stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194800,12971425780,7610,7610,7610,7610,50757
20230804,194700,12971425780,7610,7610,7610,7610,0
20230804,194600,12971425780,7610,7610,7610,7610,0
20230804,194500,12971425780,7610,7610,7610,7610,0
20230804,194400,12971425780,7610,7610,7610,7610,0
20230804,194300,12971425780,7610,7610,7610,7610,0
20230804,194200,12971425780,7610,7610,7610,7610,0
20230804,194100,12971425780,7610,7610,7610,7610,0
20230804,194000,12971425780,7610,7610,7610,7610,0
20230804,193900,12971425780,7610,7610,7610,7610,0
20230804,193800,12971425780,7610,7610,7610,7610,0
20230804,193700,12971425780,7610,7610,7610,7610,0
20230804,193600,12971425780,7610,7610,7610,7610,0
20230804,193500,12971425780,7610,7610,7610,7610,0
20230804,193400,12971425780,7610,7610,7610,7610,0
20230804,193300,12971425780,7610,7610,7610,7610,0
20230804,193200,12971425780,7610,7610,7610,7610,0
20230804,193100,12971425780,7610,7610,7610,7610,0
20230804,193000,12971425780,7610,7610,7610,7610,0
20230804,192900,12971425780,7610,7610,7610,7610,0
20230804,192800,12971425780,7610,7610,7610,7610,0
20230804,192700,12971425780,7610,7610,7610,7610,0
20230804,192600,12971425780,7610,7610,7610,7610,0
20230804,192500,12971425780,7610,7610,7610,7610,0
20230804,192400,12971425780,7610,7610,7610,7610,0
20230804,192300,12971425780,7610,7610,7610,7610,0
20230804,192200,12971425780,7610,7610,7610,7610,0
20230804,192100,12971425780,7610,7610,7610,7610,0
20230804,192000,12971425780,7610,7610,7610,7610,0
20230804,191900,12971425780,7610,7610,7610,7610,0
20230804,191800,12971425780,7610,7610,7610,7610,50757
20230804,191700,12971425780,7610,7610,7610,7610,0
20230804,191600,12971425780,7610,7610,7610,7610,0
20230804,191500,12971425780,7610,7610,7610,7610,0
20230804,191400,12971425780,7610,7610,7610,7610,0
20230804,191300,12971425780,7610,7610,7610,7610,0
20230804,191200,12971425780,7610,7610,7610,7610,0
20230804,191100,12971425780,7610,7610,7610,7610,0
20230804,191000,12971425780,7610,7610,7610,7610,0
20230804,190900,12971425780,7610,7610,7610,7610,0
20230804,190800,12971425780,7610,7610,7610,7610,0
20230804,190700,12971425780,7610,7610,7610,7610,0
20230804,190600,12971425780,7610,7610,7610,7610,0
20230804,190500,12971425780,7610,7610,7610,7610,0
20230804,190400,12971425780,7610,7610,7610,7610,0
20230804,190300,12971425780,7610,7610,7610,7610,0
20230804,190200,12971425780,7610,7610,7610,7610,0
20230804,190100,12971425780,7610,7610,7610,7610,0
20230804,190000,12971425780,7610,7610,7610,7610,0
20230804,185900,12971425780,7610,7610,7610,7610,0
20230804,185800,12971425780,7610,7610,7610,7610,0
20230804,185700,12971425780,7610,7610,7610,7610,0
20230804,185600,12971425780,7610,7610,7610,7610,0
20230804,185500,12971425780,7610,7610,7610,7610,0
20230804,185400,12971425780,7610,7610,7610,7610,0
20230804,185300,12971425780,7610,7610,7610,7610,0
20230804,185200,12971425780,7610,7610,7610,7610,0
20230804,185100,12971425780,7610,7610,7610,7610,0
20230804,185000,12971425780,7610,7610,7610,7610,0
20230804,184900,12971425780,7610,7610,7610,7610,0
