stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184500,3666795020,7820,7820,7820,7820,7243
20230810,184400,3666795020,7820,7820,7820,7820,0
20230810,184300,3666795020,7820,7820,7820,7820,0
20230810,184200,3666795020,7820,7820,7820,7820,0
20230810,184100,3666795020,7820,7820,7820,7820,0
20230810,184000,3666795020,7820,7820,7820,7820,0
20230810,183900,3666795020,7820,7820,7820,7820,0
20230810,183800,3666795020,7820,7820,7820,7820,0
20230810,183700,3666795020,7820,7820,7820,7820,0
20230810,183600,3666795020,7820,7820,7820,7820,0
20230810,183500,3666795020,7820,7820,7820,7820,0
20230810,183400,3666795020,7820,7820,7820,7820,0
20230810,183300,3666795020,7820,7820,7820,7820,0
20230810,183200,3666795020,7820,7820,7820,7820,0
20230810,183100,3666795020,7820,7820,7820,7820,0
20230810,183000,3666795020,7820,7820,7820,7820,0
20230810,182900,3666795020,7820,7820,7820,7820,0
20230810,182800,3666795020,7820,7820,7820,7820,0
20230810,182700,3666795020,7820,7820,7820,7820,0
20230810,182600,3666795020,7820,7820,7820,7820,0
20230810,182500,3666795020,7820,7820,7820,7820,0
20230810,182400,3666795020,7820,7820,7820,7820,0
20230810,182300,3666795020,7820,7820,7820,7820,0
20230810,182200,3666795020,7820,7820,7820,7820,0
20230810,182100,3666795020,7820,7820,7820,7820,0
20230810,182000,3666795020,7820,7820,7820,7820,0
20230810,181900,3666795020,7820,7820,7820,7820,0
20230810,181800,3666795020,7820,7820,7820,7820,0
20230810,181700,3666795020,7820,7820,7820,7820,0
20230810,181600,3666795020,7820,7820,7820,7820,0
20230810,181500,3666795020,7820,7820,7820,7820,7243
20230810,181400,3666795020,7820,7820,7820,7820,0
20230810,181300,3666795020,7820,7820,7820,7820,0
20230810,181200,3666795020,7820,7820,7820,7820,0
20230810,181100,3666795020,7820,7820,7820,7820,0
20230810,181000,3666795020,7820,7820,7820,7820,0
20230810,180900,3666795020,7820,7820,7820,7820,0
20230810,180800,3666795020,7820,7820,7820,7820,0
20230810,180700,3666795020,7820,7820,7820,7820,0
20230810,180600,3666795020,7820,7820,7820,7820,0
20230810,180500,3666795020,7820,7820,7820,7820,0
20230810,180400,3666795020,7820,7820,7820,7820,0
20230810,180300,3666795020,7820,7820,7820,7820,0
20230810,180200,3666795020,7820,7820,7820,7820,0
20230810,180100,3666795020,7820,7820,7820,7820,0
20230810,180000,3666795020,7820,7820,7820,7820,0
20230810,175900,3666795020,7820,7820,7820,7820,0
20230810,175800,3666795020,7820,7820,7820,7820,0
20230810,175700,3666795020,7820,7820,7820,7820,0
20230810,175600,3666795020,7820,7820,7820,7820,0
20230810,175500,3666795020,7820,7820,7820,7820,0
20230810,175400,3666795020,7820,7820,7820,7820,0
20230810,175300,3666795020,7820,7820,7820,7820,0
20230810,175200,3666795020,7820,7820,7820,7820,0
20230810,175100,3666795020,7820,7820,7820,7820,0
20230810,175000,3666795020,7820,7820,7820,7820,0
20230810,174900,3666795020,7820,7820,7820,7820,0
20230810,174800,3666795020,7820,7820,7820,7820,0
20230810,174700,3666795020,7820,7820,7820,7820,0
20230810,174600,3666795020,7820,7820,7820,7820,0
20230810,174500,3666795020,7820,7820,7820,7820,7243
20230810,174400,3666795020,7820,7820,7820,7820,0
20230810,174300,3666795020,7820,7820,7820,7820,0
20230810,174200,3666795020,7820,7820,7820,7820,0
20230810,174100,3666795020,7820,7820,7820,7820,0
20230810,174000,3666795020,7820,7820,7820,7820,0
20230810,173900,3666795020,7820,7820,7820,7820,0
20230810,173800,3666795020,7820,7820,7820,7820,0
20230810,173700,3666795020,7820,7820,7820,7820,0
20230810,173600,3666795020,7820,7820,7820,7820,0
20230810,173500,3666795020,7820,7820,7820,7820,0
20230810,173400,3666795020,7820,7820,7820,7820,0
20230810,173300,3666795020,7820,7820,7820,7820,0
20230810,173200,3666795020,7820,7820,7820,7820,0
