stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184500,3088075130,7680,7680,7680,7680,6425
20230804,184400,3088075130,7680,7680,7680,7680,0
20230804,184300,3088075130,7680,7680,7680,7680,0
20230804,184200,3088075130,7680,7680,7680,7680,0
20230804,184100,3088075130,7680,7680,7680,7680,0
20230804,184000,3088075130,7680,7680,7680,7680,0
20230804,183900,3088075130,7680,7680,7680,7680,0
20230804,183800,3088075130,7680,7680,7680,7680,0
20230804,183700,3088075130,7680,7680,7680,7680,0
20230804,183600,3088075130,7680,7680,7680,7680,0
20230804,183500,3088075130,7680,7680,7680,7680,0
20230804,183400,3088075130,7680,7680,7680,7680,0
20230804,183300,3088075130,7680,7680,7680,7680,0
20230804,183200,3088075130,7680,7680,7680,7680,0
20230804,183100,3088075130,7680,7680,7680,7680,0
20230804,183000,3088075130,7680,7680,7680,7680,0
20230804,182900,3088075130,7680,7680,7680,7680,0
20230804,182800,3088075130,7680,7680,7680,7680,0
20230804,182700,3088075130,7680,7680,7680,7680,0
20230804,182600,3088075130,7680,7680,7680,7680,0
20230804,182500,3088075130,7680,7680,7680,7680,0
20230804,182400,3088075130,7680,7680,7680,7680,0
20230804,182300,3088075130,7680,7680,7680,7680,0
20230804,182200,3088075130,7680,7680,7680,7680,0
20230804,182100,3088075130,7680,7680,7680,7680,0
20230804,182000,3088075130,7680,7680,7680,7680,0
20230804,181900,3088075130,7680,7680,7680,7680,0
20230804,181800,3088075130,7680,7680,7680,7680,0
20230804,181700,3088075130,7680,7680,7680,7680,0
20230804,181600,3088075130,7680,7680,7680,7680,0
20230804,181500,3088075130,7680,7680,7680,7680,6425
20230804,181400,3088075130,7680,7680,7680,7680,0
20230804,181300,3088075130,7680,7680,7680,7680,0
20230804,181200,3088075130,7680,7680,7680,7680,0
20230804,181100,3088075130,7680,7680,7680,7680,0
20230804,181000,3088075130,7680,7680,7680,7680,0
20230804,180900,3088075130,7680,7680,7680,7680,0
20230804,180800,3088075130,7680,7680,7680,7680,0
20230804,180700,3088075130,7680,7680,7680,7680,0
20230804,180600,3088075130,7680,7680,7680,7680,0
20230804,180500,3088075130,7680,7680,7680,7680,0
20230804,180400,3088075130,7680,7680,7680,7680,0
20230804,180300,3088075130,7680,7680,7680,7680,0
20230804,180200,3088075130,7680,7680,7680,7680,0
20230804,180100,3088075130,7680,7680,7680,7680,0
20230804,180000,3088075130,7680,7680,7680,7680,0
20230804,175900,3088075130,7680,7680,7680,7680,0
20230804,175800,3088075130,7680,7680,7680,7680,0
20230804,175700,3088075130,7680,7680,7680,7680,0
20230804,175600,3088075130,7680,7680,7680,7680,0
20230804,175500,3088075130,7680,7680,7680,7680,0
20230804,175400,3088075130,7680,7680,7680,7680,0
20230804,175300,3088075130,7680,7680,7680,7680,0
20230804,175200,3088075130,7680,7680,7680,7680,0
20230804,175100,3088075130,7680,7680,7680,7680,0
20230804,175000,3088075130,7680,7680,7680,7680,0
20230804,174900,3088075130,7680,7680,7680,7680,0
20230804,174800,3088075130,7680,7680,7680,7680,0
20230804,174700,3088075130,7680,7680,7680,7680,0
20230804,174600,3088075130,7680,7680,7680,7680,0
20230804,174500,3088075130,7680,7680,7680,7680,6425
20230804,174400,3088075130,7680,7680,7680,7680,0
20230804,174300,3088075130,7680,7680,7680,7680,0
20230804,174200,3088075130,7680,7680,7680,7680,0
20230804,174100,3088075130,7680,7680,7680,7680,0
20230804,174000,3088075130,7680,7680,7680,7680,0
20230804,173900,3088075130,7680,7680,7680,7680,0
20230804,173800,3088075130,7680,7680,7680,7680,0
20230804,173700,3088075130,7680,7680,7680,7680,0
20230804,173600,3088075130,7680,7680,7680,7680,0
20230804,173500,3088075130,7680,7680,7680,7680,0
20230804,173400,3088075130,7680,7680,7680,7680,0
20230804,173300,3088075130,7680,7680,7680,7680,0
20230804,173200,3088075130,7680,7680,7680,7680,0
