stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184600,1641455580,7610,7610,7610,7610,5542
20230828,184500,1641455580,7610,7610,7610,7610,0
20230828,184400,1641455580,7610,7610,7610,7610,0
20230828,184300,1641455580,7610,7610,7610,7610,0
20230828,184200,1641455580,7610,7610,7610,7610,0
20230828,184100,1641455580,7610,7610,7610,7610,0
20230828,184000,1641455580,7610,7610,7610,7610,0
20230828,183900,1641455580,7610,7610,7610,7610,0
20230828,183800,1641455580,7610,7610,7610,7610,0
20230828,183700,1641455580,7610,7610,7610,7610,0
20230828,183600,1641455580,7610,7610,7610,7610,0
20230828,183500,1641455580,7610,7610,7610,7610,0
20230828,183400,1641455580,7610,7610,7610,7610,0
20230828,183300,1641455580,7610,7610,7610,7610,0
20230828,183200,1641455580,7610,7610,7610,7610,0
20230828,183100,1641455580,7610,7610,7610,7610,0
20230828,183000,1641455580,7610,7610,7610,7610,0
20230828,182900,1641455580,7610,7610,7610,7610,0
20230828,182800,1641455580,7610,7610,7610,7610,0
20230828,182700,1641455580,7610,7610,7610,7610,0
20230828,182600,1641455580,7610,7610,7610,7610,0
20230828,182500,1641455580,7610,7610,7610,7610,0
20230828,182400,1641455580,7610,7610,7610,7610,0
20230828,182300,1641455580,7610,7610,7610,7610,0
20230828,182200,1641455580,7610,7610,7610,7610,0
20230828,182100,1641455580,7610,7610,7610,7610,0
20230828,182000,1641455580,7610,7610,7610,7610,0
20230828,181900,1641455580,7610,7610,7610,7610,0
20230828,181800,1641455580,7610,7610,7610,7610,0
20230828,181700,1641455580,7610,7610,7610,7610,0
20230828,181600,1641455580,7610,7610,7610,7610,5542
20230828,181500,1641455580,7610,7610,7610,7610,0
20230828,181400,1641455580,7610,7610,7610,7610,0
20230828,181300,1641455580,7610,7610,7610,7610,0
20230828,181200,1641455580,7610,7610,7610,7610,0
20230828,181100,1641455580,7610,7610,7610,7610,0
20230828,181000,1641455580,7610,7610,7610,7610,0
20230828,180900,1641455580,7610,7610,7610,7610,0
20230828,180800,1641455580,7610,7610,7610,7610,0
20230828,180700,1641455580,7610,7610,7610,7610,0
20230828,180600,1641455580,7610,7610,7610,7610,0
20230828,180500,1641455580,7610,7610,7610,7610,0
20230828,180400,1641455580,7610,7610,7610,7610,0
20230828,180300,1641455580,7610,7610,7610,7610,0
20230828,180200,1641455580,7610,7610,7610,7610,0
20230828,180100,1641455580,7610,7610,7610,7610,0
20230828,180000,1641455580,7610,7610,7610,7610,0
20230828,175900,1641455580,7610,7610,7610,7610,0
20230828,175800,1641455580,7610,7610,7610,7610,0
20230828,175700,1641455580,7610,7610,7610,7610,0
20230828,175600,1641455580,7610,7610,7610,7610,0
20230828,175500,1641455580,7610,7610,7610,7610,0
20230828,175400,1641455580,7610,7610,7610,7610,0
20230828,175300,1641455580,7610,7610,7610,7610,0
20230828,175200,1641455580,7610,7610,7610,7610,0
20230828,175100,1641455580,7610,7610,7610,7610,0
20230828,175000,1641455580,7610,7610,7610,7610,0
20230828,174900,1641455580,7610,7610,7610,7610,0
20230828,174800,1641455580,7610,7610,7610,7610,0
20230828,174700,1641455580,7610,7610,7610,7610,0
20230828,174600,1641455580,7610,7610,7610,7610,5542
20230828,174500,1641455580,7610,7610,7610,7610,0
20230828,174400,1641455580,7610,7610,7610,7610,0
20230828,174300,1641455580,7610,7610,7610,7610,0
20230828,174200,1641455580,7610,7610,7610,7610,0
20230828,174100,1641455580,7610,7610,7610,7610,0
20230828,174000,1641455580,7610,7610,7610,7610,0
20230828,173900,1641455580,7610,7610,7610,7610,0
20230828,173800,1641455580,7610,7610,7610,7610,0
20230828,173700,1641455580,7610,7610,7610,7610,0
20230828,173600,1641455580,7610,7610,7610,7610,0
20230828,173500,1641455580,7610,7610,7610,7610,0
20230828,173400,1641455580,7610,7610,7610,7610,0
20230828,173300,1641455580,7610,7610,7610,7610,0