20230810,173100,3666795020,7820,7820,7820,7820,0
20230810,173000,3666795020,7820,7820,7820,7820,0
20230810,172900,3666795020,7820,7820,7820,7820,0
20230810,172800,3666795020,7820,7820,7820,7820,0
20230810,172700,3666795020,7820,7820,7820,7820,0
20230810,172600,3666795020,7820,7820,7820,7820,0
20230810,172500,3666795020,7820,7820,7820,7820,0
20230810,172400,3666795020,7820,7820,7820,7820,0
20230810,172300,3666795020,7820,7820,7820,7820,0
20230810,172200,3666795020,7820,7820,7820,7820,0
20230810,172100,3666795020,7820,7820,7820,7820,0
20230810,172000,3666795020,7820,7820,7820,7820,0
20230810,171900,3666795020,7820,7820,7820,7820,0
20230810,171800,3666795020,7820,7820,7820,7820,0
20230810,171700,3666795020,7820,7820,7820,7820,0
20230810,171600,3666795020,7820,7820,7820,7820,0
20230810,171500,3666795020,7820,7820,7820,7820,7243
20230810,171400,3666795020,7820,7820,7820,7820,0
20230810,171300,3666795020,7820,7820,7820,7820,0
20230810,171200,3666795020,7820,7820,7820,7820,0
20230810,171100,3666795020,7820,7820,7820,7820,0
20230810,171000,3666795020,7820,7820,7820,7820,0
20230810,170900,3666795020,7820,7820,7820,7820,0
20230810,170800,3666795020,7820,7820,7820,7820,0
20230810,170700,3666795020,7820,7820,7820,7820,0
20230810,170600,3666795020,7820,7820,7820,7820,0
20230810,170500,3666795020,7820,7820,7820,7820,0
20230810,170400,3666795020,7820,7820,7820,7820,0
20230810,170300,3666795020,7820,7820,7820,7820,0
20230810,170200,3666795020,7820,7820,7820,7820,0
20230810,170100,3666795020,7820,7820,7820,7820,0
20230810,170000,3666795020,7820,7820,7820,7820,0
20230810,165900,3666795020,7820,7820,7820,7820,0
20230810,165800,3666795020,7820,7820,7820,7820,0
20230810,165700,3666795020,7820,7820,7820,7820,0
20230810,165600,3666795020,7820,7820,7820,7820,0
20230810,165500,3666795020,7820,7820,7820,7820,0
20230810,165400,3666795020,7820,7820,7820,7820,0
20230810,165300,3666795020,7820,7820,7820,7820,0
20230810,165200,3666795020,7820,7820,7820,7820,0
20230810,165100,3666795020,7820,7820,7820,7820,0
20230810,165000,3666795020,7820,7820,7820,7820,0
20230810,164900,3666795020,7820,7820,7820,7820,0
20230810,164800,3666795020,7820,7820,7820,7820,0
20230810,164700,3666795020,7820,7820,7820,7820,0
20230810,164600,3666795020,7820,7820,7820,7820,0
20230810,164500,3666795020,7820,7820,7820,7820,7243
20230810,164400,3666795020,7820,7820,7820,7820,0
20230810,164300,3666795020,7820,7820,7820,7820,0
20230810,164200,3666795020,7820,7820,7820,7820,0
20230810,164100,3666795020,7820,7820,7820,7820,0
20230810,164000,3666795020,7820,7820,7820,7820,0
20230810,163900,3666795020,7820,7820,7820,7820,0
20230810,163800,3666795020,7820,7820,7820,7820,0
20230810,163700,3666795020,7820,7820,7820,7820,0
20230810,163600,3666795020,7820,7820,7820,7820,0
20230810,163500,3666795020,7820,7820,7820,7820,0
20230810,163400,3666795020,7820,7820,7820,7820,0
20230810,163300,3666795020,7820,7820,7820,7820,0
20230810,163200,3666795020,7820,7820,7820,7820,0
20230810,163100,3666795020,7820,7820,7820,7820,0
20230810,163000,3666795020,7820,7820,7820,7820,0
20230810,162900,3666795020,7820,7820,7820,7820,0
20230810,162800,3666795020,7820,7820,7820,7820,0
20230810,162700,3666795020,7820,7820,7820,7820,0
20230810,162600,3666795020,7820,7820,7820,7820,0
20230810,162500,3666795020,7820,7820,7820,7820,0
20230810,162400,3666795020,7820,7820,7820,7820,0
20230810,162300,3666795020,7820,7820,7820,7820,0
20230810,162200,3666795020,7820,7820,7820,7820,0
20230810,162100,3666795020,7820,7820,7820,7820,0
20230810,162000,3666795020,7820,7820,7820,7820,0
20230810,161900,3666795020,7820,7820,7820,7820,0
20230810,161800,3666795020,7820,7820,7820,7820,0
20230810,161700,3666795020,7820,7820,7820,7820,0
