stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184600,4074703360,7880,7880,7880,7880,4036
20230816,184500,4074703360,7880,7880,7880,7880,0
20230816,184400,4074703360,7880,7880,7880,7880,0
20230816,184300,4074703360,7880,7880,7880,7880,0
20230816,184200,4074703360,7880,7880,7880,7880,0
20230816,184100,4074703360,7880,7880,7880,7880,0
20230816,184000,4074703360,7880,7880,7880,7880,0
20230816,183900,4074703360,7880,7880,7880,7880,0
20230816,183800,4074703360,7880,7880,7880,7880,0
20230816,183700,4074703360,7880,7880,7880,7880,0
20230816,183600,4074703360,7880,7880,7880,7880,0
20230816,183500,4074703360,7880,7880,7880,7880,0
20230816,183400,4074703360,7880,7880,7880,7880,0
20230816,183300,4074703360,7880,7880,7880,7880,0
20230816,183200,4074703360,7880,7880,7880,7880,0
20230816,183100,4074703360,7880,7880,7880,7880,0
20230816,183000,4074703360,7880,7880,7880,7880,0
20230816,182900,4074703360,7880,7880,7880,7880,0
20230816,182800,4074703360,7880,7880,7880,7880,0
20230816,182700,4074703360,7880,7880,7880,7880,0
20230816,182600,4074703360,7880,7880,7880,7880,0
20230816,182500,4074703360,7880,7880,7880,7880,0
20230816,182400,4074703360,7880,7880,7880,7880,0
20230816,182300,4074703360,7880,7880,7880,7880,0
20230816,182200,4074703360,7880,7880,7880,7880,0
20230816,182100,4074703360,7880,7880,7880,7880,0
20230816,182000,4074703360,7880,7880,7880,7880,0
20230816,181900,4074703360,7880,7880,7880,7880,0
20230816,181800,4074703360,7880,7880,7880,7880,0
20230816,181700,4074703360,7880,7880,7880,7880,0
20230816,181600,4074703360,7880,7880,7880,7880,4036
20230816,181500,4074703360,7880,7880,7880,7880,0
20230816,181400,4074703360,7880,7880,7880,7880,0
20230816,181300,4074703360,7880,7880,7880,7880,0
20230816,181200,4074703360,7880,7880,7880,7880,0
20230816,181100,4074703360,7880,7880,7880,7880,0
20230816,181000,4074703360,7880,7880,7880,7880,0
20230816,180900,4074703360,7880,7880,7880,7880,0
20230816,180800,4074703360,7880,7880,7880,7880,0
20230816,180700,4074703360,7880,7880,7880,7880,0
20230816,180600,4074703360,7880,7880,7880,7880,0
20230816,180500,4074703360,7880,7880,7880,7880,0
20230816,180400,4074703360,7880,7880,7880,7880,0
20230816,180300,4074703360,7880,7880,7880,7880,0
20230816,180200,4074703360,7880,7880,7880,7880,0
20230816,180100,4074703360,7880,7880,7880,7880,0
20230816,180000,4074703360,7880,7880,7880,7880,0
20230816,175900,4074703360,7880,7880,7880,7880,0
20230816,175800,4074703360,7880,7880,7880,7880,0
20230816,175700,4074703360,7880,7880,7880,7880,0
20230816,175600,4074703360,7880,7880,7880,7880,0
20230816,175500,4074703360,7880,7880,7880,7880,0
20230816,175400,4074703360,7880,7880,7880,7880,0
20230816,175300,4074703360,7880,7880,7880,7880,0
20230816,175200,4074703360,7880,7880,7880,7880,0
20230816,175100,4074703360,7880,7880,7880,7880,0
20230816,175000,4074703360,7880,7880,7880,7880,0
20230816,174900,4074703360,7880,7880,7880,7880,0
20230816,174800,4074703360,7880,7880,7880,7880,0
20230816,174700,4074703360,7880,7880,7880,7880,0
20230816,174600,4074703360,7880,7880,7880,7880,4036
20230816,174500,4074703360,7880,7880,7880,7880,0
20230816,174400,4074703360,7880,7880,7880,7880,0
20230816,174300,4074703360,7880,7880,7880,7880,0
20230816,174200,4074703360,7880,7880,7880,7880,0
20230816,174100,4074703360,7880,7880,7880,7880,0
20230816,174000,4074703360,7880,7880,7880,7880,0
20230816,173900,4074703360,7880,7880,7880,7880,0
20230816,173800,4074703360,7880,7880,7880,7880,0
20230816,173700,4074703360,7880,7880,7880,7880,0
20230816,173600,4074703360,7880,7880,7880,7880,0
20230816,173500,4074703360,7880,7880,7880,7880,0
20230816,173400,4074703360,7880,7880,7880,7880,0
20230816,173300,4074703360,7880,7880,7880,7880,0