20230828,173200,1641455580,7610,7610,7610,7610,0
20230828,173100,1641455580,7610,7610,7610,7610,0
20230828,173000,1641455580,7610,7610,7610,7610,0
20230828,172900,1641455580,7610,7610,7610,7610,0
20230828,172800,1641455580,7610,7610,7610,7610,0
20230828,172700,1641455580,7610,7610,7610,7610,0
20230828,172600,1641455580,7610,7610,7610,7610,0
20230828,172500,1641455580,7610,7610,7610,7610,0
20230828,172400,1641455580,7610,7610,7610,7610,0
20230828,172300,1641455580,7610,7610,7610,7610,0
20230828,172200,1641455580,7610,7610,7610,7610,0
20230828,172100,1641455580,7610,7610,7610,7610,0
20230828,172000,1641455580,7610,7610,7610,7610,0
20230828,171900,1641455580,7610,7610,7610,7610,0
20230828,171800,1641455580,7610,7610,7610,7610,0
20230828,171700,1641455580,7610,7610,7610,7610,0
20230828,171600,1641455580,7610,7610,7610,7610,5542
20230828,171500,1641455580,7610,7610,7610,7610,0
20230828,171400,1641455580,7610,7610,7610,7610,0
20230828,171300,1641455580,7610,7610,7610,7610,0
20230828,171200,1641455580,7610,7610,7610,7610,0
20230828,171100,1641455580,7610,7610,7610,7610,0
20230828,171000,1641455580,7610,7610,7610,7610,0
20230828,170900,1641455580,7610,7610,7610,7610,0
20230828,170800,1641455580,7610,7610,7610,7610,0
20230828,170700,1641455580,7610,7610,7610,7610,0
20230828,170600,1641455580,7610,7610,7610,7610,0
20230828,170500,1641455580,7610,7610,7610,7610,0
20230828,170400,1641455580,7610,7610,7610,7610,0
20230828,170300,1641455580,7610,7610,7610,7610,0
20230828,170200,1641455580,7610,7610,7610,7610,0
20230828,170100,1641455580,7610,7610,7610,7610,0
20230828,170000,1641455580,7610,7610,7610,7610,0
20230828,165900,1641455580,7610,7610,7610,7610,0
20230828,165800,1641455580,7610,7610,7610,7610,0
20230828,165700,1641455580,7610,7610,7610,7610,0
20230828,165600,1641455580,7610,7610,7610,7610,0
20230828,165500,1641455580,7610,7610,7610,7610,0
20230828,165400,1641455580,7610,7610,7610,7610,0
20230828,165300,1641455580,7610,7610,7610,7610,0
20230828,165200,1641455580,7610,7610,7610,7610,0
20230828,165100,1641455580,7610,7610,7610,7610,0
20230828,165000,1641455580,7610,7610,7610,7610,0
20230828,164900,1641455580,7610,7610,7610,7610,0
20230828,164800,1641455580,7610,7610,7610,7610,0
20230828,164700,1641455580,7610,7610,7610,7610,0
20230828,164600,1641455580,7610,7610,7610,7610,5542
20230828,164500,1641455580,7610,7610,7610,7610,0
20230828,164400,1641455580,7610,7610,7610,7610,0
20230828,164300,1641455580,7610,7610,7610,7610,0
20230828,164200,1641455580,7610,7610,7610,7610,0
20230828,164100,1641455580,7610,7610,7610,7610,0
20230828,164000,1641455580,7610,7610,7610,7610,0
20230828,163900,1641455580,7610,7610,7610,7610,0
20230828,163800,1641455580,7610,7610,7610,7610,0
20230828,163700,1641455580,7610,7610,7610,7610,0
20230828,163600,1641455580,7610,7610,7610,7610,0
20230828,163500,1641455580,7610,7610,7610,7610,0
20230828,163400,1641455580,7610,7610,7610,7610,0
20230828,163300,1641455580,7610,7610,7610,7610,0
20230828,163200,1641455580,7610,7610,7610,7610,0
20230828,163100,1641455580,7610,7610,7610,7610,0
20230828,163000,1641455580,7610,7610,7610,7610,0
20230828,162900,1641455580,7610,7610,7610,7610,0
20230828,162800,1641455580,7610,7610,7610,7610,0
20230828,162700,1641455580,7610,7610,7610,7610,0
20230828,162600,1641455580,7610,7610,7610,7610,0
20230828,162500,1641455580,7610,7610,7610,7610,0
20230828,162400,1641455580,7610,7610,7610,7610,0
20230828,162300,1641455580,7610,7610,7610,7610,0
20230828,162200,1641455580,7610,7610,7610,7610,0
20230828,162100,1641455580,7610,7610,7610,7610,0
20230828,162000,1641455580,7610,7610,7610,7610,0
20230828,161900,1641455580,7610,7610,7610,7610,0
