stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,202800,7190754150,14840,14840,14840,14840,15928
20230804,202700,7190754150,14840,14840,14840,14840,0
20230804,202600,7190754150,14840,14840,14840,14840,0
20230804,202500,7190754150,14840,14840,14840,14840,0
20230804,202400,7190754150,14840,14840,14840,14840,0
20230804,202300,7190754150,14840,14840,14840,14840,0
20230804,202200,7190754150,14840,14840,14840,14840,0
20230804,202100,7190754150,14840,14840,14840,14840,0
20230804,202000,7190754150,14840,14840,14840,14840,0
20230804,201900,7190754150,14840,14840,14840,14840,0
20230804,201800,7190754150,14840,14840,14840,14840,0
20230804,201700,7190754150,14840,14840,14840,14840,0
20230804,201600,7190754150,14840,14840,14840,14840,0
20230804,201500,7190754150,14840,14840,14840,14840,0
20230804,201400,7190754150,14840,14840,14840,14840,0
20230804,201300,7190754150,14840,14840,14840,14840,0
20230804,201200,7190754150,14840,14840,14840,14840,0
20230804,201100,7190754150,14840,14840,14840,14840,0
20230804,201000,7190754150,14840,14840,14840,14840,0
20230804,200900,7190754150,14840,14840,14840,14840,0
20230804,200800,7190754150,14840,14840,14840,14840,0
20230804,200700,7190754150,14840,14840,14840,14840,0
20230804,200600,7190754150,14840,14840,14840,14840,0
20230804,200500,7190754150,14840,14840,14840,14840,0
20230804,200400,7190754150,14840,14840,14840,14840,0
20230804,200300,7190754150,14840,14840,14840,14840,0
20230804,200200,7190754150,14840,14840,14840,14840,0
20230804,200100,7190754150,14840,14840,14840,14840,0
20230804,200000,7190754150,14840,14840,14840,14840,0
20230804,195900,7190754150,14840,14840,14840,14840,0
20230804,195800,7190754150,14840,14840,14840,14840,15928
20230804,195700,7190754150,14840,14840,14840,14840,0
20230804,195600,7190754150,14840,14840,14840,14840,0
20230804,195500,7190754150,14840,14840,14840,14840,0
20230804,195400,7190754150,14840,14840,14840,14840,0
20230804,195300,7190754150,14840,14840,14840,14840,0
20230804,195200,7190754150,14840,14840,14840,14840,0
20230804,195100,7190754150,14840,14840,14840,14840,0
20230804,195000,7190754150,14840,14840,14840,14840,0
20230804,194900,7190754150,14840,14840,14840,14840,0
20230804,194800,7190754150,14840,14840,14840,14840,0
20230804,194700,7190754150,14840,14840,14840,14840,0
20230804,194600,7190754150,14840,14840,14840,14840,0
20230804,194500,7190754150,14840,14840,14840,14840,0
20230804,194400,7190754150,14840,14840,14840,14840,0
20230804,194300,7190754150,14840,14840,14840,14840,0
20230804,194200,7190754150,14840,14840,14840,14840,0
20230804,194100,7190754150,14840,14840,14840,14840,0
20230804,194000,7190754150,14840,14840,14840,14840,0
20230804,193900,7190754150,14840,14840,14840,14840,0
20230804,193800,7190754150,14840,14840,14840,14840,0
20230804,193700,7190754150,14840,14840,14840,14840,0
20230804,193600,7190754150,14840,14840,14840,14840,0
20230804,193500,7190754150,14840,14840,14840,14840,0
20230804,193400,7190754150,14840,14840,14840,14840,0
20230804,193300,7190754150,14840,14840,14840,14840,0
20230804,193200,7190754150,14840,14840,14840,14840,0
20230804,193100,7190754150,14840,14840,14840,14840,0
20230804,193000,7190754150,14840,14840,14840,14840,0
20230804,192900,7190754150,14840,14840,14840,14840,0
20230804,192800,7190754150,14840,14840,14840,14840,15928
20230804,192700,7190754150,14840,14840,14840,14840,0
20230804,192600,7190754150,14840,14840,14840,14840,0
20230804,192500,7190754150,14840,14840,14840,14840,0
20230804,192400,7190754150,14840,14840,14840,14840,0
20230804,192300,7190754150,14840,14840,14840,14840,0
20230804,192200,7190754150,14840,14840,14840,14840,0
20230804,192100,7190754150,14840,14840,14840,14840,0
20230804,192000,7190754150,14840,14840,14840,14840,0
20230804,191900,7190754150,14840,14840,14840,14840,0
20230804,191800,7190754150,14840,14840,14840,14840,0
20230804,191700,7190754150,14840,14840,14840,14840,0
20230804,191600,7190754150,14840,14840,14840,14840,0
20230804,191500,7190754150,14840,14840,14840,14840,0
20230804,191400,7190754150,14840,14840,14840,14840,0
20230804,191300,7190754150,14840,14840,14840,14840,0
20230804,191200,7190754150,14840,14840,14840,14840,0
20230804,191100,7190754150,14840,14840,14840,14840,0
20230804,191000,7190754150,14840,14840,14840,14840,0
20230804,190900,7190754150,14840,14840,14840,14840,0
20230804,190800,7190754150,14840,14840,14840,14840,0
20230804,190700,7190754150,14840,14840,14840,14840,0
20230804,190600,7190754150,14840,14840,14840,14840,0
20230804,190500,7190754150,14840,14840,14840,14840,0
20230804,190400,7190754150,14840,14840,14840,14840,0
20230804,190300,7190754150,14840,14840,14840,14840,0
20230804,190200,7190754150,14840,14840,14840,14840,0