20230804,173100,3088075130,7680,7680,7680,7680,0
20230804,173000,3088075130,7680,7680,7680,7680,0
20230804,172900,3088075130,7680,7680,7680,7680,0
20230804,172800,3088075130,7680,7680,7680,7680,0
20230804,172700,3088075130,7680,7680,7680,7680,0
20230804,172600,3088075130,7680,7680,7680,7680,0
20230804,172500,3088075130,7680,7680,7680,7680,0
20230804,172400,3088075130,7680,7680,7680,7680,0
20230804,172300,3088075130,7680,7680,7680,7680,0
20230804,172200,3088075130,7680,7680,7680,7680,0
20230804,172100,3088075130,7680,7680,7680,7680,0
20230804,172000,3088075130,7680,7680,7680,7680,0
20230804,171900,3088075130,7680,7680,7680,7680,0
20230804,171800,3088075130,7680,7680,7680,7680,0
20230804,171700,3088075130,7680,7680,7680,7680,0
20230804,171600,3088075130,7680,7680,7680,7680,0
20230804,171500,3088075130,7680,7680,7680,7680,6425
20230804,171400,3088075130,7680,7680,7680,7680,0
20230804,171300,3088075130,7680,7680,7680,7680,0
20230804,171200,3088075130,7680,7680,7680,7680,0
20230804,171100,3088075130,7680,7680,7680,7680,0
20230804,171000,3088075130,7680,7680,7680,7680,0
20230804,170900,3088075130,7680,7680,7680,7680,0
20230804,170800,3088075130,7680,7680,7680,7680,0
20230804,170700,3088075130,7680,7680,7680,7680,0
20230804,170600,3088075130,7680,7680,7680,7680,0
20230804,170500,3088075130,7680,7680,7680,7680,0
20230804,170400,3088075130,7680,7680,7680,7680,0
20230804,170300,3088075130,7680,7680,7680,7680,0
20230804,170200,3088075130,7680,7680,7680,7680,0
20230804,170100,3088075130,7680,7680,7680,7680,0
20230804,170000,3088075130,7680,7680,7680,7680,0
20230804,165900,3088075130,7680,7680,7680,7680,0
20230804,165800,3088075130,7680,7680,7680,7680,0
20230804,165700,3088075130,7680,7680,7680,7680,0
20230804,165600,3088075130,7680,7680,7680,7680,0
20230804,165500,3088075130,7680,7680,7680,7680,0
20230804,165400,3088075130,7680,7680,7680,7680,0
20230804,165300,3088075130,7680,7680,7680,7680,0
20230804,165200,3088075130,7680,7680,7680,7680,0
20230804,165100,3088075130,7680,7680,7680,7680,0
20230804,165000,3088075130,7680,7680,7680,7680,0
20230804,164900,3088075130,7680,7680,7680,7680,0
20230804,164800,3088075130,7680,7680,7680,7680,0
20230804,164700,3088075130,7680,7680,7680,7680,0
20230804,164600,3088075130,7680,7680,7680,7680,0
20230804,164500,3088075130,7680,7680,7680,7680,6425
20230804,164400,3088075130,7680,7680,7680,7680,0
20230804,164300,3088075130,7680,7680,7680,7680,0
20230804,164200,3088075130,7680,7680,7680,7680,0
20230804,164100,3088075130,7680,7680,7680,7680,0
20230804,164000,3088075130,7680,7680,7680,7680,0
20230804,163900,3088075130,7680,7680,7680,7680,0
20230804,163800,3088075130,7680,7680,7680,7680,0
20230804,163700,3088075130,7680,7680,7680,7680,0
20230804,163600,3088075130,7680,7680,7680,7680,0
20230804,163500,3088075130,7680,7680,7680,7680,0
20230804,163400,3088075130,7680,7680,7680,7680,0
20230804,163300,3088075130,7680,7680,7680,7680,0
20230804,163200,3088075130,7680,7680,7680,7680,0
20230804,163100,3088075130,7680,7680,7680,7680,0
20230804,163000,3088075130,7680,7680,7680,7680,0
20230804,162900,3088075130,7680,7680,7680,7680,0
20230804,162800,3088075130,7680,7680,7680,7680,0
20230804,162700,3088075130,7680,7680,7680,7680,0
20230804,162600,3088075130,7680,7680,7680,7680,0
20230804,162500,3088075130,7680,7680,7680,7680,0
20230804,162400,3088075130,7680,7680,7680,7680,0
20230804,162300,3088075130,7680,7680,7680,7680,0
20230804,162200,3088075130,7680,7680,7680,7680,0
20230804,162100,3088075130,7680,7680,7680,7680,0
20230804,162000,3088075130,7680,7680,7680,7680,0
20230804,161900,3088075130,7680,7680,7680,7680,0
20230804,161800,3088075130,7680,7680,7680,7680,0
20230804,161700,3088075130,7680,7680,7680,7680,0