20230828,161800,1641455580,7610,7610,7610,7610,0
20230828,161700,1641455580,7610,7610,7610,7610,0
20230828,161600,1641455580,7610,7610,7610,7610,5542
20230828,161500,1641455580,7610,7610,7610,7610,0
20230828,161400,1641455580,7610,7610,7610,7610,0
20230828,161300,1641455580,7610,7610,7610,7610,0
20230828,161200,1641455580,7610,7610,7610,7610,0
20230828,161100,1641455580,7610,7610,7610,7610,0
20230828,161000,1641455580,7610,7610,7610,7610,0
20230828,160900,1641455580,7610,7610,7610,7610,0
20230828,160800,1641455580,7610,7610,7610,7610,0
20230828,160700,1641455580,7610,7610,7610,7610,0
20230828,160600,1641455580,7610,7610,7610,7610,0
20230828,160500,1641455580,7610,7610,7610,7610,0
20230828,160400,1641455580,7610,7610,7610,7610,0
20230828,160300,1641455580,7610,7610,7610,7610,0
20230828,160200,1641455580,7610,7610,7610,7610,0
20230828,160100,1641455580,7610,7610,7610,7610,0
20230828,160000,1641455580,7610,7610,7610,7610,0
20230828,155900,1641455580,7610,7610,7610,7610,0
20230828,155800,1641455580,7610,7610,7610,7610,0
20230828,155700,1641455580,7610,7610,7610,7610,0
20230828,155600,1641455580,7610,7610,7610,7610,0
20230828,155500,1641455580,7610,7610,7610,7610,0
20230828,155400,1641455580,7610,7610,7610,7610,0
20230828,155300,1641455580,7610,7610,7610,7610,0
20230828,155200,1641455580,7610,7610,7610,7610,0
20230828,155100,1641455580,7610,7610,7610,7610,0
20230828,155000,1641455580,7610,7610,7610,7610,0
20230828,154900,1641455580,7610,7610,7610,7610,0
20230828,154800,1641455580,7610,7610,7610,7610,0
20230828,154700,1641455580,7610,7610,7610,7610,0
20230828,154600,1641455580,7610,7610,7610,7610,5542
20230828,154500,1641455580,7610,7610,7610,7610,0
20230828,154400,1641455580,7610,7610,7610,7610,0
20230828,154300,1641455580,7610,7610,7610,7610,0
20230828,154200,1641455580,7610,7610,7610,7610,0
20230828,154100,1641455580,7610,7610,7610,7610,0
20230828,154000,1641455580,7610,7610,7610,7610,0
20230828,153900,1641455580,7610,7610,7610,7610,0
20230828,153800,1641455580,7610,7610,7610,7610,0
20230828,153700,1641455580,7610,7610,7610,7610,0
20230828,153600,1641455580,7610,7610,7610,7610,0
20230828,153500,1641455580,7610,7610,7610,7610,0
20230828,153400,1641455580,7610,7610,7610,7610,0
20230828,153300,1641455580,7610,7610,7610,7610,0
20230828,153200,1641455580,7610,7610,7610,7610,0
20230828,153100,1641455580,7610,7610,7610,7610,0
20230828,153000,1641455580,7610,7610,7610,7610,5542
20230828,152900,1599280960,7630,7630,7630,7630,0
20230828,152800,1599280960,7630,7630,7630,7630,0
20230828,152700,1599280960,7630,7630,7630,7630,0
20230828,152600,1599280960,7630,7630,7630,7630,0
20230828,152500,1599280960,7630,7630,7630,7630,0
20230828,152400,1599280960,7630,7630,7630,7630,0
20230828,152300,1599280960,7630,7630,7630,7630,0
20230828,152200,1599280960,7630,7630,7630,7630,0
20230828,152100,1599280960,7630,7630,7630,7630,0
20230828,152000,1599280960,7630,7630,7630,7630,0
20230828,151900,1599280960,7630,7630,7630,7620,506
20230828,151800,1595421320,7630,7620,7630,7620,97
20230828,151700,1594682100,7630,7630,7640,7630,386
20230828,151600,1591735920,7630,7640,7640,7630,1307
20230828,151500,1581753310,7640,7650,7650,7640,348
20230828,151400,1579091510,7650,7640,7650,7640,104
20230828,151300,1578295990,7640,7640,7640,7640,25
20230828,151200,1578104990,7640,7630,7640,7630,1219
20230828,151100,1568794530,7640,7640,7640,7630,284
20230828,151000,1566627470,7640,7640,7640,7640,205
20230828,150900,1565061270,7650,7650,7650,7640,209
20230828,150800,1563464420,7640,7630,7640,7630,884
20230828,150700,1556711660,7630,7630,7630,7630,2
20230828,150600,1556696400,7630,7630,7630,7630,150
20230828,150500,1555551900,7630,7640,7640,7630,794