20230804,190100,7190754150,14840,14840,14840,14840,0
20230804,190000,7190754150,14840,14840,14840,14840,0
20230804,185900,7190754150,14840,14840,14840,14840,0
20230804,185800,7190754150,14840,14840,14840,14840,15928
20230804,185700,7190754150,14840,14840,14840,14840,0
20230804,185600,7190754150,14840,14840,14840,14840,0
20230804,185500,7190754150,14840,14840,14840,14840,0
20230804,185400,7190754150,14840,14840,14840,14840,0
20230804,185300,7190754150,14840,14840,14840,14840,0
20230804,185200,7190754150,14840,14840,14840,14840,0
20230804,185100,7190754150,14840,14840,14840,14840,0
20230804,185000,7190754150,14840,14840,14840,14840,0
20230804,184900,7190754150,14840,14840,14840,14840,0
20230804,184800,7190754150,14840,14840,14840,14840,0
20230804,184700,7190754150,14840,14840,14840,14840,0
20230804,184600,7190754150,14840,14840,14840,14840,0
20230804,184500,7190754150,14840,14840,14840,14840,0
20230804,184400,7190754150,14840,14840,14840,14840,0
20230804,184300,7190754150,14840,14840,14840,14840,0
20230804,184200,7190754150,14840,14840,14840,14840,0
20230804,184100,7190754150,14840,14840,14840,14840,0
20230804,184000,7190754150,14840,14840,14840,14840,0
20230804,183900,7190754150,14840,14840,14840,14840,0
20230804,183800,7190754150,14840,14840,14840,14840,0
20230804,183700,7190754150,14840,14840,14840,14840,0
20230804,183600,7190754150,14840,14840,14840,14840,0
20230804,183500,7190754150,14840,14840,14840,14840,0
20230804,183400,7190754150,14840,14840,14840,14840,0
20230804,183300,7190754150,14840,14840,14840,14840,0
20230804,183200,7190754150,14840,14840,14840,14840,0
20230804,183100,7190754150,14840,14840,14840,14840,0
20230804,183000,7190754150,14840,14840,14840,14840,0
20230804,182900,7190754150,14840,14840,14840,14840,0
20230804,182800,7190754150,14840,14840,14840,14840,15928
20230804,182700,7190754150,14840,14840,14840,14840,0
20230804,182600,7190754150,14840,14840,14840,14840,0
20230804,182500,7190754150,14840,14840,14840,14840,0
20230804,182400,7190754150,14840,14840,14840,14840,0
20230804,182300,7190754150,14840,14840,14840,14840,0
20230804,182200,7190754150,14840,14840,14840,14840,0
20230804,182100,7190754150,14840,14840,14840,14840,0
20230804,182000,7190754150,14840,14840,14840,14840,0
20230804,181900,7190754150,14840,14840,14840,14840,0
20230804,181800,7190754150,14840,14840,14840,14840,0
20230804,181700,7190754150,14840,14840,14840,14840,0
20230804,181600,7190754150,14840,14840,14840,14840,0
20230804,181500,7190754150,14840,14840,14840,14840,0
20230804,181400,7190754150,14840,14840,14840,14840,0
20230804,181300,7190754150,14840,14840,14840,14840,0
20230804,181200,7190754150,14840,14840,14840,14840,0
20230804,181100,7190754150,14840,14840,14840,14840,0
20230804,181000,7190754150,14840,14840,14840,14840,0
20230804,180900,7190754150,14840,14840,14840,14840,0
20230804,180800,7190754150,14840,14840,14840,14840,0
20230804,180700,7190754150,14840,14840,14840,14840,0
20230804,180600,7190754150,14840,14840,14840,14840,0
20230804,180500,7190754150,14840,14840,14840,14840,0
20230804,180400,7190754150,14840,14840,14840,14840,0
20230804,180300,7190754150,14840,14840,14840,14840,0
20230804,180200,7190754150,14840,14840,14840,14840,0
20230804,180100,7190754150,14840,14840,14840,14840,0
20230804,180000,7190754150,14840,14840,14840,14840,0
20230804,175900,7190754150,14840,14840,14840,14840,0
20230804,175800,7190754150,14840,14840,14840,14840,15928
20230804,175700,7190754150,14840,14840,14840,14840,0
20230804,175600,7190754150,14840,14840,14840,14840,0
20230804,175500,7190754150,14840,14840,14840,14840,0
20230804,175400,7190754150,14840,14840,14840,14840,0
20230804,175300,7190754150,14840,14840,14840,14840,0
20230804,175200,7190754150,14840,14840,14840,14840,0
20230804,175100,7190754150,14840,14840,14840,14840,0
20230804,175000,7190754150,14840,14840,14840,14840,0
20230804,174900,7190754150,14840,14840,14840,14840,0
20230804,174800,7190754150,14840,14840,14840,14840,0
20230804,174700,7190754150,14840,14840,14840,14840,0
20230804,174600,7190754150,14840,14840,14840,14840,0
20230804,174500,7190754150,14840,14840,14840,14840,0
20230804,174400,7190754150,14840,14840,14840,14840,0
20230804,174300,7190754150,14840,14840,14840,14840,0
20230804,174200,7190754150,14840,14840,14840,14840,0
20230804,174100,7190754150,14840,14840,14840,14840,0
20230804,174000,7190754150,14840,14840,14840,14840,0
20230804,173900,7190754150,14840,14840,14840,14840,0
20230804,173800,7190754150,14840,14840,14840,14840,0
20230804,173700,7190754150,14840,14840,14840,14840,0
20230804,173600,7190754150,14840,14840,14840,14840,0
20230804,173500,7190754150,14840,14840,14840,14840,0
20230804,173400,7190754150,14840,14840,14840,14840,0