20230804,161600,3088075130,7680,7680,7680,7680,0
20230804,161500,3088075130,7680,7680,7680,7680,6425
20230804,161400,3088075130,7680,7680,7680,7680,0
20230804,161300,3088075130,7680,7680,7680,7680,0
20230804,161200,3088075130,7680,7680,7680,7680,0
20230804,161100,3088075130,7680,7680,7680,7680,0
20230804,161000,3088075130,7680,7680,7680,7680,0
20230804,160900,3088075130,7680,7680,7680,7680,0
20230804,160800,3088075130,7680,7680,7680,7680,0
20230804,160700,3088075130,7680,7680,7680,7680,0
20230804,160600,3088075130,7680,7680,7680,7680,0
20230804,160500,3088075130,7680,7680,7680,7680,0
20230804,160400,3088075130,7680,7680,7680,7680,0
20230804,160300,3088075130,7680,7680,7680,7680,0
20230804,160200,3088075130,7680,7680,7680,7680,0
20230804,160100,3088075130,7680,7680,7680,7680,0
20230804,160000,3088075130,7680,7680,7680,7680,0
20230804,155900,3088075130,7680,7680,7680,7680,0
20230804,155800,3088075130,7680,7680,7680,7680,0
20230804,155700,3088075130,7680,7680,7680,7680,0
20230804,155600,3088075130,7680,7680,7680,7680,0
20230804,155500,3088075130,7680,7680,7680,7680,0
20230804,155400,3088075130,7680,7680,7680,7680,0
20230804,155300,3088075130,7680,7680,7680,7680,0
20230804,155200,3088075130,7680,7680,7680,7680,0
20230804,155100,3088075130,7680,7680,7680,7680,0
20230804,155000,3088075130,7680,7680,7680,7680,0
20230804,154900,3088075130,7680,7680,7680,7680,0
20230804,154800,3088075130,7680,7680,7680,7680,0
20230804,154700,3088075130,7680,7680,7680,7680,0
20230804,154600,3088075130,7680,7680,7680,7680,0
20230804,154500,3088075130,7680,7680,7680,7680,6425
20230804,154400,3088075130,7680,7680,7680,7680,0
20230804,154300,3088075130,7680,7680,7680,7680,0
20230804,154200,3088075130,7680,7680,7680,7680,0
20230804,154100,3088075130,7680,7680,7680,7680,0
20230804,154000,3088075130,7680,7680,7680,7680,0
20230804,153900,3088075130,7680,7680,7680,7680,0
20230804,153800,3088075130,7680,7680,7680,7680,0
20230804,153700,3088075130,7680,7680,7680,7680,0
20230804,153600,3088075130,7680,7680,7680,7680,0
20230804,153500,3088075130,7680,7680,7680,7680,0
20230804,153400,3088075130,7680,7680,7680,7680,0
20230804,153300,3088075130,7680,7680,7680,7680,0
20230804,153200,3088075130,7680,7680,7680,7680,0
20230804,153100,3088075130,7680,7680,7680,7680,0
20230804,153000,3088075130,7680,7680,7680,7680,6425
20230804,152900,3038731130,7680,7680,7680,7680,0
20230804,152800,3038731130,7680,7680,7680,7680,0
20230804,152700,3038731130,7680,7680,7680,7680,0
20230804,152600,3038731130,7680,7680,7680,7680,0
20230804,152500,3038731130,7680,7680,7680,7680,0
20230804,152400,3038731130,7680,7680,7680,7680,0
20230804,152300,3038731130,7680,7680,7680,7680,0
20230804,152200,3038731130,7680,7680,7680,7680,0
20230804,152100,3038731130,7680,7680,7680,7680,0
20230804,152000,3038731130,7680,7680,7680,7680,0
20230804,151900,3038731130,7680,7680,7680,7670,679
20230804,151800,3033521420,7680,7680,7680,7680,1420
20230804,151700,3022615820,7700,7690,7700,7690,351
20230804,151600,3019914990,7680,7700,7700,7680,662
20230804,151500,3014827630,7690,7690,7690,7690,50
20230804,151400,3014443130,7700,7690,7700,7690,1103
20230804,151300,3005961030,7700,7700,7700,7700,303
20230804,151200,3003627930,7700,7700,7700,7700,860
20230804,151100,2997005930,7690,7690,7690,7690,53
20230804,151000,2996598360,7690,7690,7690,7690,267
20230804,150900,2994545130,7690,7690,7690,7690,60
20230804,150800,2994083730,7690,7690,7690,7680,67
20230804,150700,2993569030,7690,7690,7690,7690,413
20230804,150600,2990393060,7680,7680,7690,7680,59
20230804,150500,2989939900,7690,7690,7690,7690,28
20230804,150400,2989724580,7680,7690,7690,7680,171
20230804,150300,2988410880,7690,7690,7690,7660,1727