20230828,150400,1549491740,7640,7630,7640,7630,263
20230828,150300,1547483780,7640,7630,7640,7630,1350
20230828,150200,1537170280,7630,7610,7640,7610,1273
20230828,150100,1527466390,7610,7620,7620,7610,211
20230828,150000,1525860610,7620,7610,7620,7610,67
20230828,145900,1525350670,7610,7610,7610,7610,208
20230828,145800,1523767790,7610,7610,7610,7610,175
20230828,145700,1522436040,7610,7620,7620,7610,196
20230828,145600,1520943310,7620,7610,7620,7610,211
20230828,145500,1519335530,7620,7610,7620,7610,409
20230828,145400,1516222950,7610,7610,7610,7610,250
20230828,145300,1514320450,7610,7610,7610,7610,0
20230828,145200,1514320450,7610,7610,7610,7610,301
20230828,145100,1512029840,7610,7610,7610,7610,232
20230828,145000,1510264320,7610,7610,7610,7610,0
20230828,144900,1510264320,7610,7610,7610,7610,100
20230828,144800,1509503320,7610,7610,7610,7610,0
20230828,144700,1509503320,7610,7610,7610,7610,0
20230828,144600,1509503320,7610,7610,7610,7610,454
20230828,144500,1506048380,7610,7610,7610,7610,217
20230828,144400,1504397010,7610,7610,7620,7610,263
20230828,144300,1502394350,7610,7610,7610,7610,0
20230828,144200,1502394350,7610,7610,7610,7610,30
20230828,144100,1502166050,7610,7620,7620,7610,146
20230828,144000,1501054460,7620,7610,7620,7610,21
20230828,143900,1500894640,7620,7610,7620,7600,1340
20230828,143800,1490696280,7600,7610,7610,7600,2102
20230828,143700,1474701060,7620,7620,7620,7610,54
20230828,143600,1474289990,7610,7610,7620,7610,369
20230828,143500,1471479900,7610,7620,7620,7610,563
20230828,143400,1467192470,7620,7620,7620,7610,1118
20230828,143300,1458680550,7610,7610,7610,7610,70
20230828,143200,1458147850,7610,7610,7610,7610,107
20230828,143100,1457333580,7610,7610,7610,7610,181
20230828,143000,1455956170,7610,7610,7610,7610,168
20230828,142900,1454677690,7620,7620,7620,7620,132
20230828,142800,1453671850,7620,7620,7620,7620,132
20230828,142700,1452666010,7620,7620,7620,7620,81
20230828,142600,1452048790,7620,7620,7620,7620,0
20230828,142500,1452048790,7620,7620,7620,7620,64
20230828,142400,1451561110,7620,7620,7620,7620,515
20230828,142300,1447636810,7620,7620,7620,7620,10
20230828,142200,1447560610,7620,7620,7620,7620,27
20230828,142100,1447354870,7620,7620,7620,7620,401
20230828,142000,1444299250,7620,7620,7620,7620,547
20230828,141900,1440131110,7630,7620,7630,7620,305
20230828,141800,1437804160,7620,7620,7620,7620,100
20230828,141700,1437042160,7630,7620,7630,7620,605
20230828,141600,1432427060,7620,7620,7620,7620,362
20230828,141500,1429668620,7620,7620,7620,7620,0
20230828,141400,1429668620,7620,7610,7620,7610,3068
20230828,141300,1406291650,7610,7610,7610,7610,0
20230828,141200,1406291650,7610,7610,7610,7610,0
20230828,141100,1406291650,7610,7610,7610,7610,300
20230828,141000,1404008650,7620,7620,7620,7620,1
20230828,140900,1404001030,7620,7620,7620,7620,0
20230828,140800,1404001030,7620,7620,7620,7620,5
20230828,140700,1403962930,7620,7620,7620,7620,32
20230828,140600,1403719090,7610,7610,7610,7610,3
20230828,140500,1403696260,7610,7610,7610,7610,354
20230828,140400,1401002320,7610,7610,7610,7610,66
20230828,140300,1400500060,7620,7620,7620,7620,0
20230828,140200,1400500060,7620,7620,7620,7620,129
20230828,140100,1399517080,7620,7610,7620,7610,183
20230828,140000,1398123260,7610,7610,7610,7610,433
20230828,135900,1394828130,7610,7610,7610,7610,151
20230828,135800,1393679020,7620,7620,7620,7620,20
20230828,135700,1393526620,7610,7610,7610,7610,215
20230828,135600,1391890470,7620,7630,7630,7620,255
20230828,135500,1389946960,7620,7620,7620,7620,2
20230828,135400,1389931720,7620,7620,7620,7620,54
20230828,135300,1389520240,7620,7620,7620,7620,3
20230828,135200,1389497380,7620,7620,7630,7620,128