20230810,161600,3666795020,7820,7820,7820,7820,0
20230810,161500,3666795020,7820,7820,7820,7820,7243
20230810,161400,3666795020,7820,7820,7820,7820,0
20230810,161300,3666795020,7820,7820,7820,7820,0
20230810,161200,3666795020,7820,7820,7820,7820,0
20230810,161100,3666795020,7820,7820,7820,7820,0
20230810,161000,3666795020,7820,7820,7820,7820,0
20230810,160900,3666795020,7820,7820,7820,7820,0
20230810,160800,3666795020,7820,7820,7820,7820,0
20230810,160700,3666795020,7820,7820,7820,7820,0
20230810,160600,3666795020,7820,7820,7820,7820,0
20230810,160500,3666795020,7820,7820,7820,7820,0
20230810,160400,3666795020,7820,7820,7820,7820,0
20230810,160300,3666795020,7820,7820,7820,7820,0
20230810,160200,3666795020,7820,7820,7820,7820,0
20230810,160100,3666795020,7820,7820,7820,7820,0
20230810,160000,3666795020,7820,7820,7820,7820,0
20230810,155900,3666795020,7820,7820,7820,7820,0
20230810,155800,3666795020,7820,7820,7820,7820,0
20230810,155700,3666795020,7820,7820,7820,7820,0
20230810,155600,3666795020,7820,7820,7820,7820,0
20230810,155500,3666795020,7820,7820,7820,7820,0
20230810,155400,3666795020,7820,7820,7820,7820,0
20230810,155300,3666795020,7820,7820,7820,7820,0
20230810,155200,3666795020,7820,7820,7820,7820,0
20230810,155100,3666795020,7820,7820,7820,7820,0
20230810,155000,3666795020,7820,7820,7820,7820,0
20230810,154900,3666795020,7820,7820,7820,7820,0
20230810,154800,3666795020,7820,7820,7820,7820,0
20230810,154700,3666795020,7820,7820,7820,7820,0
20230810,154600,3666795020,7820,7820,7820,7820,0
20230810,154500,3666795020,7820,7820,7820,7820,7243
20230810,154400,3666795020,7820,7820,7820,7820,0
20230810,154300,3666795020,7820,7820,7820,7820,0
20230810,154200,3666795020,7820,7820,7820,7820,0
20230810,154100,3666795020,7820,7820,7820,7820,0
20230810,154000,3666795020,7820,7820,7820,7820,0
20230810,153900,3666795020,7820,7820,7820,7820,0
20230810,153800,3666795020,7820,7820,7820,7820,0
20230810,153700,3666795020,7820,7820,7820,7820,0
20230810,153600,3666795020,7820,7820,7820,7820,0
20230810,153500,3666795020,7820,7820,7820,7820,0
20230810,153400,3666795020,7820,7820,7820,7820,0
20230810,153300,3666795020,7820,7820,7820,7820,0
20230810,153200,3666795020,7820,7820,7820,7820,0
20230810,153100,3666795020,7820,7820,7820,7820,0
20230810,153000,3666795020,7820,7820,7820,7820,7243
20230810,152900,3610154760,7810,7810,7810,7810,0
20230810,152800,3610154760,7810,7810,7810,7810,0
20230810,152700,3610154760,7810,7810,7810,7810,0
20230810,152600,3610154760,7810,7810,7810,7810,0
20230810,152500,3610154760,7810,7810,7810,7810,0
20230810,152400,3610154760,7810,7810,7810,7810,0
20230810,152300,3610154760,7810,7810,7810,7810,0
20230810,152200,3610154760,7810,7810,7810,7810,0
20230810,152100,3610154760,7810,7810,7810,7810,0
20230810,152000,3610154760,7810,7810,7810,7810,0
20230810,151900,3610154760,7810,7800,7810,7800,1306
20230810,151800,3599963660,7800,7800,7800,7800,667
20230810,151700,3594761060,7800,7800,7800,7790,664
20230810,151600,3589583820,7800,7800,7800,7800,770
20230810,151500,3583577820,7790,7800,7800,7790,323
20230810,151400,3581058750,7800,7800,7800,7800,313
20230810,151300,3578617350,7790,7800,7800,7790,378
20230810,151200,3575670950,7800,7810,7810,7790,1514
20230810,151100,3563848410,7800,7800,7800,7800,867
20230810,151000,3557085810,7810,7800,7810,7790,384
20230810,150900,3554089360,7800,7800,7800,7800,502
20230810,150800,3550173760,7810,7800,7810,7800,490
20230810,150700,3546349250,7800,7800,7800,7800,1493
20230810,150600,3534703850,7800,7800,7800,7800,100
20230810,150500,3533923850,7800,7820,7820,7800,1100
20230810,150400,3525338850,7820,7810,7820,7810,3645
20230810,150300,3496838710,7810,7800,7810,7800,968
20230810,150200,3489282110,7810,7810,7810,7810,551