20230804,173300,7190754150,14840,14840,14840,14840,0
20230804,173200,7190754150,14840,14840,14840,14840,0
20230804,173100,7190754150,14840,14840,14840,14840,0
20230804,173000,7190754150,14840,14840,14840,14840,0
20230804,172900,7190754150,14840,14840,14840,14840,0
20230804,172800,7190754150,14840,14840,14840,14840,15928
20230804,172700,7190754150,14840,14840,14840,14840,0
20230804,172600,7190754150,14840,14840,14840,14840,0
20230804,172500,7190754150,14840,14840,14840,14840,0
20230804,172400,7190754150,14840,14840,14840,14840,0
20230804,172300,7190754150,14840,14840,14840,14840,0
20230804,172200,7190754150,14840,14840,14840,14840,0
20230804,172100,7190754150,14840,14840,14840,14840,0
20230804,172000,7190754150,14840,14840,14840,14840,0
20230804,171900,7190754150,14840,14840,14840,14840,0
20230804,171800,7190754150,14840,14840,14840,14840,0
20230804,171700,7190754150,14840,14840,14840,14840,0
20230804,171600,7190754150,14840,14840,14840,14840,0
20230804,171500,7190754150,14840,14840,14840,14840,0
20230804,171400,7190754150,14840,14840,14840,14840,0
20230804,171300,7190754150,14840,14840,14840,14840,0
20230804,171200,7190754150,14840,14840,14840,14840,0
20230804,171100,7190754150,14840,14840,14840,14840,0
20230804,171000,7190754150,14840,14840,14840,14840,0
20230804,170900,7190754150,14840,14840,14840,14840,0
20230804,170800,7190754150,14840,14840,14840,14840,0
20230804,170700,7190754150,14840,14840,14840,14840,0
20230804,170600,7190754150,14840,14840,14840,14840,0
20230804,170500,7190754150,14840,14840,14840,14840,0
20230804,170400,7190754150,14840,14840,14840,14840,0
20230804,170300,7190754150,14840,14840,14840,14840,0
20230804,170200,7190754150,14840,14840,14840,14840,0
20230804,170100,7190754150,14840,14840,14840,14840,0
20230804,170000,7190754150,14840,14840,14840,14840,0
20230804,165900,7190754150,14840,14840,14840,14840,0
20230804,165800,7190754150,14840,14840,14840,14840,15928
20230804,165700,7190754150,14840,14840,14840,14840,0
20230804,165600,7190754150,14840,14840,14840,14840,0
20230804,165500,7190754150,14840,14840,14840,14840,0
20230804,165400,7190754150,14840,14840,14840,14840,0
20230804,165300,7190754150,14840,14840,14840,14840,0
20230804,165200,7190754150,14840,14840,14840,14840,0
20230804,165100,7190754150,14840,14840,14840,14840,0
20230804,165000,7190754150,14840,14840,14840,14840,0
20230804,164900,7190754150,14840,14840,14840,14840,0
20230804,164800,7190754150,14840,14840,14840,14840,0
20230804,164700,7190754150,14840,14840,14840,14840,0
20230804,164600,7190754150,14840,14840,14840,14840,0
20230804,164500,7190754150,14840,14840,14840,14840,0
20230804,164400,7190754150,14840,14840,14840,14840,0
20230804,164300,7190754150,14840,14840,14840,14840,0
20230804,164200,7190754150,14840,14840,14840,14840,0
20230804,164100,7190754150,14840,14840,14840,14840,0
20230804,164000,7190754150,14840,14840,14840,14840,0
20230804,163900,7190754150,14840,14840,14840,14840,0
20230804,163800,7190754150,14840,14840,14840,14840,0
20230804,163700,7190754150,14840,14840,14840,14840,0
20230804,163600,7190754150,14840,14840,14840,14840,0
20230804,163500,7190754150,14840,14840,14840,14840,0
20230804,163400,7190754150,14840,14840,14840,14840,0
20230804,163300,7190754150,14840,14840,14840,14840,0
20230804,163200,7190754150,14840,14840,14840,14840,0
20230804,163100,7190754150,14840,14840,14840,14840,0
20230804,163000,7190754150,14840,14840,14840,14840,0
20230804,162900,7190754150,14840,14840,14840,14840,0
20230804,162800,7190754150,14840,14840,14840,14840,15928
20230804,162700,7190754150,14840,14840,14840,14840,0
20230804,162600,7190754150,14840,14840,14840,14840,0
20230804,162500,7190754150,14840,14840,14840,14840,0
20230804,162400,7190754150,14840,14840,14840,14840,0
20230804,162300,7190754150,14840,14840,14840,14840,0
20230804,162200,7190754150,14840,14840,14840,14840,0
20230804,162100,7190754150,14840,14840,14840,14840,0
20230804,162000,7190754150,14840,14840,14840,14840,0
20230804,161900,7190754150,14840,14840,14840,14840,0
20230804,161800,7190754150,14840,14840,14840,14840,0
20230804,161700,7190754150,14840,14840,14840,14840,0
20230804,161600,7190754150,14840,14840,14840,14840,0
20230804,161500,7190754150,14840,14840,14840,14840,0
20230804,161400,7190754150,14840,14840,14840,14840,0
20230804,161300,7190754150,14840,14840,14840,14840,0
20230804,161200,7190754150,14840,14840,14840,14840,0
20230804,161100,7190754150,14840,14840,14840,14840,0
20230804,161000,7190754150,14840,14840,14840,14840,0
20230804,160900,7190754150,14840,14840,14840,14840,0
20230804,160800,7190754150,14840,14840,14840,14840,0
20230804,160700,7190754150,14840,14840,14840,14840,0
20230804,160600,7190754150,14840,14840,14840,14840,0