20230816,173200,4074703360,7880,7880,7880,7880,0
20230816,173100,4074703360,7880,7880,7880,7880,0
20230816,173000,4074703360,7880,7880,7880,7880,0
20230816,172900,4074703360,7880,7880,7880,7880,0
20230816,172800,4074703360,7880,7880,7880,7880,0
20230816,172700,4074703360,7880,7880,7880,7880,0
20230816,172600,4074703360,7880,7880,7880,7880,0
20230816,172500,4074703360,7880,7880,7880,7880,0
20230816,172400,4074703360,7880,7880,7880,7880,0
20230816,172300,4074703360,7880,7880,7880,7880,0
20230816,172200,4074703360,7880,7880,7880,7880,0
20230816,172100,4074703360,7880,7880,7880,7880,0
20230816,172000,4074703360,7880,7880,7880,7880,0
20230816,171900,4074703360,7880,7880,7880,7880,0
20230816,171800,4074703360,7880,7880,7880,7880,0
20230816,171700,4074703360,7880,7880,7880,7880,0
20230816,171600,4074703360,7880,7880,7880,7880,4036
20230816,171500,4074703360,7880,7880,7880,7880,0
20230816,171400,4074703360,7880,7880,7880,7880,0
20230816,171300,4074703360,7880,7880,7880,7880,0
20230816,171200,4074703360,7880,7880,7880,7880,0
20230816,171100,4074703360,7880,7880,7880,7880,0
20230816,171000,4074703360,7880,7880,7880,7880,0
20230816,170900,4074703360,7880,7880,7880,7880,0
20230816,170800,4074703360,7880,7880,7880,7880,0
20230816,170700,4074703360,7880,7880,7880,7880,0
20230816,170600,4074703360,7880,7880,7880,7880,0
20230816,170500,4074703360,7880,7880,7880,7880,0
20230816,170400,4074703360,7880,7880,7880,7880,0
20230816,170300,4074703360,7880,7880,7880,7880,0
20230816,170200,4074703360,7880,7880,7880,7880,0
20230816,170100,4074703360,7880,7880,7880,7880,0
20230816,170000,4074703360,7880,7880,7880,7880,0
20230816,165900,4074703360,7880,7880,7880,7880,0
20230816,165800,4074703360,7880,7880,7880,7880,0
20230816,165700,4074703360,7880,7880,7880,7880,0
20230816,165600,4074703360,7880,7880,7880,7880,0
20230816,165500,4074703360,7880,7880,7880,7880,0
20230816,165400,4074703360,7880,7880,7880,7880,0
20230816,165300,4074703360,7880,7880,7880,7880,0
20230816,165200,4074703360,7880,7880,7880,7880,0
20230816,165100,4074703360,7880,7880,7880,7880,0
20230816,165000,4074703360,7880,7880,7880,7880,0
20230816,164900,4074703360,7880,7880,7880,7880,0
20230816,164800,4074703360,7880,7880,7880,7880,0
20230816,164700,4074703360,7880,7880,7880,7880,0
20230816,164600,4074703360,7880,7880,7880,7880,4036
20230816,164500,4074703360,7880,7880,7880,7880,0
20230816,164400,4074703360,7880,7880,7880,7880,0
20230816,164300,4074703360,7880,7880,7880,7880,0
20230816,164200,4074703360,7880,7880,7880,7880,0
20230816,164100,4074703360,7880,7880,7880,7880,0
20230816,164000,4074703360,7880,7880,7880,7880,0
20230816,163900,4074703360,7880,7880,7880,7880,0
20230816,163800,4074703360,7880,7880,7880,7880,0
20230816,163700,4074703360,7880,7880,7880,7880,0
20230816,163600,4074703360,7880,7880,7880,7880,0
20230816,163500,4074703360,7880,7880,7880,7880,0
20230816,163400,4074703360,7880,7880,7880,7880,0
20230816,163300,4074703360,7880,7880,7880,7880,0
20230816,163200,4074703360,7880,7880,7880,7880,0
20230816,163100,4074703360,7880,7880,7880,7880,0
20230816,163000,4074703360,7880,7880,7880,7880,0
20230816,162900,4074703360,7880,7880,7880,7880,0
20230816,162800,4074703360,7880,7880,7880,7880,0
20230816,162700,4074703360,7880,7880,7880,7880,0
20230816,162600,4074703360,7880,7880,7880,7880,0
20230816,162500,4074703360,7880,7880,7880,7880,0
20230816,162400,4074703360,7880,7880,7880,7880,0
20230816,162300,4074703360,7880,7880,7880,7880,0
20230816,162200,4074703360,7880,7880,7880,7880,0
20230816,162100,4074703360,7880,7880,7880,7880,0
20230816,162000,4074703360,7880,7880,7880,7880,0
20230816,161900,4074703360,7880,7880,7880,7880,0
20230816,161800,4074703360,7880,7880,7880,7880,0
20230816,161700,4074703360,7880,7880,7880,7880,0