20230810,150100,3484978800,7810,7810,7810,7800,1922
20230810,150000,3469977040,7810,7800,7810,7800,867
20230810,145900,3463214420,7800,7800,7800,7790,53
20230810,145800,3462801250,7790,7790,7800,7790,3067
20230810,145700,3438886550,7790,7790,7790,7790,5
20230810,145600,3438847600,7790,7790,7790,7790,102
20230810,145500,3438053020,7790,7780,7800,7780,1019
20230810,145400,3430119840,7790,7790,7790,7790,118
20230810,145300,3429200620,7790,7790,7790,7790,3
20230810,145200,3429177250,7790,7800,7800,7790,404
20230810,145100,3426029620,7800,7800,7800,7800,725
20230810,145000,3420374620,7800,7800,7800,7790,1004
20230810,144900,3412546280,7800,7780,7800,7780,479
20230810,144800,3408818160,7770,7770,7770,7770,147
20230810,144700,3407675970,7770,7770,7770,7770,47
20230810,144600,3407310780,7770,7780,7780,7770,651
20230810,144500,3402246050,7790,7790,7790,7790,1
20230810,144400,3402238260,7780,7780,7780,7780,945
20230810,144300,3394886160,7790,7800,7800,7790,3618
20230810,144200,3366670370,7810,7810,7820,7810,115
20230810,144100,3365772200,7800,7800,7800,7800,1198
20230810,144000,3356427800,7800,7810,7810,7790,306
20230810,143900,3354043300,7810,7810,7810,7810,1
20230810,143800,3354035490,7810,7810,7820,7800,15416
20230810,143700,3233787890,7810,7820,7820,7810,1893
20230810,143600,3219001830,7820,7820,7820,7820,1423
20230810,143500,3207873970,7820,7800,7820,7800,2073
20230810,143400,3191685850,7810,7790,7810,7790,4941
20230810,143300,3153147140,7790,7770,7790,7770,1142
20230810,143200,3144259220,7780,7800,7800,7780,233
20230810,143100,3142446050,7790,7790,7790,7790,326
20230810,143000,3139906510,7800,7800,7800,7790,113
20230810,142900,3139025710,7800,7780,7800,7780,608
20230810,142800,3134290410,7760,7780,7780,7760,887
20230810,142700,3127399450,7790,7780,7790,7780,1113
20230810,142600,3118740270,7790,7790,7790,7790,2
20230810,142500,3118724690,7790,7780,7790,7780,400
20230810,142400,3115609690,7790,7780,7790,7770,408
20230810,142300,3112436920,7780,7780,7790,7780,518
20230810,142200,3108406860,7770,7780,7780,7770,218
20230810,142100,3106711690,7780,7780,7780,7780,53
20230810,142000,3106299350,7780,7780,7790,7780,138
20230810,141900,3105225690,7780,7780,7790,7780,722
20230810,141800,3099608500,7790,7770,7790,7770,1484
20230810,141700,3088073570,7770,7770,7770,7770,0
20230810,141600,3088073570,7770,7760,7770,7760,463
20230810,141500,3084480670,7760,7760,7760,7760,225
20230810,141400,3082734670,7770,7770,7770,7770,10
20230810,141300,3082656970,7770,7790,7790,7770,1302
20230810,141200,3072531540,7790,7780,7790,7780,12
20230810,141100,3072438160,7790,7780,7790,7780,105
20230810,141000,3071621220,7790,7790,7790,7790,161
20230810,140900,3070367030,7790,7790,7790,7780,1346
20230810,140800,3059894890,7790,7790,7790,7790,236
20230810,140700,3058056450,7790,7790,7790,7790,0
20230810,140600,3058056450,7790,7790,7790,7780,241
20230810,140500,3056179230,7790,7780,7790,7770,898
20230810,140400,3049192840,7780,7770,7790,7770,1255
20230810,140300,3039429530,7780,7780,7780,7780,0
20230810,140200,3039429530,7780,7780,7780,7780,2
20230810,140100,3039413970,7770,7770,7770,7770,686
20230810,140000,3034083750,7770,7760,7770,7760,62
20230810,135900,3033602020,7760,7760,7760,7760,0
20230810,135800,3033602020,7760,7760,7760,7760,34
20230810,135700,3033338180,7770,7770,7770,7760,74
20230810,135600,3032763210,7760,7760,7760,7760,167
20230810,135500,3031467290,7760,7760,7760,7760,2
20230810,135400,3031451770,7770,7770,7770,7770,1022
20230810,135300,3023510830,7780,7780,7780,7780,39
20230810,135200,3023207410,7780,7780,7780,7780,0
20230810,135100,3023207410,7780,7780,7780,7780,10
20230810,135000,3023129610,7780,7780,7780,7770,129
