stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184500,4100456490,7600,7600,7600,7600,7471
20230809,184400,4100456490,7600,7600,7600,7600,0
20230809,184300,4100456490,7600,7600,7600,7600,0
20230809,184200,4100456490,7600,7600,7600,7600,0
20230809,184100,4100456490,7600,7600,7600,7600,0
20230809,184000,4100456490,7600,7600,7600,7600,0
20230809,183900,4100456490,7600,7600,7600,7600,0
20230809,183800,4100456490,7600,7600,7600,7600,0
20230809,183700,4100456490,7600,7600,7600,7600,0
20230809,183600,4100456490,7600,7600,7600,7600,0
20230809,183500,4100456490,7600,7600,7600,7600,0
20230809,183400,4100456490,7600,7600,7600,7600,0
20230809,183300,4100456490,7600,7600,7600,7600,0
20230809,183200,4100456490,7600,7600,7600,7600,0
20230809,183100,4100456490,7600,7600,7600,7600,0
20230809,183000,4100456490,7600,7600,7600,7600,0
20230809,182900,4100456490,7600,7600,7600,7600,0
20230809,182800,4100456490,7600,7600,7600,7600,0
20230809,182700,4100456490,7600,7600,7600,7600,0
20230809,182600,4100456490,7600,7600,7600,7600,0
20230809,182500,4100456490,7600,7600,7600,7600,0
20230809,182400,4100456490,7600,7600,7600,7600,0
20230809,182300,4100456490,7600,7600,7600,7600,0
20230809,182200,4100456490,7600,7600,7600,7600,0
20230809,182100,4100456490,7600,7600,7600,7600,0
20230809,182000,4100456490,7600,7600,7600,7600,0
20230809,181900,4100456490,7600,7600,7600,7600,0
20230809,181800,4100456490,7600,7600,7600,7600,0
20230809,181700,4100456490,7600,7600,7600,7600,0
20230809,181600,4100456490,7600,7600,7600,7600,0
20230809,181500,4100456490,7600,7600,7600,7600,7471
20230809,181400,4100456490,7600,7600,7600,7600,0
20230809,181300,4100456490,7600,7600,7600,7600,0
20230809,181200,4100456490,7600,7600,7600,7600,0
20230809,181100,4100456490,7600,7600,7600,7600,0
20230809,181000,4100456490,7600,7600,7600,7600,0
20230809,180900,4100456490,7600,7600,7600,7600,0
20230809,180800,4100456490,7600,7600,7600,7600,0
20230809,180700,4100456490,7600,7600,7600,7600,0
20230809,180600,4100456490,7600,7600,7600,7600,0
20230809,180500,4100456490,7600,7600,7600,7600,0
20230809,180400,4100456490,7600,7600,7600,7600,0
20230809,180300,4100456490,7600,7600,7600,7600,0
20230809,180200,4100456490,7600,7600,7600,7600,0
20230809,180100,4100456490,7600,7600,7600,7600,0
20230809,180000,4100456490,7600,7600,7600,7600,0
20230809,175900,4100456490,7600,7600,7600,7600,0
20230809,175800,4100456490,7600,7600,7600,7600,0
20230809,175700,4100456490,7600,7600,7600,7600,0
20230809,175600,4100456490,7600,7600,7600,7600,0
20230809,175500,4100456490,7600,7600,7600,7600,0
20230809,175400,4100456490,7600,7600,7600,7600,0
20230809,175300,4100456490,7600,7600,7600,7600,0
20230809,175200,4100456490,7600,7600,7600,7600,0
20230809,175100,4100456490,7600,7600,7600,7600,0
20230809,175000,4100456490,7600,7600,7600,7600,0
20230809,174900,4100456490,7600,7600,7600,7600,0
20230809,174800,4100456490,7600,7600,7600,7600,0
20230809,174700,4100456490,7600,7600,7600,7600,0
20230809,174600,4100456490,7600,7600,7600,7600,0
20230809,174500,4100456490,7600,7600,7600,7600,7471
20230809,174400,4100456490,7600,7600,7600,7600,0
20230809,174300,4100456490,7600,7600,7600,7600,0
20230809,174200,4100456490,7600,7600,7600,7600,0
20230809,174100,4100456490,7600,7600,7600,7600,0
20230809,174000,4100456490,7600,7600,7600,7600,0
20230809,173900,4100456490,7600,7600,7600,7600,0
20230809,173800,4100456490,7600,7600,7600,7600,0
20230809,173700,4100456490,7600,7600,7600,7600,0
20230809,173600,4100456490,7600,7600,7600,7600,0
20230809,173500,4100456490,7600,7600,7600,7600,0
20230809,173400,4100456490,7600,7600,7600,7600,0
20230809,173300,4100456490,7600,7600,7600,7600,0
20230809,173200,4100456490,7600,7600,7600,7600,0