20230828,135100,1388522010,7620,7610,7620,7610,697
20230828,135000,1383210910,7610,7620,7620,7610,233
20230828,134900,1381435950,7620,7620,7620,7620,603
20230828,134800,1376841090,7620,7630,7630,7620,1640
20230828,134700,1364343990,7630,7640,7640,7630,1069
20230828,134600,1356179660,7630,7630,7630,7630,218
20230828,134500,1354516320,7630,7630,7630,7630,0
20230828,134400,1354516320,7630,7630,7630,7630,357
20230828,134300,1351792410,7630,7630,7630,7630,0
20230828,134200,1351792410,7630,7630,7630,7630,301
20230828,134100,1349495780,7630,7630,7630,7630,5
20230828,134000,1349457630,7630,7630,7630,7630,5
20230828,133900,1349419480,7630,7630,7630,7630,143
20230828,133800,1348328390,7630,7630,7630,7630,77
20230828,133700,1347740880,7620,7620,7620,7620,52
20230828,133600,1347344640,7630,7630,7630,7620,1229
20230828,133500,1337967420,7620,7620,7620,7620,10
20230828,133400,1337891220,7620,7620,7620,7620,15
20230828,133300,1337776920,7630,7620,7630,7620,97
20230828,133200,1337037710,7620,7620,7620,7620,250
20230828,133100,1335132710,7620,7620,7620,7620,45
20230828,133000,1334789810,7620,7620,7620,7620,108
20230828,132900,1333966850,7620,7620,7620,7620,1
20230828,132800,1333959230,7620,7630,7630,7620,308
20230828,132700,1331612170,7630,7630,7630,7630,810
20230828,132600,1325431870,7630,7630,7630,7630,127
20230828,132500,1324462860,7620,7620,7620,7620,0
20230828,132400,1324462860,7620,7620,7620,7620,86
20230828,132300,1323807540,7620,7620,7620,7620,2
20230828,132200,1323792300,7620,7630,7630,7620,617
20230828,132100,1319089260,7620,7620,7620,7620,20
20230828,132000,1318936860,7620,7620,7620,7620,162
20230828,131900,1317702420,7620,7620,7620,7620,0
20230828,131800,1317702420,7620,7630,7630,7610,395
20230828,131700,1314693820,7620,7620,7620,7620,387
20230828,131600,1311744880,7620,7620,7620,7620,199
20230828,131500,1310228500,7610,7600,7610,7600,407
20230828,131400,1307132030,7610,7610,7610,7610,613
20230828,131300,1302467100,7610,7610,7610,7610,122
20230828,131200,1301538680,7620,7620,7620,7620,0
20230828,131100,1301538680,7620,7620,7620,7620,6
20230828,131000,1301492960,7620,7620,7620,7620,1
20230828,130900,1301485340,7620,7610,7620,7610,112
20230828,130800,1300633000,7610,7610,7610,7610,564
20230828,130700,1296340960,7620,7620,7620,7620,11
20230828,130600,1296257140,7610,7610,7610,7610,36
20230828,130500,1295983180,7610,7610,7610,7610,71
20230828,130400,1295442870,7610,7610,7610,7610,0
20230828,130300,1295442870,7610,7610,7610,7610,785
20230828,130200,1289469020,7610,7610,7610,7610,21
20230828,130100,1289309210,7590,7600,7600,7590,2107
20230828,130000,1273301170,7610,7610,7620,7610,923
20230828,125900,1266276320,7620,7620,7620,7620,3
20230828,125800,1266253460,7620,7620,7620,7620,301
20230828,125700,1263959840,7620,7620,7620,7610,2985
20230828,125600,1241226830,7620,7620,7620,7620,502
20230828,125500,1237401590,7630,7630,7630,7630,5
20230828,125400,1237363440,7630,7630,7630,7630,0
20230828,125300,1237363440,7630,7640,7640,7630,1637
20230828,125200,1224872830,7630,7630,7630,7630,0
20230828,125100,1224872830,7630,7630,7630,7630,0
20230828,125000,1224872830,7630,7630,7630,7630,100
20230828,124900,1224109830,7630,7640,7640,7630,112
20230828,124800,1223254350,7640,7630,7640,7630,1108
20230828,124700,1214800260,7630,7630,7630,7630,301
20230828,124600,1212503630,7630,7630,7630,7630,279
20230828,124500,1210374860,7630,7630,7630,7630,981
20230828,124400,1202889830,7630,7620,7630,7620,1885
20230828,124300,1188507380,7620,7620,7620,7610,231
20230828,124200,1186747710,7620,7620,7620,7620,0
20230828,124100,1186747710,7620,7620,7620,7620,10
20230828,124000,1186671510,7620,7620,7630,7620,431