20230804,150200,2975153540,7690,7700,7700,7680,1054
20230804,150100,2967051180,7700,7700,7700,7700,223
20230804,150000,2965334080,7700,7700,7700,7700,471
20230804,145900,2961707380,7700,7700,7700,7700,93
20230804,145800,2960991280,7700,7700,7700,7700,128
20230804,145700,2960005680,7700,7700,7700,7690,3584
20230804,145600,2932441870,7700,7700,7700,7700,113
20230804,145500,2931571770,7700,7700,7700,7700,11
20230804,145400,2931487070,7700,7700,7700,7700,433
20230804,145300,2928152970,7700,7690,7700,7690,308
20230804,145200,2925784380,7700,7700,7700,7700,0
20230804,145100,2925784380,7700,7690,7700,7680,1194
20230804,145000,2916607270,7690,7690,7690,7690,757
20230804,144900,2910785940,7690,7690,7690,7690,19
20230804,144800,2910639830,7680,7690,7690,7680,1515
20230804,144700,2899004620,7690,7690,7690,7690,4
20230804,144600,2898973860,7690,7690,7690,7690,316
20230804,144500,2896543820,7690,7680,7690,7680,1448
20230804,144400,2885418710,7690,7690,7690,7690,3
20230804,144300,2885395640,7690,7680,7690,7680,101
20230804,144200,2884619640,7680,7680,7680,7680,1
20230804,144100,2884611960,7670,7670,7680,7670,1161
20230804,144000,2875707080,7680,7670,7680,7660,529
20230804,143900,2871649850,7670,7680,7680,7670,834
20230804,143800,2865251200,7690,7690,7690,7690,11
20230804,143700,2865166610,7690,7700,7700,7670,261
20230804,143600,2863160660,7700,7670,7700,7670,1478
20230804,143500,2851823790,7680,7680,7680,7680,10
20230804,143400,2851746990,7680,7680,7680,7680,1159
20230804,143300,2842845870,7690,7690,7690,7690,1
20230804,143200,2842838180,7680,7680,7680,7680,50
20230804,143100,2842454180,7680,7690,7690,7680,109
20230804,143000,2841617040,7690,7690,7690,7680,222
20230804,142900,2839910360,7690,7690,7690,7690,2
20230804,142800,2839894980,7690,7690,7690,7690,1
20230804,142700,2839887290,7690,7700,7700,7690,556
20230804,142600,2835607980,7700,7700,7700,7700,1261
20230804,142500,2825898280,7700,7700,7710,7700,1246
20230804,142400,2816301050,7690,7690,7690,7690,129
20230804,142300,2815309040,7690,7690,7700,7690,81
20230804,142200,2814686140,7700,7690,7700,7690,77
20230804,142100,2814093840,7690,7700,7700,7680,112
20230804,142000,2813233560,7680,7680,7680,7680,124
20230804,141900,2812281240,7690,7690,7690,7690,75
20230804,141800,2811704490,7700,7670,7710,7670,601
20230804,141700,2807081240,7670,7700,7700,7670,792
20230804,141600,2800999000,7700,7700,7710,7700,330
20230804,141500,2798457940,7700,7700,7700,7700,10
20230804,141400,2798380940,7690,7690,7700,7690,305
20230804,141300,2796035440,7690,7700,7700,7680,1140
20230804,141200,2787266860,7700,7700,7700,7700,51
20230804,141100,2786874160,7700,7700,7700,7690,215
20230804,141000,2785219660,7700,7710,7710,7700,689
20230804,140900,2779908470,7720,7690,7720,7690,13146
20230804,140800,2678675540,7680,7680,7680,7680,558
20230804,140700,2674390100,7660,7660,7660,7660,14
20230804,140600,2674282860,7660,7660,7680,7660,676
20230804,140500,2669097100,7660,7660,7660,7650,1268
20230804,140400,2659385110,7650,7650,7650,7650,0
20230804,140300,2659385110,7650,7650,7650,7650,10
20230804,140200,2659308610,7650,7650,7650,7650,285
20230804,140100,2657128360,7650,7660,7660,7650,367
20230804,140000,2654317340,7660,7640,7660,7640,1004
20230804,135900,2646641960,7640,7650,7650,7640,721
20230804,135800,2641129800,7660,7660,7660,7660,501
20230804,135700,2637292140,7660,7660,7670,7660,930
20230804,135600,2630167700,7650,7650,7650,7650,13
20230804,135500,2630068250,7650,7650,7650,7650,126
20230804,135400,2629104350,7650,7650,7650,7650,206
20230804,135300,2627528450,7660,7640,7660,7640,333
20230804,135200,2624979860,7660,7640,7660,7640,1058
20230804,135100,2616895970,7630,7630,7640,7630,369
20230804,135000,2614080490,7630,7630,7640,7630,633