20230816,161600,4074703360,7880,7880,7880,7880,4036
20230816,161500,4074703360,7880,7880,7880,7880,0
20230816,161400,4074703360,7880,7880,7880,7880,0
20230816,161300,4074703360,7880,7880,7880,7880,0
20230816,161200,4074703360,7880,7880,7880,7880,0
20230816,161100,4074703360,7880,7880,7880,7880,0
20230816,161000,4074703360,7880,7880,7880,7880,0
20230816,160900,4074703360,7880,7880,7880,7880,0
20230816,160800,4074703360,7880,7880,7880,7880,0
20230816,160700,4074703360,7880,7880,7880,7880,0
20230816,160600,4074703360,7880,7880,7880,7880,0
20230816,160500,4074703360,7880,7880,7880,7880,0
20230816,160400,4074703360,7880,7880,7880,7880,0
20230816,160300,4074703360,7880,7880,7880,7880,0
20230816,160200,4074703360,7880,7880,7880,7880,0
20230816,160100,4074703360,7880,7880,7880,7880,0
20230816,160000,4074703360,7880,7880,7880,7880,0
20230816,155900,4074703360,7880,7880,7880,7880,0
20230816,155800,4074703360,7880,7880,7880,7880,0
20230816,155700,4074703360,7880,7880,7880,7880,0
20230816,155600,4074703360,7880,7880,7880,7880,0
20230816,155500,4074703360,7880,7880,7880,7880,0
20230816,155400,4074703360,7880,7880,7880,7880,0
20230816,155300,4074703360,7880,7880,7880,7880,0
20230816,155200,4074703360,7880,7880,7880,7880,0
20230816,155100,4074703360,7880,7880,7880,7880,0
20230816,155000,4074703360,7880,7880,7880,7880,0
20230816,154900,4074703360,7880,7880,7880,7880,0
20230816,154800,4074703360,7880,7880,7880,7880,0
20230816,154700,4074703360,7880,7880,7880,7880,0
20230816,154600,4074703360,7880,7880,7880,7880,4036
20230816,154500,4074703360,7880,7880,7880,7880,0
20230816,154400,4074703360,7880,7880,7880,7880,0
20230816,154300,4074703360,7880,7880,7880,7880,0
20230816,154200,4074703360,7880,7880,7880,7880,0
20230816,154100,4074703360,7880,7880,7880,7880,0
20230816,154000,4074703360,7880,7880,7880,7880,0
20230816,153900,4074703360,7880,7880,7880,7880,0
20230816,153800,4074703360,7880,7880,7880,7880,0
20230816,153700,4074703360,7880,7880,7880,7880,0
20230816,153600,4074703360,7880,7880,7880,7880,0
20230816,153500,4074703360,7880,7880,7880,7880,0
20230816,153400,4074703360,7880,7880,7880,7880,0
20230816,153300,4074703360,7880,7880,7880,7880,0
20230816,153200,4074703360,7880,7880,7880,7880,0
20230816,153100,4074703360,7880,7880,7880,7880,0
20230816,153000,4074703360,7880,7880,7880,7880,4036
20230816,152900,4042899680,7880,7880,7880,7880,0
20230816,152800,4042899680,7880,7880,7880,7880,0
20230816,152700,4042899680,7880,7880,7880,7880,0
20230816,152600,4042899680,7880,7880,7880,7880,0
20230816,152500,4042899680,7880,7880,7880,7880,0
20230816,152400,4042899680,7880,7880,7880,7880,0
20230816,152300,4042899680,7880,7880,7880,7880,0
20230816,152200,4042899680,7880,7880,7880,7880,0
20230816,152100,4042899680,7880,7880,7880,7880,0
20230816,152000,4042899680,7880,7880,7880,7880,0
20230816,151900,4042899680,7880,7850,7880,7840,1629
20230816,151800,4030103720,7850,7860,7870,7830,2795
20230816,151700,4008164210,7870,7890,7890,7850,1868
20230816,151600,3993465930,7890,7870,7910,7870,2924
20230816,151500,3970382380,7900,7900,7910,7870,7105
20230816,151400,3914315050,7890,7870,7900,7860,3023
20230816,151300,3890484880,7870,7850,7890,7850,6453
20230816,151200,3839765570,7850,7850,7850,7840,558
20230816,151100,3835385510,7840,7840,7850,7830,1441
20230816,151000,3824088100,7850,7810,7850,7810,1605
20230816,150900,3811520130,7820,7780,7830,7780,7513
20230816,150800,3752865540,7780,7760,7780,7760,1685
20230816,150700,3739770520,7760,7740,7770,7730,3000
20230816,150600,3716509800,7740,7730,7740,7710,1027
20230816,150500,3708575130,7730,7720,7730,7710,864
20230816,150400,3701906100,7710,7720,7720,7700,1217
20230816,150300,3692523040,7710,7710,7720,7700,426