20230804,184800,12971425780,7610,7610,7610,7610,50757
20230804,184700,12971425780,7610,7610,7610,7610,0
20230804,184600,12971425780,7610,7610,7610,7610,0
20230804,184500,12971425780,7610,7610,7610,7610,0
20230804,184400,12971425780,7610,7610,7610,7610,0
20230804,184300,12971425780,7610,7610,7610,7610,0
20230804,184200,12971425780,7610,7610,7610,7610,0
20230804,184100,12971425780,7610,7610,7610,7610,0
20230804,184000,12971425780,7610,7610,7610,7610,0
20230804,183900,12971425780,7610,7610,7610,7610,0
20230804,183800,12971425780,7610,7610,7610,7610,0
20230804,183700,12971425780,7610,7610,7610,7610,0
20230804,183600,12971425780,7610,7610,7610,7610,0
20230804,183500,12971425780,7610,7610,7610,7610,0
20230804,183400,12971425780,7610,7610,7610,7610,0
20230804,183300,12971425780,7610,7610,7610,7610,0
20230804,183200,12971425780,7610,7610,7610,7610,0
20230804,183100,12971425780,7610,7610,7610,7610,0
20230804,183000,12971425780,7610,7610,7610,7610,0
20230804,182900,12971425780,7610,7610,7610,7610,0
20230804,182800,12971425780,7610,7610,7610,7610,0
20230804,182700,12971425780,7610,7610,7610,7610,0
20230804,182600,12971425780,7610,7610,7610,7610,0
20230804,182500,12971425780,7610,7610,7610,7610,0
20230804,182400,12971425780,7610,7610,7610,7610,0
20230804,182300,12971425780,7610,7610,7610,7610,0
20230804,182200,12971425780,7610,7610,7610,7610,0
20230804,182100,12971425780,7610,7610,7610,7610,0
20230804,182000,12971425780,7610,7610,7610,7610,0
20230804,181900,12971425780,7610,7610,7610,7610,0
20230804,181800,12971425780,7610,7610,7610,7610,50757
20230804,181700,12971425780,7610,7610,7610,7610,0
20230804,181600,12971425780,7610,7610,7610,7610,0
20230804,181500,12971425780,7610,7610,7610,7610,0
20230804,181400,12971425780,7610,7610,7610,7610,0
20230804,181300,12971425780,7610,7610,7610,7610,0
20230804,181200,12971425780,7610,7610,7610,7610,0
20230804,181100,12971425780,7610,7610,7610,7610,0
20230804,181000,12971425780,7610,7610,7610,7610,0
20230804,180900,12971425780,7610,7610,7610,7610,0
20230804,180800,12971425780,7610,7610,7610,7610,0
20230804,180700,12971425780,7610,7610,7610,7610,0
20230804,180600,12971425780,7610,7610,7610,7610,0
20230804,180500,12971425780,7610,7610,7610,7610,0
20230804,180400,12971425780,7610,7610,7610,7610,0
20230804,180300,12971425780,7610,7610,7610,7610,0
20230804,180200,12971425780,7610,7610,7610,7610,0
20230804,180100,12971425780,7610,7610,7610,7610,0
20230804,180000,12971425780,7610,7610,7610,7610,0
20230804,175900,12971425780,7610,7610,7610,7610,0
20230804,175800,12971425780,7610,7610,7610,7610,0
20230804,175700,12971425780,7610,7610,7610,7610,0
20230804,175600,12971425780,7610,7610,7610,7610,0
20230804,175500,12971425780,7610,7610,7610,7610,0
20230804,175400,12971425780,7610,7610,7610,7610,0
20230804,175300,12971425780,7610,7610,7610,7610,0
20230804,175200,12971425780,7610,7610,7610,7610,0
20230804,175100,12971425780,7610,7610,7610,7610,0
20230804,175000,12971425780,7610,7610,7610,7610,0
20230804,174900,12971425780,7610,7610,7610,7610,0