20230804,160500,7190754150,14840,14840,14840,14840,0
20230804,160400,7190754150,14840,14840,14840,14840,0
20230804,160300,7190754150,14840,14840,14840,14840,0
20230804,160200,7190754150,14840,14840,14840,14840,0
20230804,160100,7190754150,14840,14840,14840,14840,0
20230804,160000,7190754150,14840,14840,14840,14840,0
20230804,155900,7190754150,14840,14840,14840,14840,0
20230804,155800,7190754150,14840,14840,14840,14840,15928
20230804,155700,7190754150,14840,14840,14840,14840,0
20230804,155600,7190754150,14840,14840,14840,14840,0
20230804,155500,7190754150,14840,14840,14840,14840,0
20230804,155400,7190754150,14840,14840,14840,14840,0
20230804,155300,7190754150,14840,14840,14840,14840,0
20230804,155200,7190754150,14840,14840,14840,14840,0
20230804,155100,7190754150,14840,14840,14840,14840,0
20230804,155000,7190754150,14840,14840,14840,14840,0
20230804,154900,7190754150,14840,14840,14840,14840,0
20230804,154800,7190754150,14840,14840,14840,14840,0
20230804,154700,7190754150,14840,14840,14840,14840,0
20230804,154600,7190754150,14840,14840,14840,14840,0
20230804,154500,7190754150,14840,14840,14840,14840,0
20230804,154400,7190754150,14840,14840,14840,14840,0
20230804,154300,7190754150,14840,14840,14840,14840,0
20230804,154200,7190754150,14840,14840,14840,14840,0
20230804,154100,7190754150,14840,14840,14840,14840,0
20230804,154000,7190754150,14840,14840,14840,14840,0
20230804,153900,7190754150,14840,14840,14840,14840,0
20230804,153800,7190754150,14840,14840,14840,14840,0
20230804,153700,7190754150,14840,14840,14840,14840,0
20230804,153600,7190754150,14840,14840,14840,14840,0
20230804,153500,7190754150,14840,14840,14840,14840,0
20230804,153400,7190754150,14840,14840,14840,14840,0
20230804,153300,7190754150,14840,14840,14840,14840,0
20230804,153200,7190754150,14840,14840,14840,14840,0
20230804,153100,7190754150,14840,14840,14840,14840,0
20230804,153000,7190754150,14840,14840,14840,14840,15928
20230804,152900,6954382630,14860,14860,14860,14860,0
20230804,152800,6954382630,14860,14860,14860,14860,0
20230804,152700,6954382630,14860,14860,14860,14860,0
20230804,152600,6954382630,14860,14860,14860,14860,0
20230804,152500,6954382630,14860,14860,14860,14860,0
20230804,152400,6954382630,14860,14860,14860,14860,0
20230804,152300,6954382630,14860,14860,14860,14860,0
20230804,152200,6954382630,14860,14860,14860,14860,0
20230804,152100,6954382630,14860,14860,14860,14860,0
20230804,152000,6954382630,14860,14860,14860,14860,0
20230804,151900,6954382630,14860,14870,14880,14840,801
20230804,151800,6942474560,14870,14840,14870,14830,2974
20230804,151700,6898324980,14840,14830,14840,14830,639
20230804,151600,6888844460,14840,14830,14840,14830,446
20230804,151500,6882227670,14830,14830,14840,14830,992
20230804,151400,6867512640,14830,14840,14850,14830,3936
20230804,151300,6809130210,14850,14840,14850,14840,1312
20230804,151200,6789657090,14840,14840,14850,14840,1614
20230804,151100,6765701760,14850,14830,14850,14830,1333
20230804,151000,6745920160,14830,14830,14840,14830,95
20230804,150900,6744510670,14840,14830,14840,14820,1097
20230804,150800,6728246510,14830,14840,14840,14830,980
20230804,150700,6713712770,14830,14840,14850,14830,963
20230804,150600,6699421370,14850,14840,14850,14840,267
20230804,150500,6695458780,14840,14840,14850,14830,424
20230804,150400,6689167860,14850,14820,14850,14820,1421
20230804,150300,6668081610,14840,14820,14840,14820,3024
20230804,150200,6623252230,14820,14830,14840,14820,1376
20230804,150100,6602848010,14830,14850,14860,14830,3731
20230804,150000,6547470400,14860,14850,14860,14850,1399
20230804,145900,6526693290,14860,14850,14860,14850,654
20230804,145800,6516978140,14850,14860,14870,14850,2107
20230804,145700,6485676430,14860,14860,14870,14860,2059
20230804,145600,6455079680,14860,14860,14860,14860,196
20230804,145500,6452167120,14860,14860,14870,14860,167
20230804,145400,6449685350,14860,14860,14870,14860,300
20230804,145300,6445227290,14860,14850,14870,14850,725
20230804,145200,6434453560,14850,14850,14860,14850,484
20230804,145100,6427262810,14860,14850,14860,14850,1020
20230804,145000,6412110160,14850,14860,14870,14850,1297
20230804,144900,6392842420,14860,14860,14870,14860,2214
20230804,144800,6359941310,14870,14860,14870,14860,314
20230804,144700,6355274850,14870,14860,14870,14860,532
20230804,144600,6347369260,14860,14860,14870,14860,92
20230804,144500,6346001500,14870,14860,14880,14860,1194
20230804,144400,6328248130,14870,14870,14870,14870,1501
20230804,144300,6305928260,14870,14870,14880,14870,155
20230804,144200,6303623210,14870,14880,14880,14870,210
20230804,144100,6300499480,14880,14890,14900,14880,4217
20230804,144000,6237734170,14890,14890,14900,14890,1296
20230804,143900,6218436630,14890,14890,14900,14880,215