20230810,134900,3022126540,7780,7780,7780,7780,20
20230810,134800,3021970940,7780,7780,7780,7780,104
20230810,134700,3021161820,7780,7780,7780,7780,2
20230810,134600,3021146260,7780,7770,7790,7770,715
20230810,134500,3015586530,7790,7790,7790,7790,1
20230810,134400,3015578740,7780,7780,7780,7780,300
20230810,134300,3013244740,7770,7780,7780,7770,167
20230810,134200,3011945490,7780,7780,7780,7780,42
20230810,134100,3011618730,7780,7770,7780,7770,1766
20230810,134000,2997889530,7760,7770,7770,7760,683
20230810,133900,2992583980,7770,7780,7780,7770,986
20230810,133800,2984914900,7800,7800,7800,7800,1
20230810,133700,2984907100,7780,7780,7780,7780,87
20230810,133600,2984230240,7780,7780,7780,7780,8
20230810,133500,2984168000,7780,7780,7790,7780,538
20230810,133400,2979978470,7780,7780,7780,7780,301
20230810,133300,2977636690,7780,7790,7790,7780,293
20230810,133200,2975355660,7790,7790,7790,7790,303
20230810,133100,2972995290,7790,7790,7790,7780,77
20230810,133000,2972396160,7790,7790,7790,7790,160
20230810,132900,2971149760,7780,7780,7780,7780,292
20230810,132800,2968878000,7790,7790,7790,7790,70
20230810,132700,2968332700,7780,7780,7780,7780,15
20230810,132600,2968216000,7780,7790,7790,7780,944
20230810,132500,2960862750,7800,7800,7800,7800,100
20230810,132400,2960082750,7800,7800,7800,7800,16
20230810,132300,2959957950,7800,7780,7800,7780,1014
20230810,132200,2952063810,7780,7780,7780,7780,342
20230810,132100,2949403050,7780,7780,7780,7780,0
20230810,132000,2949403050,7780,7780,7780,7780,214
20230810,131900,2947738130,7780,7780,7780,7780,21
20230810,131800,2947574750,7780,7770,7780,7770,4
20230810,131700,2947543660,7770,7780,7780,7770,134
20230810,131600,2946502470,7780,7780,7780,7780,400
20230810,131500,2943390470,7780,7770,7780,7770,44
20230810,131400,2943048580,7770,7770,7780,7770,803
20230810,131300,2936807770,7780,7780,7780,7780,2
20230810,131200,2936792210,7780,7770,7780,7770,4
20230810,131100,2936761120,7770,7770,7770,7770,1115
20230810,131000,2928097570,7790,7790,7790,7710,10118
20230810,130900,2849703600,7790,7790,7790,7790,256
20230810,130800,2847709360,7790,7800,7800,7790,101
20230810,130700,2846922560,7810,7800,7810,7800,11
20230810,130600,2846836750,7800,7800,7800,7800,834
20230810,130500,2840331550,7790,7800,7800,7790,686
20230810,130400,2834980850,7800,7800,7800,7800,0
20230810,130300,2834980850,7800,7810,7810,7800,96
20230810,130200,2834231600,7810,7810,7810,7800,554
20230810,130100,2829906760,7800,7800,7800,7800,1044
20230810,130000,2821763560,7800,7800,7800,7790,104
20230810,125900,2820953370,7790,7770,7790,7770,2059
20230810,125800,2804951260,7780,7790,7790,7770,150
20230810,125700,2803784970,7790,7780,7790,7780,2916
20230810,125600,2781097340,7790,7800,7800,7790,579
20230810,125500,2776585780,7800,7800,7800,7790,57
20230810,125400,2776141730,7800,7790,7800,7790,2
20230810,125300,2776126140,7800,7800,7800,7800,14
20230810,125200,2776016940,7800,7790,7800,7790,259
20230810,125100,2773998120,7790,7790,7790,7790,1161
20230810,125000,2764953930,7800,7800,7800,7790,1117
20230810,124900,2756244620,7800,7810,7810,7800,1222
20230810,124800,2746701070,7810,7800,7810,7800,285
20230810,124700,2744476220,7800,7800,7800,7800,117
20230810,124600,2743563620,7800,7800,7810,7800,117
20230810,124500,2742650480,7810,7810,7810,7810,1
20230810,124400,2742642670,7800,7810,7810,7800,373
20230810,124300,2739730040,7810,7810,7810,7810,79
20230810,124200,2739113050,7810,7800,7810,7800,1001
20230810,124100,2731305240,7800,7820,7820,7800,965
20230810,124000,2723768630,7810,7820,7820,7810,598
20230810,123900,2719092880,7820,7820,7820,7820,531
20230810,123800,2714940460,7820,7830,7830,7820,2017
20230810,123700,2699167420,7830,7830,7830,7830,558