20230816,150200,3689238610,7710,7710,7710,7700,127
20230816,150100,3688259620,7710,7700,7710,7700,1232
20230816,150000,3678764190,7710,7700,7710,7700,372
20230816,145900,3675898680,7710,7710,7710,7700,657
20230816,145800,3670837470,7700,7700,7710,7700,25
20230816,145700,3670644810,7710,7700,7710,7700,128
20230816,145600,3669659150,7700,7710,7710,7700,66
20230816,145500,3669150890,7700,7700,7710,7700,44
20230816,145400,3668812050,7700,7700,7710,7690,563
20230816,145300,3664477180,7690,7690,7700,7690,412
20230816,145200,3661308850,7700,7700,7700,7690,15
20230816,145100,3661193450,7690,7690,7700,7680,2124
20230816,145000,3644861740,7700,7690,7700,7690,180
20230816,144900,3643475850,7700,7690,7700,7690,713
20230816,144800,3637992840,7690,7680,7690,7680,20
20230816,144700,3637839120,7680,7680,7690,7680,647
20230816,144600,3632869900,7680,7690,7690,7680,381
20230816,144500,3629940920,7680,7680,7680,7670,923
20230816,144400,3622852330,7680,7690,7690,7670,2643
20230816,144300,3602542230,7680,7700,7720,7680,1737
20230816,144200,3589159170,7710,7710,7710,7680,4892
20230816,144100,3551577560,7700,7700,7710,7700,107
20230816,144000,3550753650,7700,7700,7700,7700,9
20230816,143900,3550684350,7700,7700,7700,7700,274
20230816,143800,3548574550,7700,7710,7710,7690,694
20230816,143700,3543233260,7700,7700,7720,7670,3269
20230816,143600,3518095610,7700,7720,7720,7700,2273
20230816,143500,3500575320,7720,7740,7740,7720,783
20230816,143400,3494516070,7740,7750,7750,7740,171
20230816,143300,3493191510,7740,7740,7750,7740,140
20230816,143200,3492106580,7740,7740,7740,7740,7
20230816,143100,3492052400,7740,7740,7750,7740,249
20230816,143000,3490123040,7740,7720,7740,7720,536
20230816,142900,3485977260,7730,7730,7730,7730,38
20230816,142800,3485683520,7730,7730,7730,7730,53
20230816,142700,3485273830,7720,7730,7730,7720,111
20230816,142600,3484415870,7730,7720,7730,7720,36
20230816,142500,3484137920,7720,7720,7720,7720,0
20230816,142400,3484137920,7720,7720,7720,7720,232
20230816,142300,3482346880,7730,7720,7730,7710,3002
20230816,142200,3459193000,7730,7720,7730,7720,514
20230816,142100,3455219900,7720,7720,7720,7720,300
20230816,142000,3452903900,7720,7730,7730,7720,27
20230816,141900,3452695430,7730,7730,7730,7730,329
20230816,141800,3450152260,7720,7730,7730,7720,127
20230816,141700,3449171670,7730,7730,7730,7730,447
20230816,141600,3445716360,7720,7730,7730,7720,28
20230816,141500,3445500120,7720,7720,7720,7720,117
20230816,141400,3444596880,7730,7730,7730,7730,13
20230816,141300,3444496390,7730,7730,7730,7730,7
20230816,141200,3444442280,7720,7710,7720,7710,1872
20230816,141100,3429992140,7720,7720,7720,7710,794
20230816,141000,3423869460,7720,7720,7720,7720,0
20230816,140900,3423869460,7720,7720,7720,7710,297
20230816,140800,3421579510,7720,7720,7720,7720,10
20230816,140700,3421502310,7720,7720,7720,7720,81
20230816,140600,3420876990,7720,7720,7720,7720,293
20230816,140500,3418615030,7720,7710,7720,7710,174
20230816,140400,3417272350,7710,7710,7710,7710,0
20230816,140300,3417272350,7710,7710,7710,7710,107
20230816,140200,3416447380,7710,7710,7710,7710,54
20230816,140100,3416031040,7710,7720,7720,7710,171
20230816,140000,3414711920,7710,7720,7720,7710,58
20230816,135900,3414264360,7700,7710,7720,7700,606
20230816,135800,3409594490,7720,7710,7720,7710,116
20230816,135700,3408700120,7720,7710,7720,7700,105
20230816,135600,3407890610,7690,7710,7710,7690,308
20230816,135500,3405517660,7710,7710,7710,7710,321
20230816,135400,3403042750,7710,7690,7710,7680,1422
20230816,135300,3392100150,7690,7700,7700,7690,698
20230816,135200,3386725650,7710,7710,7710,7700,1297
20230816,135100,3376738350,7710,7710,7710,7700,3570
20230816,135000,3349224660,7720,7730,7730,7710,1568