20230828,123900,1183387270,7610,7630,7630,7610,3615
20230828,123800,1155840970,7630,7630,7630,7630,45
20230828,123700,1155497620,7630,7630,7630,7620,2931
20230828,123600,1133147970,7630,7630,7630,7630,113
20230828,123500,1132285780,7630,7630,7630,7630,232
20230828,123400,1130515620,7630,7630,7630,7630,497
20230828,123300,1126723510,7630,7640,7640,7630,3004
20230828,123200,1103797990,7650,7650,7650,7650,19
20230828,123100,1103652640,7640,7640,7640,7640,1215
20230828,123000,1094370040,7630,7640,7640,7630,248
20230828,122900,1092475820,7640,7630,7640,7630,38
20230828,122800,1092185700,7640,7640,7640,7640,5
20230828,122700,1092147500,7640,7640,7640,7640,8
20230828,122600,1092086380,7640,7640,7640,7640,553
20230828,122500,1087861460,7650,7650,7650,7650,0
20230828,122400,1087861460,7650,7650,7650,7650,94
20230828,122300,1087142360,7650,7650,7650,7650,375
20230828,122200,1084273610,7650,7650,7650,7650,105
20230828,122100,1083470360,7650,7650,7650,7650,431
20230828,122000,1080173210,7650,7650,7650,7650,385
20230828,121900,1077227960,7650,7660,7660,7650,288
20230828,121800,1075023810,7660,7640,7660,7640,372
20230828,121700,1072177710,7640,7650,7650,7640,29
20230828,121600,1071955890,7630,7650,7650,7630,144
20230828,121500,1070855290,7630,7640,7640,7630,558
20230828,121400,1066595570,7640,7660,7670,7640,764
20230828,121300,1060747510,7660,7660,7660,7660,25
20230828,121200,1060556010,7670,7660,7670,7640,673
20230828,121100,1055407070,7660,7670,7680,7660,607
20230828,121000,1050752220,7680,7680,7680,7670,1383
20230828,120900,1040130980,7670,7670,7680,7670,839
20230828,120800,1033695790,7670,7660,7670,7660,584
20230828,120700,1029217010,7650,7640,7650,7640,1885
20230828,120600,1014815220,7650,7650,7650,7650,5
20230828,120500,1014776970,7650,7650,7650,7640,462
20230828,120400,1011243170,7640,7640,7640,7640,142
20230828,120300,1010158290,7650,7660,7660,7650,549
20230828,120200,1005958420,7650,7660,7670,7650,191
20230828,120100,1004495940,7670,7670,7680,7670,1136
20230828,120000,995781920,7670,7670,7680,7660,969
20230828,115900,988354060,7670,7650,7670,7650,2792
20230828,115800,966962520,7650,7650,7650,7650,1533
20230828,115700,955235070,7650,7650,7650,7650,480
20230828,115600,951563070,7650,7640,7650,7640,471
20230828,115500,947964620,7640,7630,7640,7630,1263
20230828,115400,938322470,7630,7630,7630,7630,129
20230828,115300,937338200,7640,7640,7640,7630,529
20230828,115200,933300630,7640,7630,7640,7630,1055
20230828,115100,925249060,7640,7640,7640,7640,0
20230828,115000,925249060,7640,7640,7640,7640,0
20230828,114900,925249060,7640,7630,7640,7630,742
20230828,114800,919587340,7630,7630,7630,7630,191
20230828,114700,918130010,7630,7630,7630,7630,10
20230828,114600,918053710,7630,7620,7630,7620,1036
20230828,114500,910157220,7610,7610,7610,7610,0
20230828,114400,910157220,7610,7620,7620,7610,161
20230828,114300,908932000,7620,7620,7620,7620,3
20230828,114200,908909140,7620,7620,7620,7620,185
20230828,114100,907499440,7620,7620,7620,7620,10
20230828,114000,907423240,7620,7620,7620,7620,206
20230828,113900,905853520,7620,7620,7620,7620,78
20230828,113800,905259160,7630,7620,7630,7620,14
20230828,113700,905152470,7620,7620,7620,7620,43
20230828,113600,904824810,7620,7620,7630,7620,62
20230828,113500,904352350,7630,7630,7630,7630,20
20230828,113400,904199750,7630,7630,7630,7630,9
20230828,113300,904131080,7630,7630,7630,7630,0
20230828,113200,904131080,7630,7630,7630,7630,76
20230828,113100,903551200,7630,7630,7630,7630,1
20230828,113000,903543570,7630,7630,7630,7630,354
20230828,112900,900842550,7620,7620,7620,7620,505
20230828,112800,896994450,7610,7610,7610,7610,0
20230828,112700,896994450,7610,7610,7610,7610,7