20230809,173100,4100456490,7600,7600,7600,7600,0
20230809,173000,4100456490,7600,7600,7600,7600,0
20230809,172900,4100456490,7600,7600,7600,7600,0
20230809,172800,4100456490,7600,7600,7600,7600,0
20230809,172700,4100456490,7600,7600,7600,7600,0
20230809,172600,4100456490,7600,7600,7600,7600,0
20230809,172500,4100456490,7600,7600,7600,7600,0
20230809,172400,4100456490,7600,7600,7600,7600,0
20230809,172300,4100456490,7600,7600,7600,7600,0
20230809,172200,4100456490,7600,7600,7600,7600,0
20230809,172100,4100456490,7600,7600,7600,7600,0
20230809,172000,4100456490,7600,7600,7600,7600,0
20230809,171900,4100456490,7600,7600,7600,7600,0
20230809,171800,4100456490,7600,7600,7600,7600,0
20230809,171700,4100456490,7600,7600,7600,7600,0
20230809,171600,4100456490,7600,7600,7600,7600,0
20230809,171500,4100456490,7600,7600,7600,7600,7471
20230809,171400,4100456490,7600,7600,7600,7600,0
20230809,171300,4100456490,7600,7600,7600,7600,0
20230809,171200,4100456490,7600,7600,7600,7600,0
20230809,171100,4100456490,7600,7600,7600,7600,0
20230809,171000,4100456490,7600,7600,7600,7600,0
20230809,170900,4100456490,7600,7600,7600,7600,0
20230809,170800,4100456490,7600,7600,7600,7600,0
20230809,170700,4100456490,7600,7600,7600,7600,0
20230809,170600,4100456490,7600,7600,7600,7600,0
20230809,170500,4100456490,7600,7600,7600,7600,0
20230809,170400,4100456490,7600,7600,7600,7600,0
20230809,170300,4100456490,7600,7600,7600,7600,0
20230809,170200,4100456490,7600,7600,7600,7600,0
20230809,170100,4100456490,7600,7600,7600,7600,0
20230809,170000,4100456490,7600,7600,7600,7600,0
20230809,165900,4100456490,7600,7600,7600,7600,0
20230809,165800,4100456490,7600,7600,7600,7600,0
20230809,165700,4100456490,7600,7600,7600,7600,0
20230809,165600,4100456490,7600,7600,7600,7600,0
20230809,165500,4100456490,7600,7600,7600,7600,0
20230809,165400,4100456490,7600,7600,7600,7600,0
20230809,165300,4100456490,7600,7600,7600,7600,0
20230809,165200,4100456490,7600,7600,7600,7600,0
20230809,165100,4100456490,7600,7600,7600,7600,0
20230809,165000,4100456490,7600,7600,7600,7600,0
20230809,164900,4100456490,7600,7600,7600,7600,0
20230809,164800,4100456490,7600,7600,7600,7600,0
20230809,164700,4100456490,7600,7600,7600,7600,0
20230809,164600,4100456490,7600,7600,7600,7600,0
20230809,164500,4100456490,7600,7600,7600,7600,7471
20230809,164400,4100456490,7600,7600,7600,7600,0
20230809,164300,4100456490,7600,7600,7600,7600,0
20230809,164200,4100456490,7600,7600,7600,7600,0
20230809,164100,4100456490,7600,7600,7600,7600,0
20230809,164000,4100456490,7600,7600,7600,7600,0
20230809,163900,4100456490,7600,7600,7600,7600,0
20230809,163800,4100456490,7600,7600,7600,7600,0
20230809,163700,4100456490,7600,7600,7600,7600,0
20230809,163600,4100456490,7600,7600,7600,7600,0
20230809,163500,4100456490,7600,7600,7600,7600,0
20230809,163400,4100456490,7600,7600,7600,7600,0
20230809,163300,4100456490,7600,7600,7600,7600,0
20230809,163200,4100456490,7600,7600,7600,7600,0
20230809,163100,4100456490,7600,7600,7600,7600,0
20230809,163000,4100456490,7600,7600,7600,7600,0
20230809,162900,4100456490,7600,7600,7600,7600,0
20230809,162800,4100456490,7600,7600,7600,7600,0
20230809,162700,4100456490,7600,7600,7600,7600,0
20230809,162600,4100456490,7600,7600,7600,7600,0
20230809,162500,4100456490,7600,7600,7600,7600,0
20230809,162400,4100456490,7600,7600,7600,7600,0
20230809,162300,4100456490,7600,7600,7600,7600,0
20230809,162200,4100456490,7600,7600,7600,7600,0
20230809,162100,4100456490,7600,7600,7600,7600,0
20230809,162000,4100456490,7600,7600,7600,7600,0
20230809,161900,4100456490,7600,7600,7600,7600,0
20230809,161800,4100456490,7600,7600,7600,7600,0
20230809,161700,4100456490,7600,7600,7600,7600,0