20230816,134900,3337116640,7730,7740,7740,7730,942
20230816,134800,3329826410,7740,7740,7740,7740,201
20230816,134700,3328270670,7740,7750,7750,7740,326
20230816,134600,3325746370,7750,7750,7750,7750,665
20230816,134500,3320592620,7750,7750,7750,7750,178
20230816,134400,3319213120,7750,7750,7750,7750,45
20230816,134300,3318864370,7750,7750,7750,7750,934
20230816,134200,3311625870,7760,7760,7760,7750,272
20230816,134100,3309517170,7760,7760,7760,7760,1
20230816,134000,3309509410,7760,7760,7760,7760,6
20230816,133900,3309462850,7760,7760,7760,7750,2052
20230816,133800,3293553550,7760,7760,7770,7760,406
20230816,133700,3290402930,7770,7770,7770,7770,60
20230816,133600,3289936730,7770,7770,7770,7770,392
20230816,133500,3286890890,7770,7770,7770,7770,384
20230816,133400,3283907210,7760,7770,7770,7760,148
20230816,133300,3282758250,7770,7770,7770,7770,37
20230816,133200,3282470760,7770,7760,7770,7760,406
20230816,133100,3279316200,7760,7770,7770,7760,662
20230816,133000,3274177520,7760,7770,7770,7760,6
20230816,132900,3274130950,7760,7770,7770,7760,5
20230816,132800,3274092130,7770,7770,7770,7770,2
20230816,132700,3274076590,7760,7760,7760,7760,15
20230816,132600,3273960190,7770,7780,7780,7770,181
20230816,132500,3272552810,7770,7770,7780,7770,996
20230816,132400,3264813780,7770,7760,7770,7760,776
20230816,132300,3258788910,7760,7750,7760,7750,1804
20230816,132200,3244807900,7750,7750,7760,7750,980
20230816,132100,3237209550,7760,7760,7770,7760,18
20230816,132000,3237069860,7770,7760,7770,7760,156
20230816,131900,3235859290,7760,7760,7770,7760,199
20230816,131800,3234314550,7770,7770,7770,7760,781
20230816,131700,3228253290,7800,7750,7800,7750,5012
20230816,131600,3189311430,7750,7750,7750,7750,383
20230816,131500,3186343180,7750,7740,7750,7740,13
20230816,131400,3186242510,7750,7740,7750,7740,69
20230816,131300,3185708420,7740,7740,7740,7740,629
20230816,131200,3180839960,7740,7750,7750,7740,206
20230816,131100,3179245510,7740,7740,7740,7740,114
20230816,131000,3178363150,7750,7740,7750,7740,5
20230816,130900,3178324440,7740,7740,7740,7740,897
20230816,130800,3171381660,7730,7730,7730,7730,30
20230816,130700,3171149760,7730,7730,7730,7720,1006
20230816,130600,3163382470,7730,7740,7740,7730,1224
20230816,130500,3153920270,7750,7760,7760,7750,302
20230816,130400,3151578510,7760,7760,7760,7750,1171
20230816,130300,3142493550,7770,7770,7770,7760,112
20230816,130200,3141624310,7760,7750,7760,7750,1122
20230816,130100,3132918930,7740,7740,7740,7740,1275
20230816,130000,3123050430,7730,7730,7740,7710,1129
20230816,125900,3114337830,7730,7740,7740,7730,214
20230816,125800,3112682500,7740,7740,7750,7740,318
20230816,125700,3110220170,7740,7740,7740,7720,2856
20230816,125600,3088148650,7740,7750,7750,7740,444
20230816,125500,3084711970,7740,7730,7740,7730,206
20230816,125400,3083117540,7740,7740,7740,7740,1175
20230816,125300,3074023040,7740,7740,7740,7740,158
20230816,125200,3072800120,7750,7730,7760,7710,3498
20230816,125100,3045731590,7740,7740,7740,7740,1383
20230816,125000,3035027170,7730,7730,7730,7730,429
20230816,124900,3031711000,7730,7740,7740,7730,92
20230816,124800,3030999740,7740,7750,7750,7730,133
20230816,124700,3029970810,7740,7750,7760,7730,1136
20230816,124600,3021169420,7760,7720,7770,7710,12725
20230816,124500,2922820060,7720,7710,7720,7710,747
20230816,124400,2917060670,7710,7710,7710,7710,0
20230816,124300,2917060670,7710,7700,7710,7700,919
20230816,124200,2909984330,7700,7690,7700,7690,706
20230816,124100,2904555170,7690,7690,7690,7690,0
20230816,124000,2904555170,7690,7670,7690,7670,549
20230816,123900,2900339610,7670,7680,7690,7670,625
20230816,123800,2895541070,7690,7690,7690,7690,400
20230816,123700,2892465070,7700,7690,7700,7680,2099