20230810,123600,2694798280,7830,7820,7830,7820,65
20230810,123500,2694289940,7820,7830,7830,7820,11
20230810,123400,2694203910,7830,7830,7830,7820,492
20230810,123300,2690351850,7830,7830,7830,7830,56
20230810,123200,2689913370,7830,7830,7830,7830,226
20230810,123100,2688143790,7830,7820,7830,7820,3563
20230810,123000,2660269370,7820,7810,7820,7810,488
20230810,122900,2656457880,7820,7820,7820,7810,125
20230810,122800,2655481380,7820,7810,7820,7810,4
20230810,122700,2655450120,7800,7810,7810,7800,730
20230810,122600,2649751550,7810,7810,7810,7810,23
20230810,122500,2649571920,7810,7810,7810,7810,632
20230810,122400,2644636000,7810,7810,7810,7810,56
20230810,122300,2644198640,7800,7800,7800,7800,187
20230810,122200,2642740040,7800,7800,7800,7800,1501
20230810,122100,2631032240,7810,7820,7820,7800,51
20230810,122000,2630634020,7820,7810,7820,7810,711
20230810,121900,2625080300,7810,7800,7810,7780,3457
20230810,121800,2598140540,7810,7810,7810,7810,101
20230810,121700,2597351730,7800,7800,7800,7800,400
20230810,121600,2594231730,7810,7810,7810,7810,348
20230810,121500,2591513850,7820,7810,7820,7810,1035
20230810,121400,2583430380,7810,7810,7810,7810,59
20230810,121300,2582969590,7820,7810,7820,7800,116
20230810,121200,2582064580,7820,7820,7830,7820,589
20230810,121100,2577458470,7830,7820,7830,7820,139
20230810,121000,2576371310,7820,7800,7820,7800,350
20230810,120900,2573637950,7810,7810,7810,7810,0
20230810,120800,2573637950,7810,7830,7830,7810,113
20230810,120700,2572754290,7830,7830,7830,7830,1
20230810,120600,2572746460,7830,7790,7830,7790,7393
20230810,120500,2514988420,7800,7810,7810,7800,297
20230810,120400,2512671810,7810,7810,7810,7800,1091
20230810,120300,2504161950,7810,7810,7810,7800,425
20230810,120200,2500846060,7810,7810,7810,7810,3
20230810,120100,2500822630,7820,7820,7820,7820,112
20230810,120000,2499946790,7810,7820,7820,7810,2139
20230810,115900,2483237930,7810,7820,7820,7800,1207
20230810,115800,2473811220,7820,7820,7820,7820,5
20230810,115700,2473772120,7820,7820,7820,7820,3
20230810,115600,2473748660,7820,7820,7820,7820,76
20230810,115500,2473154340,7810,7810,7820,7810,540
20230810,115400,2468936900,7810,7820,7820,7810,722
20230810,115300,2463293920,7820,7820,7820,7820,531
20230810,115200,2459141500,7820,7820,7830,7820,524
20230810,115100,2455043800,7820,7820,7820,7820,1495
20230810,115000,2443352900,7820,7820,7820,7810,98
20230810,114900,2442586550,7820,7810,7820,7790,1772
20230810,114800,2428747000,7810,7810,7820,7790,1965
20230810,114700,2413427700,7830,7830,7830,7830,590
20230810,114600,2408808000,7830,7820,7830,7820,1745
20230810,114500,2395162070,7820,7830,7830,7820,742
20230810,114400,2389358600,7830,7810,7830,7810,3106
20230810,114300,2365061540,7810,7790,7810,7790,176
20230810,114200,2363688980,7810,7790,7810,7790,562
20230810,114100,2359310650,7790,7790,7790,7790,105
20230810,114000,2358492700,7780,7790,7800,7780,968
20230810,113900,2350944930,7790,7810,7810,7790,661
20230810,113800,2345785530,7810,7820,7820,7810,1160
20230810,113700,2336716450,7820,7820,7820,7820,270
20230810,113600,2334605050,7820,7820,7820,7820,797
20230810,113500,2328372510,7820,7820,7830,7820,1526
20230810,113400,2316438970,7820,7840,7840,7820,739
20230810,113300,2310652230,7830,7830,7840,7830,2164
20230810,113200,2293708040,7840,7820,7840,7820,4702
20230810,113100,2256907790,7820,7810,7820,7810,6979
20230810,113000,2202401790,7810,7800,7810,7800,1027
20230810,112900,2194383930,7800,7790,7800,7790,1826
20230810,112800,2180145030,7800,7800,7800,7800,114
20230810,112700,2179255830,7800,7810,7810,7800,7026
20230810,112600,2124400480,7800,7780,7800,7780,2498
20230810,112500,2104945880,7780,7780,7790,7770,910