20230804,174800,12971425780,7610,7610,7610,7610,50757
20230804,174700,12971425780,7610,7610,7610,7610,0
20230804,174600,12971425780,7610,7610,7610,7610,0
20230804,174500,12971425780,7610,7610,7610,7610,0
20230804,174400,12971425780,7610,7610,7610,7610,0
20230804,174300,12971425780,7610,7610,7610,7610,0
20230804,174200,12971425780,7610,7610,7610,7610,0
20230804,174100,12971425780,7610,7610,7610,7610,0
20230804,174000,12971425780,7610,7610,7610,7610,0
20230804,173900,12971425780,7610,7610,7610,7610,0
20230804,173800,12971425780,7610,7610,7610,7610,0
20230804,173700,12971425780,7610,7610,7610,7610,0
20230804,173600,12971425780,7610,7610,7610,7610,0
20230804,173500,12971425780,7610,7610,7610,7610,0
20230804,173400,12971425780,7610,7610,7610,7610,0
20230804,173300,12971425780,7610,7610,7610,7610,0
20230804,173200,12971425780,7610,7610,7610,7610,0
20230804,173100,12971425780,7610,7610,7610,7610,0
20230804,173000,12971425780,7610,7610,7610,7610,0
20230804,172900,12971425780,7610,7610,7610,7610,0
20230804,172800,12971425780,7610,7610,7610,7610,0
20230804,172700,12971425780,7610,7610,7610,7610,0
20230804,172600,12971425780,7610,7610,7610,7610,0
20230804,172500,12971425780,7610,7610,7610,7610,0
20230804,172400,12971425780,7610,7610,7610,7610,0
20230804,172300,12971425780,7610,7610,7610,7610,0
20230804,172200,12971425780,7610,7610,7610,7610,0
20230804,172100,12971425780,7610,7610,7610,7610,0
20230804,172000,12971425780,7610,7610,7610,7610,0
20230804,171900,12971425780,7610,7610,7610,7610,0
20230804,171800,12971425780,7610,7610,7610,7610,50757
20230804,171700,12971425780,7610,7610,7610,7610,0
20230804,171600,12971425780,7610,7610,7610,7610,0
20230804,171500,12971425780,7610,7610,7610,7610,0
20230804,171400,12971425780,7610,7610,7610,7610,0
20230804,171300,12971425780,7610,7610,7610,7610,0
20230804,171200,12971425780,7610,7610,7610,7610,0
20230804,171100,12971425780,7610,7610,7610,7610,0
20230804,171000,12971425780,7610,7610,7610,7610,0
20230804,170900,12971425780,7610,7610,7610,7610,0
20230804,170800,12971425780,7610,7610,7610,7610,0
20230804,170700,12971425780,7610,7610,7610,7610,0
20230804,170600,12971425780,7610,7610,7610,7610,0
20230804,170500,12971425780,7610,7610,7610,7610,0
20230804,170400,12971425780,7610,7610,7610,7610,0
20230804,170300,12971425780,7610,7610,7610,7610,0
20230804,170200,12971425780,7610,7610,7610,7610,0
20230804,170100,12971425780,7610,7610,7610,7610,0
20230804,170000,12971425780,7610,7610,7610,7610,0
20230804,165900,12971425780,7610,7610,7610,7610,0
20230804,165800,12971425780,7610,7610,7610,7610,0
20230804,165700,12971425780,7610,7610,7610,7610,0
20230804,165600,12971425780,7610,7610,7610,7610,0
20230804,165500,12971425780,7610,7610,7610,7610,0
20230804,165400,12971425780,7610,7610,7610,7610,0
20230804,165300,12971425780,7610,7610,7610,7610,0
20230804,165200,12971425780,7610,7610,7610,7610,0
20230804,165100,12971425780,7610,7610,7610,7610,0
20230804,165000,12971425780,7610,7610,7610,7610,0
20230804,164900,12971425780,7610,7610,7610,7610,0
20230804,164800,12971425780,7610,7610,7610,7610,50757