20230804,143800,6215234880,14890,14890,14890,14880,513
20230804,143700,6207596560,14890,14880,14890,14880,110
20230804,143600,6205959740,14880,14880,14890,14880,411
20230804,143500,6199841580,14890,14890,14890,14880,762
20230804,143400,6188497850,14890,14890,14900,14890,1565
20230804,143300,6165194990,14900,14900,14900,14890,177
20230804,143200,6162558680,14890,14900,14900,14890,1972
20230804,143100,6133182090,14900,14910,14910,14900,109
20230804,143000,6131557980,14900,14900,14900,14900,20
20230804,142900,6131259980,14900,14910,14910,14900,675
20230804,142800,6121195810,14920,14930,14930,14920,3022
20230804,142700,6076107460,14930,14910,14930,14910,1499
20230804,142600,6053750700,14900,14910,14910,14900,386
20230804,142500,6047996730,14910,14900,14910,14900,309
20230804,142400,6043389630,14910,14910,14910,14910,64
20230804,142300,6042435390,14900,14900,14910,14900,113
20230804,142200,6040750990,14900,14910,14910,14900,556
20230804,142100,6032462290,14910,14910,14910,14900,81
20230804,142000,6031254860,14900,14900,14900,14900,2
20230804,141900,6031225060,14910,14910,14910,14900,344
20230804,141800,6026097690,14910,14920,14920,14910,1225
20230804,141700,6007830940,14910,14910,14910,14910,276
20230804,141600,6003715780,14910,14910,14910,14910,61
20230804,141500,6002806270,14910,14910,14910,14910,142
20230804,141400,6000689050,14910,14910,14910,14900,2890
20230804,141300,5957610670,14910,14920,14930,14910,1204
20230804,141200,5939648040,14920,14930,14930,14920,463
20230804,141100,5932736680,14920,14930,14930,14920,254
20230804,141000,5928945400,14930,14940,14940,14930,1252
20230804,140900,5910252940,14940,14940,14940,14940,178
20230804,140800,5907593620,14930,14940,14940,14930,92
20230804,140700,5906219220,14940,14940,14940,14940,176
20230804,140600,5903589780,14940,14940,14940,14930,155
20230804,140500,5901274100,14940,14940,14940,14930,317
20230804,140400,5896538790,14940,14940,14940,14930,744
20230804,140300,5885423510,14930,14930,14940,14930,288
20230804,140200,5881122950,14930,14930,14930,14930,664
20230804,140100,5871209430,14930,14930,14930,14920,366
20230804,140000,5865747550,14930,14930,14930,14920,24
20230804,135900,5865389390,14930,14930,14930,14930,92
20230804,135800,5864015830,14920,14930,14930,14920,1423
20230804,135700,5842770470,14920,14920,14930,14920,82
20230804,135600,5841546720,14930,14930,14940,14920,1413
20230804,135500,5820452020,14940,14920,14940,14920,5625
20230804,135400,5736521880,14920,14900,14920,14900,1085
20230804,135300,5720354320,14890,14880,14900,14880,667
20230804,135200,5710424730,14890,14890,14890,14880,91
20230804,135100,5709069830,14890,14890,14890,14890,40
20230804,135000,5708474230,14880,14880,14880,14880,182
20230804,134900,5705766070,14880,14900,14900,14880,1073
20230804,134800,5689799630,14900,14900,14900,14880,3474
20230804,134700,5638076970,14900,14900,14910,14870,9409
20230804,134600,5498058260,14910,14910,14910,14910,641
20230804,134500,5488500950,14930,14920,14930,14920,183
20230804,134400,5485769020,14930,14900,14930,14890,5635
20230804,134300,5401729520,14900,14910,14910,14900,1400
20230804,134200,5380855720,14920,14910,14920,14910,461
20230804,134100,5373979110,14910,14910,14920,14910,5977
20230804,134000,5284862030,14910,14920,14920,14910,2614
20230804,133900,5245887050,14910,14930,14930,14910,2201
20230804,133800,5213048520,14930,14930,14930,14930,84
20230804,133700,5211794400,14920,14920,14920,14920,59
20230804,133600,5210914120,14930,14930,14930,14930,27
20230804,133500,5210511010,14930,14920,14930,14920,164
20230804,133400,5208063070,14920,14930,14930,14920,350
20230804,133300,5202840850,14920,14930,14930,14920,51
20230804,133200,5202079430,14930,14910,14930,14910,1251
20230804,133100,5183416530,14910,14930,14940,14910,977
20230804,133000,5168835700,14930,14930,14930,14930,275
20230804,132900,5164729950,14930,14930,14930,14930,1310
20230804,132800,5145171650,14930,14930,14930,14930,100
20230804,132700,5143678650,14950,14960,14960,14940,2402
20230804,132600,5107779640,14960,14960,14960,14960,506
20230804,132500,5100209880,14960,14960,14970,14960,722
20230804,132400,5089408750,14960,14990,14990,14960,4583
20230804,132300,5020797410,14990,15000,15000,14990,320
20230804,132200,5015997620,14990,14990,15000,14990,399
20230804,132100,5010013980,15000,15000,15000,15000,98
20230804,132000,5008543980,15000,14990,15000,14980,552
20230804,131900,5000268310,14990,14980,14990,14980,693
20230804,131800,4989882090,14980,14990,14990,14980,111
20230804,131700,4988218280,14990,14990,14990,14980,216
20230804,131600,4984980450,14990,14990,14990,14990,180
20230804,131500,4982282250,14990,14980,14990,14980,76
20230804,131400,4981143110,14980,14980,14990,14980,184