20230804,134900,2609250600,7630,7630,7630,7630,25
20230804,134800,2609059850,7630,7620,7630,7620,162
20230804,134700,2607825400,7620,7620,7640,7620,7481
20230804,134600,2550682130,7620,7620,7620,7620,0
20230804,134500,2550682130,7620,7610,7620,7610,364
20230804,134400,2547911460,7610,7610,7610,7610,91
20230804,134300,2547218950,7610,7610,7610,7610,126
20230804,134200,2546260090,7620,7620,7620,7620,262
20230804,134100,2544263650,7620,7620,7620,7620,29
20230804,134000,2544042670,7590,7570,7590,7570,164
20230804,133900,2542801170,7570,7580,7580,7570,866
20230804,133800,2536242910,7580,7590,7590,7580,780
20230804,133700,2530330480,7580,7580,7580,7580,500
20230804,133600,2526540480,7580,7590,7590,7580,205
20230804,133500,2524984780,7590,7590,7590,7590,10
20230804,133400,2524908880,7580,7580,7580,7580,756
20230804,133300,2519178400,7590,7580,7590,7580,106
20230804,133200,2518374850,7590,7590,7590,7590,0
20230804,133100,2518374850,7590,7590,7590,7590,29
20230804,133000,2518154740,7590,7590,7590,7590,1336
20230804,132900,2508014500,7590,7590,7590,7580,1412
20230804,132800,2497298420,7600,7600,7600,7600,424
20230804,132700,2494076020,7600,7600,7600,7600,0
20230804,132600,2494076020,7600,7600,7600,7600,29
20230804,132500,2493855620,7590,7580,7610,7580,1524
20230804,132400,2482289160,7590,7590,7590,7590,1156
20230804,132300,2473515120,7590,7590,7590,7590,1293
20230804,132200,2463701250,7600,7610,7610,7600,244
20230804,132100,2461844910,7590,7600,7600,7590,205
20230804,132000,2460286950,7610,7610,7610,7610,0
20230804,131900,2460286950,7610,7600,7610,7600,75
20230804,131800,2459716900,7570,7600,7600,7570,671
20230804,131700,2454629440,7600,7590,7600,7590,61
20230804,131600,2454166440,7580,7610,7610,7580,1759
20230804,131500,2440814470,7620,7590,7620,7590,1311
20230804,131400,2430847390,7590,7590,7590,7580,1165
20230804,131300,2422008030,7600,7610,7610,7600,190
20230804,131200,2420563320,7610,7600,7610,7600,300
20230804,131100,2418281320,7610,7610,7610,7610,48
20230804,131000,2417916040,7620,7620,7620,7620,1
20230804,130900,2417908420,7620,7620,7620,7620,0
20230804,130800,2417908420,7620,7620,7620,7620,0
20230804,130700,2417908420,7620,7590,7620,7590,28
20230804,130600,2417695090,7590,7600,7600,7590,1096
20230804,130500,2409371390,7610,7620,7620,7610,334
20230804,130400,2406829600,7620,7620,7620,7620,670
20230804,130300,2401724200,7620,7610,7620,7610,517
20230804,130200,2397789660,7620,7620,7620,7620,26
20230804,130100,2397591540,7620,7610,7620,7610,539
20230804,130000,2393489420,7610,7600,7610,7600,139
20230804,125900,2392432930,7600,7600,7600,7600,585
20230804,125800,2387986930,7600,7590,7600,7590,71
20230804,125700,2387448030,7590,7590,7590,7580,327
20230804,125600,2384968830,7580,7580,7580,7570,1175
20230804,125500,2376064170,7580,7580,7580,7580,0
20230804,125400,2376064170,7580,7580,7580,7580,1
20230804,125300,2376056590,7580,7570,7580,7560,318
20230804,125200,2373647810,7570,7590,7590,7570,766
20230804,125100,2367841800,7600,7600,7600,7600,284
20230804,125000,2365683400,7600,7580,7600,7580,1015
20230804,124900,2357989400,7590,7590,7590,7590,516
20230804,124800,2354072960,7590,7590,7590,7590,40
20230804,124700,2353769360,7590,7590,7590,7590,0
20230804,124600,2353769360,7590,7590,7590,7590,7
20230804,124500,2353716230,7590,7590,7600,7590,306
20230804,124400,2351393630,7600,7600,7600,7600,233
20230804,124300,2349622830,7590,7580,7590,7580,11
20230804,124200,2349539440,7590,7580,7590,7580,11
20230804,124100,2349456050,7570,7560,7570,7550,600
20230804,124000,2344917310,7550,7550,7550,7550,5
20230804,123900,2344879560,7540,7540,7540,7540,0
20230804,123800,2344879560,7540,7560,7560,7530,4943
20230804,123700,2307579200,7560,7570,7570,7560,1411