20230804,164700,12971425780,7610,7610,7610,7610,0
20230804,164600,12971425780,7610,7610,7610,7610,0
20230804,164500,12971425780,7610,7610,7610,7610,0
20230804,164400,12971425780,7610,7610,7610,7610,0
20230804,164300,12971425780,7610,7610,7610,7610,0
20230804,164200,12971425780,7610,7610,7610,7610,0
20230804,164100,12971425780,7610,7610,7610,7610,0
20230804,164000,12971425780,7610,7610,7610,7610,0
20230804,163900,12971425780,7610,7610,7610,7610,0
20230804,163800,12971425780,7610,7610,7610,7610,0
20230804,163700,12971425780,7610,7610,7610,7610,0
20230804,163600,12971425780,7610,7610,7610,7610,0
20230804,163500,12971425780,7610,7610,7610,7610,0
20230804,163400,12971425780,7610,7610,7610,7610,0
20230804,163300,12971425780,7610,7610,7610,7610,0
20230804,163200,12971425780,7610,7610,7610,7610,0
20230804,163100,12971425780,7610,7610,7610,7610,0
20230804,163000,12971425780,7610,7610,7610,7610,0
20230804,162900,12971425780,7610,7610,7610,7610,0
20230804,162800,12971425780,7610,7610,7610,7610,0
20230804,162700,12971425780,7610,7610,7610,7610,0
20230804,162600,12971425780,7610,7610,7610,7610,0
20230804,162500,12971425780,7610,7610,7610,7610,0
20230804,162400,12971425780,7610,7610,7610,7610,0
20230804,162300,12971425780,7610,7610,7610,7610,0
20230804,162200,12971425780,7610,7610,7610,7610,0
20230804,162100,12971425780,7610,7610,7610,7610,0
20230804,162000,12971425780,7610,7610,7610,7610,0
20230804,161900,12971425780,7610,7610,7610,7610,0
20230804,161800,12971425780,7610,7610,7610,7610,50757
20230804,161700,12971425780,7610,7610,7610,7610,0
20230804,161600,12971425780,7610,7610,7610,7610,0
20230804,161500,12971425780,7610,7610,7610,7610,0
20230804,161400,12971425780,7610,7610,7610,7610,0
20230804,161300,12971425780,7610,7610,7610,7610,0
20230804,161200,12971425780,7610,7610,7610,7610,0
20230804,161100,12971425780,7610,7610,7610,7610,0
20230804,161000,12971425780,7610,7610,7610,7610,0
20230804,160900,12971425780,7610,7610,7610,7610,0
20230804,160800,12971425780,7610,7610,7610,7610,0
20230804,160700,12971425780,7610,7610,7610,7610,0
20230804,160600,12971425780,7610,7610,7610,7610,0
20230804,160500,12971425780,7610,7610,7610,7610,0
20230804,160400,12971425780,7610,7610,7610,7610,0
20230804,160300,12971425780,7610,7610,7610,7610,0
20230804,160200,12971425780,7610,7610,7610,7610,0
20230804,160100,12971425780,7610,7610,7610,7610,0
20230804,160000,12971425780,7610,7610,7610,7610,0
20230804,155900,12971425780,7610,7610,7610,7610,0
20230804,155800,12971425780,7610,7610,7610,7610,0
20230804,155700,12971425780,7610,7610,7610,7610,0
20230804,155600,12971425780,7610,7610,7610,7610,0
20230804,155500,12971425780,7610,7610,7610,7610,0
20230804,155400,12971425780,7610,7610,7610,7610,0
20230804,155300,12971425780,7610,7610,7610,7610,0
20230804,155200,12971425780,7610,7610,7610,7610,0
20230804,155100,12971425780,7610,7610,7610,7610,0
20230804,155000,12971425780,7610,7610,7610,7610,0
20230804,154900,12971425780,7610,7610,7610,7610,0
20230804,154800,12971425780,7610,7610,7610,7610,50757
20230804,154700,12971425780,7610,7610,7610,7610,0