20230804,131300,4978386690,14980,14980,14980,14980,299
20230804,131200,4973907670,14980,14990,14990,14980,547
20230804,131100,4965713510,14980,14990,14990,14980,901
20230804,131000,4952207530,14990,14990,14990,14980,120
20230804,130900,4950408820,14980,14990,14990,14980,1033
20230804,130800,4934934460,14990,14980,14990,14980,186
20230804,130700,4932146760,14990,14970,14990,14970,871
20230804,130600,4919100370,14970,14970,14980,14970,11
20230804,130500,4918935690,14970,14970,14980,14970,152
20230804,130400,4916659140,14980,14980,14980,14970,200
20230804,130300,4913663810,14970,14980,14980,14970,1584
20230804,130200,4889935500,14970,14970,14980,14970,73
20230804,130100,4888842630,14980,14970,14980,14960,652
20230804,130000,4879082720,14960,14960,14970,14960,302
20230804,125900,4874564390,14960,14970,14970,14960,187
20230804,125800,4871766000,14970,14960,14970,14960,81
20230804,125700,4870554190,14960,14970,14970,14960,1240
20230804,125600,4851995520,14980,14960,14980,14960,1840
20230804,125500,4824445010,14960,14960,14960,14960,937
20230804,125400,4810427490,14960,14960,14970,14960,264
20230804,125300,4806477460,14970,14960,14970,14960,245
20230804,125200,4802811770,14970,14960,14970,14960,208
20230804,125100,4799700080,14970,14970,14970,14970,8
20230804,125000,4799580320,14960,14970,14970,14960,425
20230804,124900,4793222180,14970,14990,14990,14960,1526
20230804,124800,4770370170,14990,15000,15010,14970,1564
20230804,124700,4746912050,15010,15000,15010,14990,112
20230804,124600,4745232040,15000,14980,15000,14980,937
20230804,124500,4731183290,15000,14980,15000,14970,539
20230804,124400,4723109480,14980,15000,15000,14980,575
20230804,124300,4714487120,15000,14980,15000,14980,1018
20230804,124200,4699229810,14980,14950,14980,14950,1226
20230804,124100,4680883690,14940,14930,14940,14930,674
20230804,124000,4670814720,14930,14940,14940,14930,251
20230804,123900,4667066720,14940,14940,14940,14940,428
20230804,123800,4660672400,14940,14930,14950,14930,111
20230804,123700,4659015090,14930,14940,14950,14930,446
20230804,123600,4652352590,14940,14930,14940,14930,370
20230804,123500,4646828430,14930,14930,14940,14930,227
20230804,123400,4643439230,14950,14930,14950,14930,662
20230804,123300,4633547360,14950,14930,14950,14930,110
20230804,123200,4631904040,14930,14920,14930,14920,891
20230804,123100,4618601910,14920,14930,14930,14920,126
20230804,123000,4616721970,14940,14930,14940,14930,672
20230804,122900,4606688800,14940,14940,14940,14940,289
20230804,122800,4602371140,14940,14940,14940,14930,902
20230804,122700,4588895340,14940,14930,14940,14930,119
20230804,122600,4587118160,14930,14940,14950,14930,2327
20230804,122500,4552354100,14950,14950,14950,14940,1052
20230804,122400,4536631720,14950,14960,14960,14950,1013
20230804,122300,4521486870,14960,14950,14960,14950,75
20230804,122200,4520365100,14960,14930,14970,14930,2335
20230804,122100,4485477210,14930,14940,14940,14920,1077
20230804,122000,4469396930,14950,14980,14980,14940,2469
20230804,121900,4432451810,14980,14990,15000,14970,912
20230804,121800,4418783060,15000,15010,15010,15000,1007
20230804,121700,4403674540,15010,15000,15010,15000,1875
20230804,121600,4375535790,15000,14990,15000,14990,1276
20230804,121500,4356403380,14990,14970,14990,14970,1344
20230804,121400,4336280860,14970,14960,14970,14960,3086
20230804,121300,4290112890,14980,14970,14980,14970,1192
20230804,121200,4272263990,14970,14970,14980,14970,1074
20230804,121100,4256182390,14980,14980,14980,14960,1068
20230804,121000,4240193840,14980,14960,14980,14960,1746
20230804,120900,4214061450,14960,14950,14960,14950,1311
20230804,120800,4194460250,14950,14940,14950,14940,811
20230804,120700,4182341990,14930,14920,14930,14910,1087
20230804,120600,4166121180,14910,14890,14910,14890,1957
20230804,120500,4136952770,14880,14880,14890,14880,527
20230804,120400,4129108940,14890,14890,14890,14880,180
20230804,120300,4126428750,14880,14890,14890,14880,124
20230804,120200,4124583580,14890,14890,14890,14880,109
20230804,120100,4122961570,14890,14880,14890,14880,155
20230804,120000,4120655070,14880,14890,14890,14880,155
20230804,115900,4118348270,14890,14880,14890,14880,14
20230804,115800,4118139890,14900,14900,14900,14880,316
20230804,115700,4113437490,14900,14890,14900,14890,933
20230804,115600,4099544900,14890,14880,14900,14880,213
20230804,115500,4096374260,14870,14870,14870,14870,223
20230804,115400,4093058250,14870,14880,14880,14860,163
20230804,115300,4090634210,14880,14870,14880,14870,152
20230804,115200,4088373350,14870,14870,14870,14870,256
20230804,115100,4084566630,14870,14890,14900,14870,947
20230804,115000,4070468330,14910,14830,14910,14830,13188
20230804,114900,3874771010,14830,14830,14830,14830,82