20230810,112400,2097874310,7790,7810,7810,7780,1805
20230810,112300,2083815180,7800,7810,7810,7800,1936
20230810,112200,2068712200,7810,7800,7810,7790,13966
20230810,112100,1959774310,7800,7800,7800,7790,498
20230810,112000,1955894640,7800,7760,7800,7760,14585
20230810,111900,1842289320,7760,7760,7760,7760,30
20230810,111800,1842056520,7770,7770,7770,7770,54
20230810,111700,1841636940,7770,7770,7770,7770,0
20230810,111600,1841636940,7770,7770,7770,7760,276
20230810,111500,1839492430,7770,7750,7770,7750,458
20230810,111400,1835938440,7750,7740,7760,7740,772
20230810,111300,1829955300,7740,7730,7740,7730,267
20230810,111200,1827891370,7730,7710,7730,7710,110
20230810,111100,1827043030,7710,7740,7740,7710,2504
20230810,111000,1807712120,7750,7750,7750,7750,2
20230810,110900,1807696620,7750,7740,7750,7740,148
20230810,110800,1806549760,7750,7750,7750,7750,149
20230810,110700,1805395010,7750,7750,7760,7750,469
20230810,110600,1801759270,7760,7760,7760,7760,0
20230810,110500,1801759270,7760,7760,7760,7760,852
20230810,110400,1795147750,7760,7740,7760,7740,2686
20230810,110300,1774331750,7750,7750,7750,7750,41
20230810,110200,1774014000,7750,7770,7770,7750,1175
20230810,110100,1764907710,7770,7760,7770,7750,417
20230810,110000,1761671970,7760,7760,7760,7760,549
20230810,105900,1757411730,7760,7760,7760,7760,0
20230810,105800,1757411730,7760,7730,7760,7730,3993
20230810,105700,1726524450,7720,7720,7720,7720,100
20230810,105600,1725752450,7730,7720,7730,7720,36
20230810,105500,1725474520,7730,7730,7730,7720,60
20230810,105400,1725010730,7720,7720,7720,7720,1127
20230810,105300,1716310290,7720,7710,7720,7710,11
20230810,105200,1716225470,7720,7720,7720,7720,247
20230810,105100,1714318630,7730,7730,7730,7730,75
20230810,105000,1713738880,7730,7720,7730,7720,186
20230810,104900,1712302860,7730,7740,7740,7730,1421
20230810,104800,1701317430,7730,7740,7740,7730,992
20230810,104700,1693647410,7740,7740,7740,7740,58
20230810,104600,1693198490,7740,7730,7740,7730,500
20230810,104500,1689333190,7730,7730,7730,7720,126
20230810,104400,1688359330,7730,7720,7730,7720,2090
20230810,104300,1672223360,7720,7720,7720,7720,34
20230810,104200,1671960880,7720,7720,7720,7710,672
20230810,104100,1666778040,7720,7730,7730,7710,1809
20230810,104000,1652825780,7720,7720,7730,7720,1222
20230810,103900,1643390940,7730,7720,7730,7720,381
20230810,103800,1640449380,7730,7740,7740,7730,548
20230810,103700,1636213230,7740,7760,7760,7740,4470
20230810,103600,1601570740,7760,7770,7770,7760,756
20230810,103500,1595699210,7780,7780,7780,7770,1076
20230810,103400,1587327980,7780,7780,7780,7770,1134
20230810,103300,1578515180,7780,7780,7780,7770,1748
20230810,103200,1564915750,7780,7780,7780,7780,149
20230810,103100,1563756530,7780,7780,7790,7780,1142
20230810,103000,1554871080,7790,7780,7790,7780,129
20230810,102900,1553866980,7780,7780,7780,7780,1191
20230810,102800,1544601000,7780,7780,7780,7780,730
20230810,102700,1538921600,7790,7790,7800,7780,3762
20230810,102600,1509616240,7800,7790,7800,7790,1387
20230810,102500,1498809070,7790,7780,7790,7770,5991
20230810,102400,1452188530,7780,7780,7790,7770,3099
20230810,102300,1428078800,7780,7780,7790,7770,3331
20230810,102200,1402140680,7790,7750,7790,7750,7638
20230810,102100,1342778550,7760,7750,7770,7750,3247
20230810,102000,1317601950,7750,7730,7750,7720,3327
20230810,101900,1291884320,7720,7740,7740,7720,804
20230810,101800,1285667430,7750,7750,7750,7750,25
20230810,101700,1285473680,7750,7750,7750,7750,60
20230810,101600,1285008680,7740,7730,7750,7730,1344
20230810,101500,1274600480,7740,7730,7740,7730,374
20230810,101400,1271709300,7730,7740,7740,7730,1702
20230810,101300,1258550430,7740,7740,7740,7740,105