20230804,123600,2296898740,7570,7580,7580,7570,165
20230804,123500,2295649080,7590,7580,7590,7580,245
20230804,123400,2293791070,7590,7580,7590,7570,730
20230804,123300,2288259870,7580,7580,7580,7580,4471
20230804,123200,2254369690,7570,7570,7570,7570,0
20230804,123100,2254369690,7570,7570,7570,7570,1403
20230804,123000,2243748980,7560,7560,7570,7560,762
20230804,122900,2237988210,7550,7560,7560,7550,803
20230804,122800,2231924200,7580,7570,7600,7550,5018
20230804,122700,2194001740,7570,7570,7580,7560,1568
20230804,122600,2182140920,7570,7570,7570,7570,40
20230804,122500,2181838120,7580,7590,7590,7580,2021
20230804,122400,2166515910,7590,7600,7600,7580,1258
20230804,122300,2156967750,7600,7600,7600,7600,159
20230804,122200,2155759350,7610,7610,7610,7610,1
20230804,122100,2155751740,7600,7570,7600,7570,984
20230804,122000,2148290490,7570,7570,7570,7570,1289
20230804,121900,2138532760,7580,7580,7580,7580,2043
20230804,121800,2123046820,7580,7580,7580,7570,133
20230804,121700,2122039820,7580,7590,7590,7570,1568
20230804,121600,2110160290,7580,7600,7600,7580,1096
20230804,121500,2101849070,7610,7610,7610,7600,16
20230804,121400,2101727390,7610,7610,7610,7610,43
20230804,121300,2101400160,7620,7610,7620,7610,30
20230804,121200,2101171580,7580,7620,7620,7580,4177
20230804,121100,2069452590,7630,7640,7640,7630,4161
20230804,121000,2037702440,7620,7620,7620,7620,0
20230804,120900,2037702440,7620,7620,7620,7620,0
20230804,120800,2037702440,7620,7620,7620,7620,214
20230804,120700,2036071760,7620,7630,7630,7620,386
20230804,120600,2033130310,7630,7630,7630,7630,614
20230804,120500,2028445490,7630,7630,7630,7630,0
20230804,120400,2028445490,7630,7630,7630,7630,34
20230804,120300,2028186070,7630,7620,7640,7620,95
20230804,120200,2027460980,7630,7630,7630,7630,14
20230804,120100,2027354160,7630,7630,7630,7630,1036
20230804,120000,2019449480,7640,7640,7640,7640,230
20230804,115900,2017692280,7640,7640,7640,7640,60
20230804,115800,2017233880,7640,7640,7640,7640,1
20230804,115700,2017226240,7640,7640,7640,7620,292
20230804,115600,2014998360,7640,7620,7640,7620,752
20230804,115500,2009259880,7620,7630,7630,7620,1765
20230804,115400,1995795310,7630,7640,7650,7630,519
20230804,115300,1991834010,7640,7610,7650,7610,2723
20230804,115200,1971081960,7610,7610,7610,7610,149
20230804,115100,1969948070,7610,7610,7610,7610,3
20230804,115000,1969925240,7610,7610,7610,7610,3
20230804,114900,1969902410,7610,7600,7610,7600,178
20230804,114800,1968549600,7600,7590,7600,7590,230
20230804,114700,1966801870,7590,7590,7590,7590,0
20230804,114600,1966801870,7590,7590,7590,7590,300
20230804,114500,1964524870,7610,7610,7610,7610,8
20230804,114400,1964463990,7600,7600,7600,7600,1725
20230804,114300,1951353990,7600,7600,7600,7600,1
20230804,114200,1951346390,7600,7580,7600,7580,18
20230804,114100,1951209710,7580,7580,7580,7580,0
20230804,114000,1951209710,7580,7580,7580,7580,1210
20230804,113900,1942037910,7580,7580,7580,7580,4
20230804,113800,1942007590,7580,7580,7580,7580,525
20230804,113700,1938028090,7590,7590,7590,7590,48
20230804,113600,1937663770,7590,7590,7590,7590,0
20230804,113500,1937663770,7590,7570,7590,7560,2420
20230804,113400,1919351040,7570,7580,7580,7570,3605
20230804,113300,1892061180,7580,7600,7600,7580,4468
20230804,113200,1858171490,7600,7610,7610,7600,2643
20230804,113100,1838083560,7610,7610,7610,7610,155
20230804,113000,1836904010,7610,7610,7610,7610,541
20230804,112900,1832787000,7610,7620,7620,7610,626
20230804,112800,1828023130,7620,7620,7620,7620,0
20230804,112700,1828023130,7620,7620,7620,7620,99
20230804,112600,1827268750,7620,7610,7620,7610,245
20230804,112500,1825404270,7610,7610,7610,7600,22