20230804,114800,3873554950,14830,14820,14830,14820,222
20230804,114700,3870264890,14820,14830,14830,14820,635
20230804,114600,3860847850,14830,14830,14830,14820,2078
20230804,114500,3830050940,14820,14820,14820,14820,183
20230804,114400,3827338880,14830,14830,14830,14820,584
20230804,114300,3818681020,14830,14820,14830,14820,85
20230804,114200,3817421290,14820,14820,14820,14820,776
20230804,114100,3805920970,14830,14820,14830,14820,186
20230804,114000,3803164440,14830,14820,14830,14820,62
20230804,113900,3802245330,14820,14830,14830,14820,70
20230804,113800,3801207240,14830,14820,14830,14820,10
20230804,113700,3801059020,14830,14840,14840,14830,219
20230804,113600,3797809130,14840,14820,14840,14820,674
20230804,113500,3787819260,14820,14820,14830,14820,323
20230804,113400,3783031050,14820,14820,14820,14810,470
20230804,113300,3776066510,14820,14830,14840,14820,769
20230804,113200,3764665240,14830,14830,14830,14830,247
20230804,113100,3761002230,14830,14820,14830,14820,269
20230804,113000,3757012970,14830,14840,14840,14820,426
20230804,112900,3750695570,14860,14850,14860,14840,3286
20230804,112800,3701868520,14850,14840,14850,14830,544
20230804,112700,3693793750,14830,14840,14840,14830,141
20230804,112600,3691701320,14830,14810,14840,14810,882
20230804,112500,3678629440,14810,14820,14820,14810,219
20230804,112400,3675385990,14810,14810,14810,14810,581
20230804,112300,3666781380,14810,14830,14830,14810,199
20230804,112200,3663832310,14830,14830,14840,14810,1384
20230804,112100,3643324080,14820,14830,14830,14820,219
20230804,112000,3640076590,14830,14840,14840,14830,577
20230804,111900,3631519660,14830,14840,14840,14830,762
20230804,111800,3620219140,14840,14820,14840,14820,146
20230804,111700,3618053780,14820,14830,14830,14820,145
20230804,111600,3615903650,14820,14820,14820,14820,95
20230804,111500,3614495750,14820,14810,14820,14810,182
20230804,111400,3611800250,14830,14800,14830,14800,501
20230804,111300,3604382560,14810,14830,14830,14800,4033
20230804,111200,3544634930,14830,14830,14830,14830,420
20230804,111100,3538406330,14810,14820,14820,14810,388
20230804,111000,3532656210,14810,14810,14820,14810,140
20230804,110900,3530582710,14810,14800,14810,14800,1890
20230804,110800,3502605010,14810,14840,14840,14810,5772
20230804,110700,3417086570,14840,14840,14840,14830,2860
20230804,110600,3374655080,14850,14900,14910,14850,3045
20230804,110500,3329383590,14910,14890,14910,14890,2193
20230804,110400,3296711170,14890,14880,14890,14880,1066
20230804,110300,3280849070,14880,14870,14880,14870,409
20230804,110200,3274765020,14880,14880,14880,14880,28
20230804,110100,3274348380,14870,14870,14880,14870,19
20230804,110000,3274065840,14870,14870,14870,14870,293
20230804,105900,3269708930,14870,14860,14870,14850,366
20230804,105800,3264269960,14860,14850,14860,14850,398
20230804,105700,3258355770,14850,14850,14860,14850,291
20230804,105600,3254033720,14840,14850,14860,14840,366
20230804,105500,3248600430,14840,14840,14850,14840,874
20230804,105400,3235625980,14840,14850,14850,14840,2025
20230804,105300,3205571880,14860,14850,14860,14850,1121
20230804,105200,3188919660,14840,14870,14870,14840,3684
20230804,105100,3134186280,14860,14870,14870,14860,536
20230804,105000,3126219010,14870,14880,14880,14860,3160
20230804,104900,3079236740,14870,14870,14880,14870,394
20230804,104800,3073377460,14880,14870,14880,14870,706
20230804,104700,3062879200,14880,14880,14880,14880,863
20230804,104600,3050037760,14880,14900,14900,14880,1084
20230804,104500,3033900420,14900,14900,14910,14890,2046
20230804,104400,3003415310,14910,14910,14910,14910,122
20230804,104300,3001596290,14910,14930,14930,14910,778
20230804,104200,2989989900,14930,14930,14930,14930,77
20230804,104100,2988840290,14930,14930,14930,14920,306
20230804,104000,2984273220,14930,14930,14940,14930,108
20230804,103900,2982660650,14930,14940,14940,14920,644
20230804,103800,2973040320,14940,14920,14940,14920,3
20230804,103700,2972995520,14940,14940,14940,14940,735
20230804,103600,2962014620,14940,14900,14940,14900,830
20230804,103500,2949624850,14900,14870,14920,14870,349
20230804,103400,2944425620,14880,14890,14890,14870,444
20230804,103300,2937818580,14880,14890,14890,14880,560
20230804,103200,2929484220,14890,14890,14890,14890,350
20230804,103100,2924272720,14890,14910,14910,14880,465
20230804,103000,2917341900,14910,14890,14910,14890,389
20230804,102900,2911547660,14880,14880,14880,14880,396
20230804,102800,2905655180,14880,14870,14880,14870,526
20230804,102700,2897833280,14870,14890,14890,14870,3985
20230804,102600,2838517900,14880,14910,14910,14880,970
20230804,102500,2824067840,14920,14940,14940,14910,1166
20230804,102400,2806667260,14940,14970,14970,14940,846