20230809,161600,4100456490,7600,7600,7600,7600,0
20230809,161500,4100456490,7600,7600,7600,7600,7471
20230809,161400,4100456490,7600,7600,7600,7600,0
20230809,161300,4100456490,7600,7600,7600,7600,0
20230809,161200,4100456490,7600,7600,7600,7600,0
20230809,161100,4100456490,7600,7600,7600,7600,0
20230809,161000,4100456490,7600,7600,7600,7600,0
20230809,160900,4100456490,7600,7600,7600,7600,0
20230809,160800,4100456490,7600,7600,7600,7600,0
20230809,160700,4100456490,7600,7600,7600,7600,0
20230809,160600,4100456490,7600,7600,7600,7600,0
20230809,160500,4100456490,7600,7600,7600,7600,0
20230809,160400,4100456490,7600,7600,7600,7600,0
20230809,160300,4100456490,7600,7600,7600,7600,0
20230809,160200,4100456490,7600,7600,7600,7600,0
20230809,160100,4100456490,7600,7600,7600,7600,0
20230809,160000,4100456490,7600,7600,7600,7600,0
20230809,155900,4100456490,7600,7600,7600,7600,0
20230809,155800,4100456490,7600,7600,7600,7600,0
20230809,155700,4100456490,7600,7600,7600,7600,0
20230809,155600,4100456490,7600,7600,7600,7600,0
20230809,155500,4100456490,7600,7600,7600,7600,0
20230809,155400,4100456490,7600,7600,7600,7600,0
20230809,155300,4100456490,7600,7600,7600,7600,0
20230809,155200,4100456490,7600,7600,7600,7600,0
20230809,155100,4100456490,7600,7600,7600,7600,0
20230809,155000,4100456490,7600,7600,7600,7600,0
20230809,154900,4100456490,7600,7600,7600,7600,0
20230809,154800,4100456490,7600,7600,7600,7600,0
20230809,154700,4100456490,7600,7600,7600,7600,0
20230809,154600,4100456490,7600,7600,7600,7600,0
20230809,154500,4100456490,7600,7600,7600,7600,7471
20230809,154400,4100456490,7600,7600,7600,7600,0
20230809,154300,4100456490,7600,7600,7600,7600,0
20230809,154200,4100456490,7600,7600,7600,7600,0
20230809,154100,4100456490,7600,7600,7600,7600,0
20230809,154000,4100456490,7600,7600,7600,7600,0
20230809,153900,4100456490,7600,7600,7600,7600,0
20230809,153800,4100456490,7600,7600,7600,7600,0
20230809,153700,4100456490,7600,7600,7600,7600,0
20230809,153600,4100456490,7600,7600,7600,7600,0
20230809,153500,4100456490,7600,7600,7600,7600,0
20230809,153400,4100456490,7600,7600,7600,7600,0
20230809,153300,4100456490,7600,7600,7600,7600,0
20230809,153200,4100456490,7600,7600,7600,7600,0
20230809,153100,4100456490,7600,7600,7600,7600,0
20230809,153000,4100456490,7600,7600,7600,7600,7471
20230809,152900,4043676890,7630,7630,7630,7630,0
20230809,152800,4043676890,7630,7630,7630,7630,0
20230809,152700,4043676890,7630,7630,7630,7630,0
20230809,152600,4043676890,7630,7630,7630,7630,0
20230809,152500,4043676890,7630,7630,7630,7630,0
20230809,152400,4043676890,7630,7630,7630,7630,0
20230809,152300,4043676890,7630,7630,7630,7630,0
20230809,152200,4043676890,7630,7630,7630,7630,0
20230809,152100,4043676890,7630,7630,7630,7630,0
20230809,152000,4043676890,7630,7630,7630,7630,0
20230809,151900,4043676890,7630,7630,7640,7620,1829
20230809,151800,4029728730,7630,7630,7640,7630,5633
20230809,151700,3986748580,7630,7640,7640,7630,2068
20230809,151600,3970969060,7640,7640,7640,7630,1468
20230809,151500,3959756750,7640,7650,7650,7640,2380
20230809,151400,3941571480,7640,7640,7650,7640,826
20230809,151300,3935260170,7650,7650,7650,7640,135
20230809,151200,3934228750,7650,7650,7650,7650,8
20230809,151100,3934167550,7640,7640,7650,7640,1564
20230809,151000,3922218340,7650,7640,7650,7640,18
20230809,150900,3922080770,7640,7650,7650,7640,1356
20230809,150800,3911720870,7640,7640,7640,7640,305
20230809,150700,3909390670,7650,7650,7650,7650,16
20230809,150600,3909268270,7650,7650,7650,7650,1
20230809,150500,3909260620,7650,7640,7650,7640,369
20230809,150400,3906438820,7640,7640,7650,7640,3609
20230809,150300,3878857210,7640,7640,7640,7640,1000
20230809,150200,3871217210,7650,7650,7660,7650,5388