20230804,112400,1825236880,7600,7610,7610,7600,240
20230804,112300,1823412380,7600,7610,7610,7600,928
20230804,112200,1816352180,7610,7600,7610,7600,1317
20230804,112100,1806342680,7610,7620,7620,7610,306
20230804,112000,1804012890,7610,7600,7610,7600,1631
20230804,111900,1791611120,7600,7600,7600,7600,34
20230804,111800,1791352720,7600,7600,7600,7600,115
20230804,111700,1790478720,7600,7610,7610,7600,494
20230804,111600,1786721320,7610,7610,7610,7610,2
20230804,111500,1786706100,7610,7600,7610,7600,633
20230804,111400,1781895230,7600,7610,7610,7600,623
20230804,111300,1777154800,7610,7610,7620,7610,124
20230804,111200,1776210080,7600,7600,7600,7600,1094
20230804,111100,1767895680,7600,7590,7600,7590,209
20230804,111000,1766309330,7590,7610,7610,7590,1919
20230804,110900,1751735680,7610,7610,7610,7600,3698
20230804,110800,1723625720,7600,7610,7610,7600,3799
20230804,110700,1694721530,7610,7620,7620,7610,1012
20230804,110600,1687018740,7620,7630,7630,7620,3869
20230804,110500,1657524350,7630,7630,7630,7630,0
20230804,110400,1657524350,7630,7630,7630,7630,570
20230804,110300,1653175250,7630,7640,7640,7630,1696
20230804,110200,1640219310,7640,7640,7640,7640,12
20230804,110100,1640127630,7640,7630,7670,7630,2008
20230804,110000,1624785240,7620,7620,7620,7620,0
20230804,105900,1624785240,7620,7630,7630,7620,99
20230804,105800,1624030840,7630,7630,7630,7630,8
20230804,105700,1623969800,7630,7630,7630,7630,247
20230804,105600,1622085190,7630,7630,7630,7630,11
20230804,105500,1622001260,7620,7620,7630,7610,3170
20230804,105400,1597865800,7620,7630,7630,7620,301
20230804,105300,1595572170,7630,7620,7630,7620,357
20230804,105200,1592851820,7610,7620,7620,7610,374
20230804,105100,1590002400,7630,7630,7630,7630,619
20230804,105000,1585279430,7630,7630,7630,7630,1
20230804,104900,1585271800,7620,7640,7640,7620,2763
20230804,104800,1564192780,7640,7650,7650,7640,202
20230804,104700,1562649400,7650,7650,7650,7650,1000
20230804,104600,1554999400,7660,7660,7660,7660,5
20230804,104500,1554961100,7660,7650,7660,7650,16
20230804,104400,1554838600,7660,7660,7660,7660,501
20230804,104300,1551000940,7670,7670,7680,7670,441
20230804,104200,1547618370,7680,7680,7680,7680,20
20230804,104100,1547464770,7680,7680,7680,7680,1
20230804,104000,1547457090,7680,7670,7680,7670,326
20230804,103900,1544954210,7670,7670,7670,7670,1289
20230804,103800,1535067580,7670,7670,7670,7660,363
20230804,103700,1532285990,7660,7650,7670,7650,1796
20230804,103600,1518522400,7640,7650,7650,7630,2236
20230804,103500,1501440350,7650,7630,7650,7630,2443
20230804,103400,1482754300,7620,7600,7620,7600,60
20230804,103300,1482298100,7600,7610,7610,7590,2354
20230804,103200,1464411360,7610,7600,7610,7600,2844
20230804,103100,1442779240,7600,7630,7630,7600,2635
20230804,103000,1422714580,7640,7630,7640,7590,16698
20230804,102900,1295677900,7620,7640,7640,7620,2168
20230804,102800,1279135650,7640,7630,7640,7630,113
20230804,102700,1278273360,7630,7630,7630,7630,228
20230804,102600,1276533720,7640,7640,7640,7640,150
20230804,102500,1275387720,7640,7640,7640,7640,1654
20230804,102400,1262751160,7650,7640,7650,7640,202
20230804,102300,1261206880,7640,7640,7640,7640,651
20230804,102200,1256233240,7640,7640,7640,7640,437
20230804,102100,1252894560,7640,7640,7640,7640,595
20230804,102000,1248348760,7640,7640,7640,7640,32
20230804,101900,1248104280,7630,7630,7630,7630,699
20230804,101800,1242770910,7630,7610,7630,7610,917
20230804,101700,1235783150,7620,7650,7650,7620,8646
20230804,101600,1169821190,7650,7660,7660,7650,410
20230804,101500,1166683520,7660,7660,7660,7660,57
20230804,101400,1166246900,7660,7650,7670,7650,205
20230804,101300,1164678600,7650,7650,7660,7650,512