20230816,123600,2876324550,7700,7690,7700,7690,973
20230816,123500,2868842150,7690,7690,7690,7690,133
20230816,123400,2867819380,7690,7680,7690,7680,5
20230816,123300,2867780940,7690,7680,7690,7680,26
20230816,123200,2867581240,7690,7670,7690,7670,746
20230816,123100,2861858460,7670,7670,7670,7670,0
20230816,123000,2861858460,7670,7660,7670,7660,582
20230816,122900,2857395680,7650,7660,7660,7650,1620
20230816,122800,2844999640,7650,7650,7660,7650,508
20230816,122700,2841113400,7650,7680,7680,7650,3626
20230816,122600,2813367310,7690,7690,7690,7690,2
20230816,122500,2813351930,7670,7680,7690,7660,869
20230816,122400,2806691630,7660,7690,7690,7660,280
20230816,122300,2804544110,7690,7690,7690,7680,194
20230816,122200,2803052960,7690,7680,7690,7680,1008
20230816,122100,2795311490,7660,7660,7660,7660,66
20230816,122000,2794805930,7660,7660,7660,7650,513
20230816,121900,2790879340,7660,7660,7660,7660,317
20230816,121800,2788451120,7660,7660,7660,7660,201
20230816,121700,2786911460,7660,7650,7660,7650,1101
20230816,121600,2778488800,7660,7660,7660,7660,70
20230816,121500,2777952600,7660,7660,7660,7650,268
20230816,121400,2775899740,7660,7660,7660,7660,7
20230816,121300,2775846120,7660,7650,7660,7650,419
20230816,121200,2772640660,7650,7660,7660,7630,1145
20230816,121100,2763886570,7660,7660,7660,7660,0
20230816,121000,2763886570,7660,7660,7660,7660,2
20230816,120900,2763871250,7650,7680,7680,7650,1387
20230816,120800,2753233970,7680,7670,7680,7670,1364
20230816,120700,2742769410,7670,7650,7670,7650,2856
20230816,120600,2720890490,7660,7660,7670,7660,715
20230816,120500,2715413560,7670,7670,7670,7670,163
20230816,120400,2714163350,7670,7670,7670,7670,0
20230816,120300,2714163350,7670,7670,7670,7670,35
20230816,120200,2713894900,7670,7660,7670,7660,102
20230816,120100,2713113560,7670,7670,7670,7660,77
20230816,120000,2712523000,7650,7640,7670,7630,7486
20230816,115900,2655294760,7650,7650,7650,7640,545
20230816,115800,2651130890,7650,7640,7650,7640,383
20230816,115700,2648204640,7650,7650,7650,7650,86
20230816,115600,2647546740,7650,7650,7650,7650,30
20230816,115500,2647317240,7650,7640,7650,7640,38
20230816,115400,2647026560,7650,7640,7650,7640,175
20230816,115300,2645689540,7650,7650,7660,7640,132
20230816,115200,2644680910,7640,7630,7660,7630,1534
20230816,115100,2632954490,7620,7640,7650,7610,5313
20230816,115000,2592459200,7640,7630,7640,7630,339
20230816,114900,2589869290,7640,7630,7640,7630,908
20230816,114800,2582941170,7640,7650,7660,7640,917
20230816,114700,2575930160,7660,7670,7670,7650,981
20230816,114600,2568420420,7680,7660,7680,7660,250
20230816,114500,2566505380,7660,7660,7670,7650,1449
20230816,114400,2555403830,7670,7690,7690,7660,1772
20230816,114300,2541808810,7680,7670,7680,7670,1325
20230816,114200,2531641150,7670,7670,7680,7670,1795
20230816,114100,2517866330,7690,7690,7690,7630,10004
20230816,114000,2441304960,7700,7690,7700,7690,211
20230816,113900,2439681830,7700,7700,7700,7700,4
20230816,113800,2439651030,7670,7690,7690,7670,2705
20230816,113700,2418870970,7690,7690,7690,7690,154
20230816,113600,2417686710,7690,7680,7700,7680,1880
20230816,113500,2403245780,7680,7670,7680,7660,400
20230816,113400,2400177180,7680,7680,7680,7670,1628
20230816,113300,2387690340,7680,7680,7690,7680,826
20230816,113200,2381346640,7680,7680,7680,7670,348
20230816,113100,2378676890,7680,7680,7680,7680,357
20230816,113000,2375935130,7680,7680,7680,7680,10
20230816,112900,2375858330,7680,7680,7680,7680,1
20230816,112800,2375850650,7680,7670,7680,7670,220
20230816,112700,2374163230,7670,7670,7670,7660,405
20230816,112600,2371057880,7660,7670,7670,7660,221
20230816,112500,2369363760,7680,7690,7690,7680,503
20230816,112400,2365500560,7690,7690,7690,7690,68