20230809,150100,3829968160,7650,7640,7650,7640,2146
20230809,150000,3813556260,7650,7640,7650,7640,1944
20230809,145900,3798689810,7650,7650,7650,7650,61
20230809,145800,3798223160,7650,7650,7650,7640,443
20230809,145700,3794836210,7640,7640,7640,7640,700
20230809,145600,3789488210,7640,7640,7640,7640,100
20230809,145500,3788724210,7650,7640,7650,7640,3980
20230809,145400,3758278340,7650,7650,7650,7640,42
20230809,145300,3757957440,7640,7640,7640,7640,500
20230809,145200,3754137440,7640,7640,7640,7640,500
20230809,145100,3750317440,7640,7650,7650,7640,1034
20230809,145000,3742410340,7650,7660,7660,7650,85
20230809,144900,3741759250,7650,7660,7670,7650,3705
20230809,144800,3713382040,7660,7660,7660,7660,1003
20230809,144700,3705699060,7660,7660,7660,7660,214
20230809,144600,3704059820,7660,7660,7660,7660,466
20230809,144500,3700490260,7660,7660,7660,7650,341
20230809,144400,3697880200,7660,7660,7660,7660,680
20230809,144300,3692671400,7660,7660,7660,7660,130
20230809,144200,3691675600,7660,7660,7660,7660,1887
20230809,144100,3677221180,7660,7640,7660,7640,7553
20230809,144000,3619498980,7640,7640,7640,7640,0
20230809,143900,3619498980,7640,7640,7640,7630,418
20230809,143800,3616309520,7640,7640,7640,7640,5
20230809,143700,3616271320,7640,7640,7640,7640,1537
20230809,143600,3604528640,7640,7630,7640,7630,34
20230809,143500,3604269170,7640,7640,7640,7640,11
20230809,143400,3604185130,7640,7640,7640,7640,64
20230809,143300,3603696170,7630,7630,7640,7630,2693
20230809,143200,3583147070,7620,7630,7630,7620,2599
20230809,143100,3563318010,7640,7630,7640,7630,2169
20230809,143000,3546768400,7630,7630,7630,7630,90
20230809,142900,3546081700,7640,7640,7640,7640,0
20230809,142800,3546081700,7640,7640,7640,7640,4
20230809,142700,3546051140,7640,7640,7640,7640,0
20230809,142600,3546051140,7640,7630,7640,7630,301
20230809,142500,3543754290,7640,7640,7640,7630,75
20230809,142400,3543181790,7640,7640,7640,7640,473
20230809,142300,3539568070,7650,7650,7650,7650,0
20230809,142200,3539568070,7650,7650,7650,7650,1
20230809,142100,3539560420,7660,7650,7660,7630,307
20230809,142000,3537214060,7660,7630,7660,7630,644
20230809,141900,3532293900,7640,7650,7650,7630,1061
20230809,141800,3524186340,7650,7660,7660,7650,527
20230809,141700,3520154770,7660,7660,7660,7660,382
20230809,141600,3517228650,7660,7650,7660,7650,8139
20230809,141500,3454950000,7640,7640,7640,7640,15
20230809,141400,3454835400,7650,7650,7650,7650,0
20230809,141300,3454835400,7650,7650,7650,7650,8
20230809,141200,3454774200,7650,7650,7650,7650,9
20230809,141100,3454705350,7650,7640,7650,7640,46
20230809,141000,3454353460,7650,7650,7650,7650,1
20230809,140900,3454345810,7650,7650,7650,7650,1
20230809,140800,3454338160,7650,7640,7650,7630,3029
20230809,140700,3431192070,7630,7630,7640,7630,137
20230809,140600,3430146750,7640,7640,7640,7640,226
20230809,140500,3428420110,7640,7650,7650,7640,150
20230809,140400,3427273610,7650,7660,7660,7650,1519
20230809,140300,3415653250,7660,7660,7660,7660,1733
20230809,140200,3402378470,7660,7660,7660,7660,238
20230809,140100,3400555390,7660,7660,7660,7650,35
20230809,140000,3400287530,7660,7650,7660,7650,146
20230809,135900,3399170370,7650,7650,7650,7650,239
20230809,135800,3397342020,7650,7650,7650,7650,500
20230809,135700,3393517020,7660,7660,7660,7660,1020
20230809,135600,3385703820,7660,7660,7660,7660,50
20230809,135500,3385320820,7660,7660,7660,7660,25
20230809,135400,3385129320,7660,7670,7670,7660,282
20230809,135300,3382968980,7670,7670,7670,7670,15
20230809,135200,3382853930,7670,7670,7670,7670,55
20230809,135100,3382432080,7670,7670,7670,7670,18
20230809,135000,3382294020,7670,7680,7680,7660,885