20230804,102300,2794023150,14960,14950,14960,14950,391
20230804,102200,2788173800,14950,14970,14970,14950,1988
20230804,102100,2758441740,14960,14960,14960,14960,350
20230804,102000,2753205740,14960,14990,14990,14960,557
20230804,101900,2744865390,14980,15010,15010,14980,1420
20230804,101800,2723576820,15000,15030,15030,15000,2436
20230804,101700,2686999560,15030,15030,15050,15030,899
20230804,101600,2673481680,15030,15080,15080,15030,2469
20230804,101500,2636316580,15070,15060,15080,15060,1451
20230804,101400,2614450850,15070,15030,15070,15030,5709
20230804,101300,2528567900,15030,15030,15030,15030,438
20230804,101200,2521984760,15030,15020,15030,15020,295
20230804,101100,2517551070,15020,15010,15020,15010,2439
20230804,101000,2480920190,15010,15010,15020,15010,3231
20230804,100900,2432422870,15000,15000,15010,15000,632
20230804,100800,2422942550,15000,14990,15010,14990,2353
20230804,100700,2387665360,15000,15010,15010,14990,2142
20230804,100600,2355528800,15020,15000,15020,15000,1631
20230804,100500,2331045310,15000,14980,15020,14980,14653
20230804,100400,2111271110,14980,14970,14980,14970,649
20230804,100300,2101551660,14970,14980,14980,14970,476
20230804,100200,2094424780,14970,14970,14980,14970,113
20230804,100100,2092732160,14970,14970,14980,14970,974
20230804,100000,2078150860,14970,14980,14980,14970,628
20230804,095900,2068743510,14980,14990,14990,14970,1085
20230804,095800,2052481580,14990,14990,15000,14990,2061
20230804,095700,2021579840,14990,14960,15000,14950,1524
20230804,095600,1998745300,14960,14960,14970,14950,1256
20230804,095500,1979955600,14950,14950,14950,14950,1538
20230804,095400,1956962500,14960,14940,14960,14940,1305
20230804,095300,1937451780,14940,14930,14950,14930,817
20230804,095200,1925247210,14930,14950,14960,14930,1652
20230804,095100,1900551690,14950,14940,14950,14940,2406
20230804,095000,1864594030,14940,14910,14950,14910,826
20230804,094900,1852264600,14920,14910,14920,14900,1448
20230804,094800,1830674280,14910,14900,14910,14900,1248
20230804,094700,1812066640,14910,14890,14910,14880,1385
20230804,094600,1791441260,14890,14880,14890,14870,1142
20230804,094500,1774450380,14880,14860,14880,14860,1515
20230804,094400,1751922080,14860,14900,14900,14860,3790
20230804,094300,1695481440,14900,14910,14910,14900,1377
20230804,094200,1674964130,14900,14910,14910,14900,1910
20230804,094100,1646496660,14920,14910,14920,14910,490
20230804,094000,1639190570,14910,14910,14910,14890,625
20230804,093900,1629879770,14900,14900,14910,14900,596
20230804,093800,1620999220,14900,14890,14900,14890,498
20230804,093700,1613581460,14890,14850,14900,14850,1759
20230804,093600,1587442970,14860,14850,14860,14840,1333
20230804,093500,1567655060,14850,14870,14870,14840,1168
20230804,093400,1550312420,14870,14860,14870,14850,680
20230804,093300,1540207410,14860,14870,14880,14850,460
20230804,093200,1533368630,14870,14900,14900,14860,545
20230804,093100,1525259330,14890,14890,14920,14890,1258
20230804,093000,1506526150,14890,14940,14940,14880,4380
20230804,092900,1441187680,14940,14940,14940,14920,1466
20230804,092800,1419298780,14940,14930,14940,14930,196
20230804,092700,1416372410,14920,14920,14930,14910,1799
20230804,092600,1389541890,14920,14920,14920,14910,2772
20230804,092500,1348185500,14910,14880,14920,14880,1326
20230804,092400,1328425190,14890,14880,14890,14860,3598
20230804,092300,1274889750,14880,14950,14950,14860,6089
20230804,092200,1184028170,14950,14970,14970,14930,3298
20230804,092100,1134734910,14970,14980,14980,14960,1397
20230804,092000,1113826900,14980,14960,14980,14950,1416
20230804,091900,1092642280,14960,15030,15040,14950,7996
20230804,091800,972799600,15030,15020,15030,14960,2960
20230804,091700,928381670,15020,14920,15020,14920,4809
20230804,091600,856318890,14920,14910,14960,14910,3268
20230804,091500,807515860,14910,14930,14930,14910,2509
20230804,091400,770098530,14930,14910,14940,14910,1724
20230804,091300,744380940,14940,14930,14950,14900,1565
20230804,091200,721018840,14950,14900,14950,14900,1229
20230804,091100,702697800,14930,14900,14970,14880,912
20230804,091000,689078680,14900,14870,14900,14840,835
20230804,090900,676669580,14880,14830,14880,14810,1548
20230804,090800,653697330,14810,14870,14880,14800,5943
20230804,090700,565564100,14880,14940,14950,14870,3881
20230804,090600,507705600,14960,14980,14990,14950,4564
20230804,090500,439391090,14970,14950,15000,14950,6172
20230804,090400,346943180,14960,14940,14970,14920,5415
20230804,090300,265987740,14950,14910,14950,14910,5796
20230804,090200,179496770,14920,14920,14950,14890,7454
20230804,090100,68383610,14910,14790,14910,14790,1233
20230804,090000,50117860,14790,14770,14800,14760,3392