20230810,101200,1257737730,7750,7730,7750,7730,1634
20230810,101100,1245091790,7740,7740,7750,7740,1964
20230810,101000,1229887430,7740,7740,7750,7740,1554
20230810,100900,1217858880,7740,7760,7770,7740,3670
20230810,100800,1189414510,7760,7760,7770,7760,2348
20230810,100700,1171190450,7760,7720,7760,7720,5677
20230810,100600,1127264150,7720,7720,7720,7710,704
20230810,100500,1121830070,7730,7730,7730,7730,96
20230810,100400,1121087990,7730,7730,7740,7700,2369
20230810,100300,1102802200,7730,7730,7740,7710,2603
20230810,100200,1082692060,7730,7690,7730,7690,4050
20230810,100100,1051450310,7710,7700,7710,7680,2768
20230810,100000,1030140000,7710,7720,7720,7700,1067
20230810,095900,1021913760,7720,7700,7720,7690,1359
20230810,095800,1011445280,7690,7670,7690,7670,2513
20230810,095700,992140330,7670,7680,7680,7670,194
20230810,095600,990650420,7680,7680,7680,7660,266
20230810,095500,988611470,7680,7650,7680,7640,2077
20230810,095400,972722790,7650,7650,7650,7640,647
20230810,095300,967778240,7650,7650,7650,7650,24
20230810,095200,967594640,7650,7650,7660,7650,653
20230810,095100,962599180,7660,7660,7660,7650,287
20230810,095000,960401830,7650,7650,7670,7650,427
20230810,094900,957134340,7650,7640,7650,7630,1849
20230810,094800,943011590,7640,7640,7640,7640,662
20230810,094700,937953910,7640,7640,7650,7630,995
20230810,094600,930346640,7640,7640,7640,7640,120
20230810,094500,929429840,7640,7640,7640,7640,535
20230810,094400,925342440,7640,7680,7680,7640,1104
20230810,094300,916903670,7660,7660,7660,7660,294
20230810,094200,914651630,7690,7650,7690,7650,169
20230810,094100,913358740,7640,7640,7650,7640,910
20230810,094000,906405560,7650,7640,7720,7640,5339
20230810,093900,865463990,7640,7650,7650,7640,651
20230810,093800,860487300,7650,7650,7650,7630,1179
20230810,093700,851484610,7650,7640,7650,7640,344
20230810,093600,848853020,7650,7640,7650,7640,1530
20230810,093500,837157900,7640,7660,7660,7640,2081
20230810,093400,821241920,7660,7660,7660,7660,141
20230810,093300,820161860,7660,7680,7680,7650,713
20230810,093200,814692630,7660,7640,7660,7640,3994
20230810,093100,784175490,7650,7660,7660,7640,265
20230810,093000,782147830,7660,7650,7660,7630,1050
20230810,092900,774120460,7650,7640,7650,7640,588
20230810,092800,769628100,7640,7630,7640,7630,593
20230810,092700,765098410,7630,7620,7630,7620,1281
20230810,092600,755328040,7620,7640,7660,7620,4568
20230810,092500,720460090,7650,7670,7670,7640,2244
20230810,092400,703270670,7660,7670,7670,7660,599
20230810,092300,698681010,7670,7660,7670,7660,1495
20230810,092200,687219810,7660,7650,7660,7650,1442
20230810,092100,676182280,7650,7660,7660,7650,774
20230810,092000,670254450,7660,7710,7710,7660,5590
20230810,091900,627273170,7710,7710,7710,7700,2233
20230810,091800,610065470,7720,7720,7730,7720,221
20230810,091700,608358540,7730,7700,7740,7700,5757
20230810,091600,563889840,7710,7710,7740,7710,2579
20230810,091500,543988800,7710,7690,7710,7690,1164
20230810,091400,535025280,7690,7710,7710,7650,9115
20230810,091300,464917110,7720,7720,7730,7700,5189
20230810,091200,424919990,7740,7770,7770,7720,2618
20230810,091100,404654120,7760,7760,7780,7750,149
20230810,091000,403497470,7790,7790,7800,7760,4522
20230810,090900,368280680,7790,7770,7810,7770,8453
20230810,090800,302444730,7770,7760,7770,7750,2307
20230810,090700,284541570,7780,7750,7780,7750,5045
20230810,090600,245352980,7770,7710,7770,7710,5263
20230810,090500,204598870,7730,7690,7730,7690,4345
20230810,090400,171131580,7700,7690,7700,7670,1433
20230810,090300,160127830,7680,7630,7680,7630,6182
20230810,090200,112792750,7620,7530,7620,7530,3729
20230810,090100,84455840,7520,7580,7590,7520,8529
20230810,090000,20087740,7600,7540,7600,7540,2560