20230809,134900,3375507030,7670,7680,7680,7670,340
20230809,134800,3372896330,7670,7680,7680,7670,34
20230809,134700,3372635310,7680,7680,7680,7670,150
20230809,134600,3371483410,7680,7680,7680,7680,79
20230809,134500,3370876690,7680,7680,7680,7680,0
20230809,134400,3370876690,7680,7680,7680,7670,3250
20230809,134300,3345937580,7680,7680,7680,7680,509
20230809,134200,3342028460,7680,7680,7680,7680,662
20230809,134100,3336944300,7680,7680,7680,7680,662
20230809,134000,3331860140,7680,7680,7690,7680,439
20230809,133900,3328487620,7680,7690,7690,7680,353
20230809,133800,3325774570,7680,7690,7690,7680,589
20230809,133700,3321246160,7690,7660,7690,7660,6823
20230809,133600,3268885900,7660,7660,7660,7660,509
20230809,133500,3264986960,7660,7660,7660,7660,101
20230809,133400,3264213300,7660,7670,7670,7660,1029
20230809,133300,3256321190,7670,7660,7670,7660,3520
20230809,133200,3229352390,7650,7650,7650,7650,969
20230809,133100,3221939540,7650,7650,7660,7650,1649
20230809,133000,3209323560,7650,7640,7650,7640,5960
20230809,132900,3163735190,7640,7640,7640,7640,373
20230809,132800,3160885470,7640,7640,7640,7640,1524
20230809,132700,3149242110,7640,7620,7640,7620,1564
20230809,132600,3137320890,7620,7590,7620,7590,558
20230809,132500,3133078710,7620,7620,7620,7600,587
20230809,132400,3128609770,7610,7630,7630,7550,10330
20230809,132300,3050236510,7630,7640,7640,7630,210
20230809,132200,3048634110,7640,7640,7640,7640,286
20230809,132100,3046449070,7640,7640,7640,7640,2105
20230809,132000,3030366870,7640,7630,7640,7630,2159
20230809,131900,3013893540,7630,7630,7630,7630,0
20230809,131800,3013893540,7630,7620,7630,7620,204
20230809,131700,3012339020,7630,7630,7630,7620,825
20230809,131600,3006050760,7620,7620,7620,7620,78
20230809,131500,3005456400,7630,7630,7630,7630,0
20230809,131400,3005456400,7630,7630,7630,7630,16
20230809,131300,3005334320,7630,7630,7630,7630,0
20230809,131200,3005334320,7630,7620,7630,7620,143
20230809,131100,3004243660,7630,7630,7630,7630,169
20230809,131000,3002954190,7630,7640,7640,7630,314
20230809,130900,3000558230,7640,7640,7640,7640,2
20230809,130800,3000542950,7640,7640,7640,7640,2
20230809,130700,3000527670,7640,7640,7640,7620,2366
20230809,130600,2982478900,7640,7640,7650,7640,138
20230809,130500,2981424550,7650,7650,7650,7650,5
20230809,130400,2981386300,7650,7640,7650,7630,1284
20230809,130300,2971576640,7640,7640,7640,7640,655
20230809,130200,2966572440,7640,7640,7640,7640,557
20230809,130100,2962316960,7650,7640,7650,7640,128
20230809,130000,2961338990,7650,7640,7650,7640,650
20230809,125900,2956367990,7640,7650,7650,7640,314
20230809,125800,2953967190,7650,7650,7650,7650,1955
20230809,125700,2939011440,7640,7640,7640,7640,5
20230809,125600,2938973240,7640,7640,7640,7630,1248
20230809,125500,2929438740,7640,7640,7640,7640,85
20230809,125400,2928789340,7640,7640,7640,7640,0
20230809,125300,2928789340,7640,7640,7640,7640,19
20230809,125200,2928644180,7640,7640,7640,7640,521
20230809,125100,2924663740,7640,7640,7640,7640,479
20230809,125000,2921004180,7650,7640,7650,7640,111
20230809,124900,2920156130,7640,7640,7640,7640,0
20230809,124800,2920156130,7640,7630,7640,7630,408
20230809,124700,2917039810,7650,7640,7650,7630,168
20230809,124600,2915755510,7650,7640,7650,7640,1196
20230809,124500,2906618060,7640,7640,7640,7640,2783
20230809,124400,2885355940,7640,7640,7640,7640,0
20230809,124300,2885355940,7640,7630,7640,7630,185
20230809,124200,2883944340,7630,7630,7630,7630,0
20230809,124100,2883944340,7630,7630,7630,7630,0
20230809,124000,2883944340,7630,7630,7630,7630,144
20230809,123900,2882845620,7630,7630,7630,7630,0
20230809,123800,2882845620,7630,7630,7630,7630,500
20230809,123700,2879030620,7630,7630,7630,7630,0