20230816,112300,2364977640,7690,7700,7700,7690,5
20230816,112200,2364939170,7680,7680,7680,7660,1379
20230816,112100,2354367280,7670,7680,7680,7670,630
20230816,112000,2349533880,7660,7680,7690,7660,2177
20230816,111900,2332833590,7680,7700,7700,7680,715
20230816,111800,2327335780,7690,7680,7690,7680,1270
20230816,111700,2317572580,7690,7690,7690,7690,84
20230816,111600,2316926620,7690,7680,7690,7680,29
20230816,111500,2316703800,7680,7690,7690,7680,535
20230816,111400,2312594960,7680,7690,7690,7680,111
20230816,111300,2311742380,7680,7690,7690,7680,320
20230816,111200,2309284770,7690,7680,7690,7680,101
20230816,111100,2308509080,7690,7690,7690,7690,96
20230816,111000,2307770840,7680,7680,7680,7680,833
20230816,110900,2301373400,7680,7680,7680,7680,149
20230816,110800,2300229080,7690,7680,7690,7680,161
20230816,110700,2298992580,7690,7680,7690,7680,78
20230816,110600,2298392910,7670,7670,7680,7670,1888
20230816,110500,2283911390,7660,7670,7670,7660,1219
20230816,110400,2274573760,7670,7690,7690,7670,481
20230816,110300,2270883130,7680,7670,7680,7670,2198
20230816,110200,2254023480,7670,7680,7680,7630,5484
20230816,110100,2212046500,7680,7680,7680,7680,641
20230816,110000,2207123620,7700,7690,7720,7680,2073
20230816,105900,2191151770,7690,7680,7690,7670,684
20230816,105800,2185898710,7690,7670,7690,7670,3
20230816,105700,2185875680,7690,7700,7700,7680,592
20230816,105600,2181321490,7710,7710,7710,7710,332
20230816,105500,2178761770,7710,7720,7720,7710,301
20230816,105400,2176440100,7720,7690,7720,7690,2259
20230816,105300,2159067280,7700,7720,7720,7640,5753
20230816,105200,2114902020,7720,7720,7730,7720,1320
20230816,105100,2104701880,7720,7710,7720,7710,300
20230816,105000,2102388790,7720,7720,7720,7720,60
20230816,104900,2101925590,7720,7720,7720,7720,17
20230816,104800,2101794350,7720,7730,7730,7710,247
20230816,104700,2099888650,7730,7730,7730,7720,216
20230816,104600,2098219070,7720,7710,7720,7700,519
20230816,104500,2094218700,7700,7700,7700,7700,3
20230816,104400,2094195600,7710,7730,7730,7710,139
20230816,104300,2093123040,7730,7710,7740,7710,1406
20230816,104200,2082275960,7710,7730,7730,7700,654
20230816,104100,2077232650,7740,7750,7750,7740,532
20230816,104000,2073114930,7750,7750,7750,7740,2019
20230816,103900,2057469030,7740,7740,7740,7740,85
20230816,103800,2056811130,7740,7730,7750,7730,1940
20230816,103700,2041796960,7730,7730,7730,7690,1249
20230816,103600,2032158940,7720,7730,7730,7720,323
20230816,103500,2029662420,7730,7720,7730,7720,771
20230816,103400,2023706910,7730,7730,7730,7730,146
20230816,103300,2022578330,7730,7710,7740,7710,7295
20230816,103200,1966260870,7720,7700,7720,7700,2612
20230816,103100,1946148160,7700,7700,7710,7690,532
20230816,103000,1942052120,7720,7670,7720,7670,6437
20230816,102900,1892567940,7670,7670,7670,7640,2287
20230816,102800,1875049820,7680,7670,7680,7670,14
20230816,102700,1874942430,7680,7680,7680,7670,209
20230816,102600,1873337320,7680,7680,7680,7670,198
20230816,102500,1871816880,7680,7640,7680,7640,7447
20230816,102400,1814861300,7640,7670,7670,7630,5697
20230816,102300,1771319640,7680,7680,7680,7660,1864
20230816,102200,1757017030,7690,7680,7690,7680,1032
20230816,102100,1749085010,7680,7680,7680,7680,190
20230816,102000,1747625810,7680,7660,7690,7660,3964
20230816,101900,1717238870,7660,7650,7660,7650,52
20230816,101800,1716840800,7660,7660,7670,7650,3167
20230816,101700,1692589150,7650,7630,7650,7630,1535
20230816,101600,1680862820,7620,7630,7640,7610,5392
20230816,101500,1639761520,7640,7680,7680,7640,7403
20230816,101400,1583099130,7680,7680,7680,7680,222
20230816,101300,1581394170,7690,7700,7700,7680,1036
20230816,101200,1573428420,7700,7690,7700,7690,195