20230804,154600,12971425780,7610,7610,7610,7610,0
20230804,154500,12971425780,7610,7610,7610,7610,0
20230804,154400,12971425780,7610,7610,7610,7610,0
20230804,154300,12971425780,7610,7610,7610,7610,0
20230804,154200,12971425780,7610,7610,7610,7610,0
20230804,154100,12971425780,7610,7610,7610,7610,0
20230804,154000,12971425780,7610,7610,7610,7610,0
20230804,153900,12971425780,7610,7610,7610,7610,0
20230804,153800,12971425780,7610,7610,7610,7610,0
20230804,153700,12971425780,7610,7610,7610,7610,0
20230804,153600,12971425780,7610,7610,7610,7610,0
20230804,153500,12971425780,7610,7610,7610,7610,0
20230804,153400,12971425780,7610,7610,7610,7610,0
20230804,153300,12971425780,7610,7610,7610,7610,0
20230804,153200,12971425780,7610,7610,7610,7610,0
20230804,153100,12971425780,7610,7610,7610,7610,0
20230804,153000,12971425780,7610,7610,7610,7610,50757
20230804,152900,12585165010,7590,7590,7590,7590,0
20230804,152800,12585165010,7590,7590,7590,7590,0
20230804,152700,12585165010,7590,7590,7590,7590,0
20230804,152600,12585165010,7590,7590,7590,7590,0
20230804,152500,12585165010,7590,7590,7590,7590,0
20230804,152400,12585165010,7590,7590,7590,7590,0
20230804,152300,12585165010,7590,7590,7590,7590,0
20230804,152200,12585165010,7590,7590,7590,7590,0
20230804,152100,12585165010,7590,7590,7590,7590,0
20230804,152000,12585165010,7590,7590,7590,7590,0
20230804,151900,12585165010,7590,7550,7590,7550,5363
20230804,151800,12544582390,7560,7530,7560,7520,3417
20230804,151700,12518795990,7540,7520,7540,7520,471
20230804,151600,12515249870,7520,7510,7530,7500,8211
20230804,151500,12453566390,7520,7530,7530,7510,949
20230804,151400,12446432090,7530,7520,7530,7510,2458
20230804,151300,12427949710,7520,7540,7540,7520,2511
20230804,151200,12409057650,7530,7540,7540,7510,5519
20230804,151100,12367549750,7540,7540,7540,7510,11374
20230804,151000,12281940120,7550,7540,7550,7540,730
20230804,150900,12276435640,7560,7550,7560,7540,3201
20230804,150800,12252269880,7550,7550,7560,7540,172
20230804,150700,12250971450,7550,7540,7550,7540,489
20230804,150600,12247279590,7540,7560,7560,7540,560
20230804,150500,12243054850,7560,7550,7560,7540,1195
20230804,150400,12234038340,7550,7540,7550,7540,3464
20230804,150300,12207919470,7530,7550,7560,7530,3610
20230804,150200,12180679430,7550,7570,7570,7550,2737
20230804,150100,12160002410,7570,7580,7580,7570,2392
20230804,150000,12141894960,7580,7580,7580,7570,1139
20230804,145900,12133267300,7580,7560,7580,7560,1607
20230804,145800,12121107460,7560,7560,7570,7560,370
20230804,145700,12118306680,7560,7570,7570,7560,279
20230804,145600,12116195120,7570,7560,7570,7560,199
20230804,145500,12114689290,7560,7550,7570,7550,2429
20230804,145400,12096338050,7550,7570,7580,7550,16529
20230804,145300,11971502230,7570,7580,7580,7570,706
20230804,145200,11966153950,7570,7570,7580,7570,770
20230804,145100,11960318390,7580,7570,7580,7560,1522
20230804,145000,11948799190,7580,7550,7580,7550,4234
20230804,144900,11916771670,7550,7560,7570,7550,3728
20230804,144800,11888592560,7570,7570,7570,7570,173