20230809,123600,2879030620,7630,7630,7630,7630,0
20230809,123500,2879030620,7630,7630,7630,7630,799
20230809,123400,2872934250,7630,7640,7640,7630,59
20230809,123300,2872484070,7630,7630,7630,7630,203
20230809,123200,2870935180,7640,7640,7640,7640,100
20230809,123100,2870171180,7640,7640,7640,7640,0
20230809,123000,2870171180,7640,7640,7640,7640,1
20230809,122900,2870163540,7640,7630,7640,7630,16
20230809,122800,2870041390,7630,7630,7630,7630,8
20230809,122700,2869980350,7640,7640,7640,7640,200
20230809,122600,2868452350,7640,7640,7640,7640,0
20230809,122500,2868452350,7640,7650,7650,7640,214
20230809,122400,2866816160,7650,7640,7650,7640,33
20230809,122300,2866563740,7640,7640,7650,7640,103
20230809,122200,2865776800,7640,7650,7650,7640,1037
20230809,122100,2857854110,7650,7640,7650,7640,1526
20230809,122000,2846195450,7640,7640,7640,7640,1
20230809,121900,2846187810,7630,7630,7630,7630,0
20230809,121800,2846187810,7630,7630,7630,7630,390
20230809,121700,2843212110,7630,7640,7650,7630,719
20230809,121600,2837719340,7640,7640,7640,7640,27
20230809,121500,2837513060,7640,7650,7650,7640,204
20230809,121400,2835954460,7640,7640,7640,7640,200
20230809,121300,2834426460,7650,7650,7650,7650,257
20230809,121200,2832460410,7650,7650,7660,7650,497
20230809,121100,2828655580,7650,7660,7660,7650,2042
20230809,121000,2813033980,7660,7660,7660,7660,252
20230809,120900,2811103660,7650,7660,7660,7650,967
20230809,120800,2803702260,7660,7660,7660,7650,29
20230809,120700,2803480210,7660,7660,7660,7650,513
20230809,120600,2799550650,7660,7640,7660,7630,1843
20230809,120500,2785457790,7640,7630,7640,7630,200
20230809,120400,2783930880,7630,7640,7640,7630,1511
20230809,120300,2772389780,7650,7650,7650,7650,467
20230809,120200,2768817230,7650,7650,7660,7650,166
20230809,120100,2767547320,7660,7660,7660,7660,0
20230809,120000,2767547320,7660,7650,7660,7650,25
20230809,115900,2767356020,7650,7650,7660,7650,285
20230809,115800,2765175720,7660,7660,7670,7650,384
20230809,115700,2762234150,7660,7660,7660,7650,1833
20230809,115600,2748193670,7650,7650,7660,7650,349
20230809,115500,2745523770,7660,7640,7660,7640,3772
20230809,115400,2716657510,7640,7640,7640,7630,1576
20230809,115300,2704619330,7630,7630,7640,7630,476
20230809,115200,2700987400,7610,7610,7630,7610,1920
20230809,115100,2686368440,7610,7630,7630,7610,1000
20230809,115000,2678749960,7630,7630,7630,7590,5181
20230809,114900,2639296540,7640,7630,7640,7630,84
20230809,114800,2638654850,7640,7630,7640,7630,1452
20230809,114700,2627574510,7640,7640,7640,7630,931
20230809,114600,2620464370,7640,7650,7650,7640,631
20230809,114500,2615642480,7650,7650,7650,7650,25
20230809,114400,2615451230,7650,7650,7650,7640,240
20230809,114300,2613617230,7650,7650,7650,7650,10
20230809,114200,2613540730,7650,7640,7650,7640,508
20230809,114100,2609659550,7650,7650,7650,7650,3
20230809,114000,2609636600,7650,7660,7660,7640,997
20230809,113900,2602008650,7660,7650,7660,7650,149
20230809,113800,2600868680,7650,7660,7660,7650,1501
20230809,113700,2589375300,7660,7650,7660,7650,425
20230809,113600,2586124000,7660,7660,7660,7660,1
20230809,113500,2586116340,7660,7650,7660,7650,809
20230809,113400,2579927290,7660,7650,7660,7650,1099
20230809,113300,2571518950,7650,7650,7650,7640,3802
20230809,113200,2542434750,7650,7640,7650,7640,25
20230809,113100,2542243700,7650,7640,7650,7640,2344
20230809,113000,2524335490,7640,7640,7640,7640,0
20230809,112900,2524335490,7640,7640,7640,7640,0
20230809,112800,2524335490,7640,7630,7640,7630,115
20230809,112700,2523457940,7640,7630,7640,7630,309
20230809,112600,2521100180,7640,7640,7640,7630,569
20230809,112500,2516758560,7640,7640,7640,7640,17
20230809,112400,2516628680,7630,7630,7630,7610,1716