20230816,101100,1571928690,7690,7680,7690,7670,697
20230816,101000,1566575680,7680,7680,7680,7670,522
20230816,100900,1562571740,7680,7680,7690,7670,240
20230816,100800,1560729130,7690,7700,7700,7690,1012
20230816,100700,1552941190,7700,7680,7700,7680,1426
20230816,100600,1541987220,7680,7680,7680,7680,21
20230816,100500,1541825940,7680,7680,7680,7670,1292
20230816,100400,1531911320,7680,7690,7690,7680,761
20230816,100300,1526065780,7690,7690,7690,7690,20
20230816,100200,1525911980,7690,7700,7700,7680,1897
20230816,100100,1511322700,7690,7700,7700,7690,412
20230816,100000,1508154400,7700,7690,7700,7690,487
20230816,095900,1504409300,7690,7700,7700,7690,911
20230816,095800,1497402740,7700,7700,7700,7700,989
20230816,095700,1489787440,7710,7710,7710,7710,61
20230816,095600,1489317130,7710,7710,7710,7700,848
20230816,095500,1482782510,7700,7690,7700,7690,377
20230816,095400,1479880110,7700,7700,7710,7700,1993
20230816,095300,1464534000,7710,7720,7720,7700,4157
20230816,095200,1432487360,7710,7720,7720,7710,210
20230816,095100,1430866790,7730,7730,7730,7720,592
20230816,095000,1426295220,7740,7740,7740,7720,3210
20230816,094900,1401513230,7740,7750,7750,7730,802
20230816,094800,1395305470,7750,7730,7750,7730,1051
20230816,094700,1387178640,7730,7730,7730,7720,4791
20230816,094600,1350160490,7720,7730,7730,7720,195
20230816,094500,1348654250,7730,7740,7750,7720,3492
20230816,094400,1321643170,7730,7720,7730,7720,1962
20230816,094300,1306486720,7720,7710,7720,7710,953
20230816,094200,1299132960,7710,7690,7710,7680,1216
20230816,094100,1289777650,7690,7700,7700,7680,2326
20230816,094000,1271894960,7690,7700,7700,7690,192
20230816,093900,1270417560,7700,7680,7700,7680,997
20230816,093800,1262749820,7690,7690,7690,7680,313
20230816,093700,1260344900,7690,7690,7700,7690,654
20230816,093600,1255315620,7690,7690,7700,7680,1511
20230816,093500,1243701020,7690,7690,7700,7690,714
20230816,093400,1238206320,7690,7680,7690,7670,1866
20230816,093300,1223878720,7680,7680,7690,7680,578
20230816,093200,1219439280,7690,7700,7700,7690,139
20230816,093100,1218370320,7700,7680,7700,7680,2686
20230816,093000,1197715550,7690,7680,7690,7660,1988
20230816,092900,1182458500,7690,7700,7710,7690,1026
20230816,092800,1174561320,7700,7670,7700,7670,3179
20230816,092700,1150131330,7660,7680,7680,7640,11185
20230816,092600,1064625170,7680,7650,7680,7650,2464
20230816,092500,1045745120,7650,7640,7660,7630,1771
20230816,092400,1032207540,7650,7650,7650,7620,1124
20230816,092300,1023620460,7640,7640,7690,7630,6219
20230816,092200,976081280,7650,7640,7650,7640,151
20230816,092100,974926330,7650,7650,7660,7650,2508
20230816,092000,955732600,7660,7650,7660,7650,1981
20230816,091900,940563820,7660,7680,7680,7650,2586
20230816,091800,920769280,7680,7610,7690,7600,8200
20230816,091700,858268050,7610,7630,7630,7610,3745
20230816,091600,829746440,7630,7630,7640,7620,3238
20230816,091500,805061990,7630,7670,7690,7620,7791
20230816,091400,745497210,7690,7700,7720,7680,3713
20230816,091300,716913920,7700,7650,7700,7640,7551
20230816,091200,659042610,7650,7650,7680,7640,7231
20230816,091100,603730260,7650,7690,7690,7640,9773
20230816,091000,528872940,7700,7720,7720,7690,12367
20230816,090900,433594600,7720,7760,7760,7720,11083
20230816,090800,347836900,7770,7780,7790,7770,961
20230816,090700,340363600,7780,7810,7810,7780,2179
20230816,090600,323386180,7820,7830,7830,7810,1964
20230816,090500,308024950,7830,7840,7850,7820,2948
20230816,090400,284917510,7840,7910,7910,7840,4903
20230816,090300,246350730,7910,7840,7910,7840,6284
20230816,090200,196934510,7830,7800,7830,7740,9129
20230816,090100,125825930,7810,7820,7820,7760,3210
20230816,090000,100801540,7790,7710,7810,7710,13035