20230804,101200,1160761450,7650,7660,7660,7650,5768
20230804,101100,1116628240,7670,7680,7680,7660,1305
20230804,101000,1106631630,7670,7660,7670,7660,3402
20230804,100900,1080572270,7660,7660,7660,7660,1
20230804,100800,1080564610,7650,7660,7660,7650,949
20230804,100700,1073304470,7660,7660,7670,7650,345
20230804,100600,1070662200,7670,7670,7670,7650,376
20230804,100500,1067784670,7660,7670,7670,7660,2436
20230804,100400,1049121710,7680,7680,7680,7680,750
20230804,100300,1043361710,7680,7680,7680,7680,0
20230804,100200,1043361710,7680,7680,7680,7680,305
20230804,100100,1041019310,7680,7670,7690,7670,1305
20230804,100000,1031004470,7670,7670,7670,7660,2135
20230804,095900,1014639480,7680,7690,7690,7680,24
20230804,095800,1014455050,7690,7690,7690,7690,100
20230804,095700,1013686050,7690,7680,7690,7670,1370
20230804,095600,1003169460,7670,7670,7670,7670,15
20230804,095500,1003054410,7670,7670,7670,7670,575
20230804,095400,998644160,7660,7660,7660,7660,53
20230804,095300,998238180,7660,7670,7670,7660,10
20230804,095200,998161490,7670,7650,7670,7650,2890
20230804,095100,976024560,7650,7660,7660,7650,2407
20230804,095000,957588010,7660,7670,7670,7660,503
20230804,094900,953733870,7670,7660,7670,7660,357
20230804,094800,950998890,7670,7680,7680,7670,1206
20230804,094700,941741640,7680,7680,7680,7680,91
20230804,094600,941042760,7680,7670,7680,7670,122
20230804,094500,940106920,7670,7670,7670,7660,2433
20230804,094400,921448610,7670,7670,7670,7650,575
20230804,094300,917039410,7670,7690,7690,7670,396
20230804,094200,913999960,7690,7700,7700,7690,201
20230804,094100,912454210,7690,7700,7700,7690,451
20230804,094000,908985750,7690,7690,7690,7690,75
20230804,093900,908409000,7690,7700,7700,7690,2000
20230804,093800,893016980,7710,7720,7720,7710,86
20230804,093700,892353760,7730,7690,7740,7690,978
20230804,093600,884814870,7670,7660,7670,7650,850
20230804,093500,878296690,7660,7670,7680,7640,1128
20230804,093400,869665940,7670,7670,7670,7670,28
20230804,093300,869451180,7650,7690,7690,7650,372
20230804,093200,866596890,7690,7700,7700,7640,3428
20230804,093100,840365950,7700,7650,7700,7650,2429
20230804,093000,821735130,7650,7660,7660,7640,2124
20230804,092900,805486890,7650,7650,7650,7650,1028
20230804,092800,797622690,7650,7630,7650,7630,3778
20230804,092700,768762380,7630,7610,7640,7610,1192
20230804,092600,759676180,7620,7680,7680,7620,17300
20230804,092500,627469240,7680,7680,7680,7670,241
20230804,092400,625620410,7680,7670,7680,7670,1002
20230804,092300,617934900,7680,7670,7680,7670,2339
20230804,092200,599994570,7670,7660,7670,7650,6220
20230804,092100,552399980,7660,7670,7670,7660,3864
20230804,092000,522800670,7670,7690,7690,7670,2374
20230804,091900,504575410,7690,7660,7690,7660,1544
20230804,091800,492723580,7660,7690,7690,7660,3019
20230804,091700,469566060,7690,7680,7690,7680,522
20230804,091600,465556970,7690,7680,7690,7680,1008
20230804,091500,457815410,7680,7720,7720,7680,7229
20230804,091400,402165480,7720,7710,7720,7710,1002
20230804,091300,394437780,7710,7770,7770,7700,1554
20230804,091200,382442330,7740,7720,7800,7720,8664
20230804,091100,315331970,7720,7720,7730,7710,1142
20230804,091000,306515160,7730,7690,7740,7670,2442
20230804,090900,287714740,7690,7690,7700,7650,8881
20230804,090800,219599430,7700,7710,7720,7690,2138
20230804,090700,203137600,7710,7720,7720,7700,2630
20230804,090600,182866940,7730,7730,7730,7720,512
20230804,090500,178911400,7730,7720,7740,7720,1131
20230804,090400,170172080,7700,7670,7730,7670,2212
20230804,090300,153157560,7670,7690,7690,7670,2957
20230804,090200,130460020,7690,7710,7740,7690,3249
20230804,090100,105445050,7740,7780,7800,7680,10645
20230804,090000,23163800,7750,7800,7800,7750,2978