20230809,112300,2503549380,7630,7630,7640,7630,112
20230809,112200,2502694810,7630,7640,7640,7630,782
20230809,112100,2496728090,7640,7640,7640,7630,39
20230809,112000,2496430460,7640,7640,7640,7630,93
20230809,111900,2495719950,7630,7630,7630,7630,135
20230809,111800,2494689900,7630,7630,7630,7630,416
20230809,111700,2491515820,7630,7620,7630,7620,224
20230809,111600,2489808860,7620,7620,7620,7610,1521
20230809,111500,2478218870,7620,7590,7620,7590,1552
20230809,111400,2466429120,7590,7570,7590,7570,2852
20230809,111300,2444810950,7570,7570,7570,7570,131
20230809,111200,2443819280,7580,7570,7580,7570,1594
20230809,111100,2431741760,7590,7590,7590,7590,0
20230809,111000,2431741760,7590,7590,7590,7590,1
20230809,110900,2431734170,7580,7580,7590,7580,908
20230809,110800,2424849560,7580,7580,7590,7580,527
20230809,110700,2420854890,7580,7580,7590,7580,874
20230809,110600,2414229870,7580,7580,7580,7580,50
20230809,110500,2413850870,7600,7590,7600,7590,745
20230809,110400,2408195140,7590,7600,7600,7590,250
20230809,110300,2406295740,7600,7610,7620,7600,2875
20230809,110200,2384434530,7620,7640,7640,7620,2661
20230809,110100,2364132820,7630,7640,7640,7630,3118
20230809,110000,2340340470,7660,7660,7660,7650,786
20230809,105900,2334327540,7660,7630,7660,7630,1491
20230809,105800,2322929430,7630,7630,7630,7630,106
20230809,105700,2322120650,7630,7630,7630,7630,109
20230809,105600,2321288980,7640,7650,7650,7630,1005
20230809,105500,2313609780,7650,7650,7650,7650,40
20230809,105400,2313303780,7650,7650,7650,7650,20
20230809,105300,2313150780,7650,7640,7660,7640,2424
20230809,105200,2294618540,7640,7640,7640,7640,30
20230809,105100,2294389340,7640,7670,7670,7640,799
20230809,105000,2288274520,7670,7640,7670,7640,2530
20230809,104900,2268921820,7640,7640,7640,7640,1197
20230809,104800,2259776740,7650,7630,7670,7630,5824
20230809,104700,2215241770,7630,7660,7660,7630,662
20230809,104600,2210182130,7660,7660,7670,7660,6429
20230809,104500,2160881800,7650,7650,7650,7650,102
20230809,104400,2160101500,7650,7650,7660,7650,2392
20230809,104300,2141791260,7650,7620,7650,7620,3830
20230809,104200,2112536850,7640,7630,7640,7630,806
20230809,104100,2106384360,7640,7650,7650,7600,4034
20230809,104000,2075674480,7650,7650,7660,7650,1149
20230809,103900,2066884520,7650,7660,7660,7650,1524
20230809,103800,2055225010,7660,7670,7670,7630,3640
20230809,103700,2027345630,7660,7670,7670,7640,5012
20230809,103600,1988958710,7680,7670,7680,7650,1251
20230809,103500,1979371760,7680,7680,7700,7650,16634
20230809,103400,1851578710,7690,7610,7690,7610,24657
20230809,103300,1663247330,7620,7620,7620,7620,1979
20230809,103200,1648167350,7620,7620,7620,7600,2658
20230809,103100,1627936100,7620,7630,7630,7610,2719
20230809,103000,1607209700,7630,7610,7640,7610,4591
20230809,102900,1572188360,7620,7600,7620,7600,3511
20230809,102800,1545441230,7600,7610,7610,7600,1531
20230809,102700,1533799430,7610,7610,7610,7610,920
20230809,102600,1526798230,7610,7610,7610,7610,1819
20230809,102500,1512955640,7610,7580,7610,7580,13633
20230809,102400,1409378350,7580,7580,7590,7580,726
20230809,102300,1403874780,7590,7590,7590,7580,287
20230809,102200,1401698030,7580,7570,7580,7570,2633
20230809,102100,1381745730,7580,7580,7580,7570,1307
20230809,102000,1371838690,7580,7560,7580,7550,2178
20230809,101900,1355359140,7560,7530,7570,7520,3343
20230809,101800,1330139600,7540,7570,7570,7540,1760
20230809,101700,1316856080,7570,7570,7570,7570,427
20230809,101600,1313623690,7570,7580,7580,7570,1106
20230809,101500,1305240270,7580,7580,7590,7580,2231
20230809,101400,1288328960,7580,7560,7590,7560,10179
20230809,101300,1211218890,7570,7550,7570,7550,2576
