,7690,333
20230802,105300,1482620400,7690,7700,7700,7690,34
20230802,105200,1482358930,7690,7690,7700,7690,1192
20230802,105100,1473191110,7700,7690,7700,7690,58
20230802,105000,1472744670,7690,7700,7700,7690,55
20230802,104900,1472321640,7690,7690,7690,7690,20
20230802,104800,1472167840,7700,7710,7710,7700,1398
20230802,104700,1461396440,7710,7710,7710,7710,15
20230802,104600,1461280790,7710,7710,7720,7690,113
20230802,104500,1460410930,7710,7710,7710,7710,1025
20230802,104400,1452508180,7710,7710,7710,7710,199
20230802,104300,1450973890,7710,7690,7710,7690,2254
20230802,104200,1433624830,7690,7690,7690,7690,291
20230802,104100,1431387040,7690,7680,7690,7680,591
20230802,104000,1426842450,7680,7690,7690,7680,496
20230802,103900,1423033050,7690,7680,7690,7680,43
20230802,103800,1422702800,7680,7680,7680,7680,0
20230802,103700,1422702800,7680,7700,7700,7680,337
20230802,103600,1420111210,7700,7690,7700,7690,99
20230802,103500,1419349080,7690,7690,7690,7690,775
20230802,103400,1413389330,7690,7690,7700,7690,501
20230802,103300,1409536600,7690,7700,7700,7690,2643
20230802,103200,1389198500,7710,7710,7710,7700,2655
20230802,103100,1368740150,7710,7720,7720,7710,331
20230802,103000,1366188010,7720,7720,7720,7720,60
20230802,102900,1365724810,7710,7720,7720,7710,213
20230802,102800,1364082460,7720,7720,7720,7710,343
20230802,102700,1361435500,7720,7720,7720,7720,36
20230802,102600,1361157580,7710,7700,7710,7700,807
20230802,102500,1354935710,7700,7710,7710,7700,2709
20230802,102400,1334060220,7720,7720,7720,7720,31
20230802,102300,1333820900,7720,7720,7720,7720,374
20230802,102200,1330933620,7720,7720,7720,7720,465
20230802,102100,1327343820,7720,7740,7740,7720,3536
20230802,102000,1300014900,7740,7740,7740,7740,149
20230802,101900,1298861640,7730,7730,7730,7730,10
20230802,101800,1298784340,7740,7740,7740,7740,30
20230802,101700,1298552140,7740,7740,7740,7740,92
20230802,101600,1297840060,7740,7730,7740,7730,54
20230802,101500,1297422360,7740,7720,7740,7720,1343
20230802,101400,1287052730,7720,7720,7720,7720,167
20230802,101300,1285763490,7720,7710,7720,7710,566
20230802,101200,1281399040,7710,7700,7710,7700,80
20230802,101100,1280782340,7700,7710,7710,7700,386
20230802,101000,1277808280,7730,7740,7740,7730,56
20230802,100900,1277375000,7740,7700,7740,7700,192
20230802,100800,1275894200,7730,7730,7730,7730,350
20230802,100700,1273188700,7740,7730,7740,7730,611
20230802,100600,1268459570,7730,7690,7730,7690,2249
20230802,100500,1251119510,7690,7680,7700,7680,4146
20230802,100400,1219236390,7680,7700,7700,7680,796
20230802,100300,1213108140,7710,7690,7710,7680,2930
20230802,100200,1190567190,7680,7670,7710,7670,3835
20230802,100100,1161065300,7670,7730,7730,7670,3159
20230802,100000,1136761090,7730,7730,7730,7730,73
20230802,095900,1136196800,7720,7710,7720,7700,1252
20230802,095800,1126542200,7710,7710,7710,7700,180
20230802,095700,1125154450,7710,7680,7710,7680,1382
20230802,095600,1114527460,7700,7670,7700,7620,4365
20230802,095500,1081115850,7660,7640,7660,7640,2524
20230802,095400,1061801320,7640,7640,7640,7640,300
20230802,095300,1059509320,7640,7640,7650,7570,18940
20230802,095200,915572770,7650,7630,7650,7630,1651
20230802,095100,902975320,7630,7640,7650,7630,445
20230802,095000,899575550,7640,7640,7650,7640,18
20230802,094900,899438000,7640,7640,7650,7630,535
20230802,094800,895353940,7640,7650,7650,7640,1318
20230802,094700,885284410,7650,7660,7660,7650,420
20230802,094600,882069410,7650,7640,7650,7640,821
20230802,094500,875791080,7640,7660,7660,7640,2278
20230802,094400,858384770,7660,7660,7660,7660,9
20230802,094300,858315830,7650,7660,7660,7650,12
20230802,094200,858223930,7660,7660,7660,7650,755
20230802,094100,852447950,7660,7660,7660,7650,2812
20230802,094000,830935320,7660,7660,7660,7650,2704
20230802,093900,810223190,7660,7670,7670,7660,1767
20230802,093800,796684290,7670,7680,7680,7670,862
20230802,093700,790071730,7680,7680,7680,7680,47
20230802,093600,789710770,7680,7680,7680,7680,28
20230802,093500,789495730,7680,7680,7690,7680,253
20230802,093400,787552670,7670,7650,7670,7650,1100
20230802,093300,779132170,7650,7640,7650,7640,28
20230802,093200,778917990,7650,7650,7650,7630,1390
20230802,093100,768309920,7640,7630,7650,7630,2529
20230802,093000,748988370,7630,7630,7650,7630,2066
20230802,092900,733216790,7630,7640,7650,7630,1719
20230802,092800,720093510,7640,7660,7660,7640,1123
20230802,092700,711508350,7660,7630,7660,7630,989
20230802,092600,703957890,7630,7620,7630,7620,1026
20230802,092500,696135380,7630,7630,7630,7620,2893
20230802,092400,674075290,7640,7660,7660,7640,558
20230802,092300,669806470,7660,7650,7660,7650,826
20230802,092200,663487450,7650,7640,7650,7630,4800
20230802,092100,626853590,7640,7640,7640,7630,342
20230802,092000,624241710,7640,7640,7650,7630,2721
20230802,091900,603453620,7650,7650,7650,7650,330
20230802,091800,600929120,7640,7630,7650,7630,4111
20230802,091700,569541040,7630,7670,7670,7620,1474
20230802,091600,558274620,7690,7680,7690,7660,421
20230802,091500,555046980,7690,7630,7700,7600,11996
20230802,091400,463352000,7620,7630,7640,7610,5935
20230802,091300,418151090,7630,7650,7660,7620,4681
20230802,091200,382425780,7660,7640,7660,7630,1230
20230802,091100,373025170,7650,7660,7660,7630,4372
20230802,091000,339603890,7660,7660,7660,7650,448
20230802,090900,336173210,7650,7650,7650,7640,1518
20230802,090800,324562480,7650,7630,7650,7620,1575
20230802,090700,312538420,7650,7650,7680,7610,5633
20230802,090600,269464770,7650,7630,7660,7630,2128
20230802,090500,253205900,7620,7620,7630,7610,4409
20230802,090400,219622270,7620,7620,7640,7610,3992
20230802,090300,189206750,7620,7600,7640,7580,4522
20230802,090200,154854240,7600,7640,7640,7600,11987
20230802,090100,63689640,7650,7680,7680,7640,3555
20230802,090000,36444560,7700,7710,7710,7650,4731