20230828,112600,896941180,7620,7620,7620,7620,0
20230828,112500,896941180,7620,7610,7620,7610,442
20230828,112400,893577500,7610,7610,7610,7600,1898
20230828,112300,879142230,7620,7630,7630,7620,221
20230828,112200,877458200,7640,7620,7640,7610,110
20230828,112100,876619990,7640,7630,7640,7630,626
20230828,112000,871840440,7620,7620,7620,7620,393
20230828,111900,868845780,7610,7610,7610,7610,100
20230828,111800,868084780,7620,7620,7620,7620,300
20230828,111700,865798780,7630,7630,7630,7630,45
20230828,111600,865455430,7630,7630,7630,7630,360
20230828,111500,862708630,7630,7620,7630,7620,242
20230828,111400,860864580,7620,7620,7630,7620,942
20230828,111300,853685420,7630,7630,7630,7630,2
20230828,111200,853670160,7620,7620,7620,7620,309
20230828,111100,851315580,7630,7630,7630,7630,30
20230828,111000,851086680,7630,7630,7630,7630,131
20230828,110900,850087150,7630,7640,7640,7630,324
20230828,110800,847611940,7640,7640,7640,7640,469
20230828,110700,844028780,7640,7640,7640,7640,1656
20230828,110600,831376940,7640,7630,7640,7630,397
20230828,110500,828347430,7630,7630,7630,7630,20
20230828,110400,828194830,7630,7630,7630,7630,0
20230828,110300,828194830,7630,7630,7630,7630,673
20230828,110200,823059840,7640,7640,7640,7640,111
20230828,110100,822211800,7640,7630,7640,7630,29
20230828,110000,821990260,7640,7630,7640,7630,1615
20230828,105900,809666310,7630,7630,7630,7630,117
20230828,105800,808773600,7620,7620,7620,7620,864
20230828,105700,802189920,7620,7620,7620,7620,8
20230828,105600,802128960,7620,7620,7620,7620,6
20230828,105500,802083240,7620,7620,7620,7620,20
20230828,105400,801930840,7620,7620,7620,7620,45
20230828,105300,801587940,7620,7620,7620,7620,0
20230828,105200,801587940,7620,7620,7620,7620,70
20230828,105100,801054540,7620,7620,7620,7620,483
20230828,105000,797374080,7620,7620,7620,7620,130
20230828,104900,796383480,7620,7630,7630,7620,273
20230828,104800,794301990,7620,7620,7620,7620,135
20230828,104700,793273290,7620,7610,7620,7610,240
20230828,104600,791444890,7610,7610,7610,7610,768
20230828,104500,785600410,7610,7620,7620,7610,439
20230828,104400,782257440,7620,7620,7620,7620,30
20230828,104300,782028840,7630,7620,7630,7620,55
20230828,104200,781609690,7620,7620,7620,7620,120
20230828,104100,780695290,7620,7620,7630,7620,211
20230828,104000,779087460,7630,7630,7630,7630,1
20230828,103900,779079830,7630,7640,7640,7630,391
20230828,103800,776096350,7640,7640,7640,7640,5
20230828,103700,776058150,7640,7630,7640,7630,351
20230828,103600,773377560,7620,7620,7620,7620,732
20230828,103500,767799720,7620,7610,7620,7610,175
20230828,103400,766467770,7610,7610,7620,7610,1252
20230828,103300,756934690,7620,7620,7620,7620,0
20230828,103200,756934690,7620,7600,7620,7600,975
20230828,103100,749515290,7600,7620,7620,7600,706
20230828,103000,744143420,7630,7630,7640,7630,305
20230828,102900,741815680,7640,7640,7640,7640,1
20230828,102800,741808040,7640,7640,7640,7640,2
20230828,102700,741792760,7640,7640,7640,7640,1311
20230828,102600,731776720,7640,7650,7650,7640,255
20230828,102500,729826470,7650,7650,7650,7650,130
20230828,102400,728831970,7650,7640,7650,7640,1250
20230828,102300,719281820,7630,7630,7640,7630,1475
20230828,102200,708027560,7630,7630,7630,7630,780
20230828,102100,702076160,7630,7630,7630,7630,182
20230828,102000,700687500,7630,7620,7630,7620,15
20230828,101900,700573060,7620,7620,7620,7620,921
20230828,101800,693555040,7610,7600,7610,7600,1654
20230828,101700,680979910,7590,7590,7590,7590,34
20230828,101600,680721850,7590,7590,7590,7590,1164
20230828,101500,671887090,7590,7590,7590,7590,14
20230828,101400,671780830,7590,7600,7600,7590,1063
20230828,101300,663707460,7610,7610,7610,7610,26