20230809,101200,1191763270,7540,7550,7550,7540,328
20230809,101100,1189287520,7560,7560,7570,7550,639
20230809,101000,1184455500,7560,7540,7570,7540,730
20230809,100900,1178936910,7540,7520,7540,7500,2166
20230809,100800,1162655000,7480,7530,7540,7480,1863
20230809,100700,1148687250,7520,7550,7560,7510,3272
20230809,100600,1124033930,7560,7560,7560,7550,380
20230809,100500,1121163670,7570,7570,7580,7540,5836
20230809,100400,1077062540,7570,7550,7570,7540,2756
20230809,100300,1056240510,7550,7490,7550,7490,20326
20230809,100200,903469680,7490,7470,7490,7470,7107
20230809,100100,850302690,7460,7460,7470,7460,23
20230809,100000,850130920,7460,7470,7470,7460,88
20230809,095900,849473650,7470,7470,7470,7460,13
20230809,095800,849376550,7470,7470,7470,7470,1236
20230809,095700,840143630,7480,7460,7480,7460,4329
20230809,095600,807813560,7460,7460,7460,7450,74
20230809,095500,807262240,7460,7450,7460,7450,1507
20230809,095400,796035080,7450,7470,7470,7450,1470
20230809,095300,785082880,7470,7470,7470,7460,1888
20230809,095200,770993660,7470,7470,7470,7460,297
20230809,095100,768776120,7480,7460,7480,7460,3197
20230809,095000,744896490,7460,7450,7470,7450,5162
20230809,094900,706413890,7450,7450,7450,7440,395
20230809,094800,703471150,7450,7440,7450,7440,19
20230809,094700,703329700,7440,7450,7450,7440,362
20230809,094600,700635810,7450,7440,7450,7440,696
20230809,094500,695457460,7440,7440,7440,7440,301
20230809,094400,693218020,7440,7440,7440,7430,16
20230809,094300,693098990,7440,7440,7440,7440,249
20230809,094200,691246430,7450,7450,7450,7440,70
20230809,094100,690725370,7450,7450,7460,7440,569
20230809,094000,686490380,7460,7450,7470,7440,1828
20230809,093900,672861960,7440,7450,7450,7430,1195
20230809,093800,663973350,7450,7440,7450,7430,2105
20230809,093700,648312930,7440,7440,7440,7430,2041
20230809,093600,633135590,7440,7390,7440,7390,2415
20230809,093500,615254540,7380,7380,7390,7380,642
20230809,093400,610514330,7380,7380,7380,7370,1557
20230809,093300,599024580,7380,7380,7380,7370,1381
20230809,093200,588832900,7380,7380,7380,7370,1051
20230809,093100,581078740,7380,7380,7380,7380,133
20230809,093000,580097200,7380,7370,7380,7370,258
20230809,092900,578195160,7380,7390,7390,7380,996
20230809,092800,570843240,7390,7390,7390,7390,715
20230809,092700,565559390,7400,7380,7400,7380,2092
20230809,092600,550101070,7380,7380,7390,7380,1104
20230809,092500,541953540,7380,7390,7400,7370,4219
20230809,092400,510814140,7400,7380,7400,7380,404
20230809,092300,507832600,7400,7390,7400,7390,7
20230809,092200,507780850,7390,7400,7420,7390,4029
20230809,092100,477967870,7410,7400,7420,7400,453
20230809,092000,474612370,7400,7370,7400,7370,1522
20230809,091900,463371710,7370,7380,7380,7370,271
20230809,091800,461373800,7380,7380,7380,7380,623
20230809,091700,456776060,7380,7370,7380,7370,531
20230809,091600,452861640,7380,7370,7380,7370,124
20230809,091500,451946530,7370,7360,7380,7360,7085
20230809,091400,399735620,7350,7350,7350,7350,295
20230809,091300,397567370,7340,7340,7340,7330,5824
20230809,091200,354821210,7330,7330,7330,7320,1886
20230809,091100,340998950,7330,7320,7330,7320,1316
20230809,091000,331357040,7340,7300,7340,7290,2053
20230809,090900,316366640,7290,7300,7310,7280,6155
20230809,090800,271467550,7300,7300,7310,7270,6287
20230809,090700,225673160,7300,7340,7350,7300,3491
20230809,090600,200118240,7360,7350,7360,7330,3562
20230809,090500,173969620,7360,7370,7380,7320,2542
20230809,090400,155289450,7380,7390,7400,7370,1606
20230809,090300,143427050,7390,7450,7450,7390,4323
20230809,090200,111369330,7430,7450,7450,7430,516
20230809,090100,107531300,7450,7380,7450,7380,595
20230809,090000,103106500,7380,7290,7380,7290,13641