20230828,101200,663509600,7600,7600,7600,7600,1009
20230828,101100,655841200,7590,7590,7590,7590,109
20230828,101000,655013890,7590,7600,7600,7590,110
20230828,100900,654177990,7600,7600,7600,7600,60
20230828,100800,653721990,7600,7600,7600,7600,123
20230828,100700,652787190,7600,7600,7600,7600,1
20230828,100600,652779590,7590,7590,7590,7590,394
20230828,100500,649789130,7580,7590,7600,7580,1437
20230828,100400,638884830,7590,7590,7590,7580,151
20230828,100300,637739170,7590,7590,7590,7590,150
20230828,100200,636600670,7590,7590,7590,7590,34
20230828,100100,636342610,7590,7590,7590,7590,10
20230828,100000,636266710,7590,7600,7600,7590,156
20230828,095900,635082600,7580,7600,7600,7580,2599
20230828,095800,615359480,7610,7610,7610,7610,0
20230828,095700,615359480,7610,7590,7610,7590,1243
20230828,095600,605921020,7590,7590,7590,7590,24
20230828,095500,605738860,7590,7590,7600,7590,1301
20230828,095400,595863770,7600,7600,7600,7600,208
20230828,095300,594282970,7610,7600,7610,7600,475
20230828,095200,590670580,7610,7610,7610,7610,0
20230828,095100,590670580,7610,7610,7610,7610,1
20230828,095000,590662970,7610,7600,7610,7600,674
20230828,094900,585535530,7600,7620,7620,7600,1115
20230828,094800,577051810,7620,7620,7620,7620,555
20230828,094700,572822710,7620,7590,7620,7590,1414
20230828,094600,562063550,7590,7600,7600,7590,342
20230828,094500,559466030,7600,7600,7600,7590,579
20230828,094400,555066490,7600,7600,7600,7600,460
20230828,094300,551570490,7610,7610,7610,7610,80
20230828,094200,550961690,7610,7600,7610,7600,167
20230828,094100,549690830,7610,7610,7620,7600,1007
20230828,094000,542034620,7620,7620,7620,7620,12
20230828,093900,541943180,7620,7610,7620,7580,3577
20230828,093800,514783750,7610,7620,7620,7610,953
20230828,093700,507531140,7620,7630,7630,7610,764
20230828,093600,501714750,7640,7600,7640,7600,1237
20230828,093500,492292840,7610,7610,7610,7610,0
20230828,093400,492292840,7610,7600,7610,7600,136
20230828,093300,491259010,7610,7600,7610,7600,32
20230828,093200,491015680,7600,7600,7600,7590,1012
20230828,093100,483326980,7610,7630,7630,7610,522
20230828,093000,479352310,7630,7610,7630,7610,1319
20230828,092900,469303650,7610,7610,7610,7610,487
20230828,092800,465597580,7610,7610,7620,7610,669
20230828,092700,460506290,7610,7610,7610,7600,1494
20230828,092600,449145710,7610,7600,7610,7590,1776
20230828,092500,435648430,7590,7590,7600,7580,1683
20230828,092400,422880350,7580,7600,7600,7580,1116
20230828,092300,414413940,7600,7610,7610,7590,980
20230828,092200,406966230,7610,7610,7610,7600,554
20230828,092100,402751670,7620,7630,7630,7620,314
20230828,092000,400358860,7630,7620,7630,7620,629
20230828,091900,395565780,7630,7630,7640,7630,1339
20230828,091800,385348760,7640,7630,7650,7630,3738
20230828,091700,356788720,7620,7600,7630,7590,1976
20230828,091600,341761940,7600,7610,7610,7600,1770
20230828,091500,328302660,7610,7620,7620,7610,271
20230828,091400,326240340,7630,7600,7630,7600,2924
20230828,091300,304003060,7600,7610,7610,7600,1356
20230828,091200,293694990,7610,7610,7610,7600,2001
20230828,091100,278481610,7590,7600,7600,7590,116
20230828,091000,277601010,7610,7660,7660,7600,1655
20230828,090900,264965330,7660,7660,7660,7650,695
20230828,090800,259646590,7640,7670,7670,7640,2471
20230828,090700,240718120,7690,7690,7690,7650,1548
20230828,090600,228838420,7700,7710,7710,7690,1822
20230828,090500,214809680,7690,7710,7710,7690,2346
20230828,090400,196738520,7700,7650,7710,7650,2736
20230828,090300,175711390,7640,7710,7720,7640,3193
20230828,090200,151151240,7710,7690,7750,7680,9720
20230828,090100,76281510,7700,7640,7700,7640,2309
20230828,090000,58538510,7630,7560,7630,7560,7732