20230804,144700,11887282950,7570,7570,7570,7550,4237
20230804,144600,11855250470,7570,7560,7570,7560,2239
20230804,144500,11838316250,7560,7560,7570,7560,4709
20230804,144400,11802715070,7560,7570,7580,7560,880
20230804,144300,11796053940,7570,7580,7580,7570,2203
20230804,144200,11779373900,7570,7580,7580,7570,1042
20230804,144100,11771483720,7580,7580,7580,7580,265
20230804,144000,11769475020,7570,7580,7580,7570,2323
20230804,143900,11751871080,7580,7580,7580,7570,153
20230804,143800,11750711380,7580,7580,7580,7580,943
20230804,143700,11743563440,7580,7580,7600,7570,2423
20230804,143600,11725205690,7590,7590,7590,7570,1763
20230804,143500,11711829730,7590,7600,7600,7580,1838
20230804,143400,11697880310,7600,7600,7600,7580,1484
20230804,143300,11686614550,7600,7600,7600,7600,45
20230804,143200,11686272550,7580,7600,7600,7580,1004
20230804,143100,11678658180,7590,7600,7600,7590,464
20230804,143000,11675134030,7590,7580,7600,7580,116
20230804,142900,11674254720,7580,7580,7610,7580,939
20230804,142800,11667137070,7610,7600,7610,7580,3283
20230804,142700,11642238020,7610,7600,7610,7600,2366
20230804,142600,11624256410,7600,7610,7610,7600,605
20230804,142500,11619656690,7610,7610,7610,7610,233
20230804,142400,11617883560,7600,7610,7610,7580,899
20230804,142300,11611051840,7610,7590,7610,7590,3027
20230804,142200,11588033820,7600,7590,7600,7590,288
20230804,142100,11585845040,7590,7590,7590,7590,13
20230804,142000,11585746370,7580,7600,7600,7570,5768
20230804,141900,11542019710,7600,7570,7600,7570,2878
20230804,141800,11520192930,7580,7580,7580,7570,700
20230804,141700,11514891930,7580,7580,7590,7580,5123
20230804,141600,11476043450,7580,7590,7590,7570,442
20230804,141500,11472692070,7590,7600,7600,7590,27
20230804,141400,11472487130,7580,7600,7600,7580,6867
20230804,141300,11420397970,7600,7610,7610,7590,1764
20230804,141200,11406991110,7610,7620,7620,7610,3699
20230804,141100,11378836580,7610,7570,7610,7560,9037
20230804,141000,11310284080,7570,7570,7570,7560,1431
20230804,140900,11299451850,7570,7570,7570,7550,3893
20230804,140800,11270011980,7570,7600,7600,7570,7741
20230804,140700,11211368800,7600,7590,7600,7580,3733
20230804,140600,11183042230,7590,7590,7590,7590,1366
20230804,140500,11172674290,7600,7600,7600,7590,243
20230804,140400,11170827640,7600,7580,7610,7580,5454
20230804,140300,11129398890,7570,7580,7580,7570,70
20230804,140200,11128868330,7580,7570,7580,7560,5983
20230804,140100,11083618360,7570,7580,7580,7570,879
20230804,140000,11076962420,7560,7580,7580,7560,822
20230804,135900,11070738890,7580,7580,7580,7570,423
20230804,135800,11067534430,7580,7580,7590,7570,15978
20230804,135700,10946502430,7590,7580,7590,7580,311
20230804,135600,10944141950,7590,7610,7610,7590,5159
20230804,135500,10904951410,7610,7610,7620,7600,697
20230804,135400,10899648630,7610,7620,7620,7610,9132
20230804,135300,10830152240,7620,7630,7630,7620,1496
20230804,135200,10818751050,7630,7620,7630,7620,812
20230804,135100,10812563400,7620,7630,7630,7600,278
20230804,135000,10810449470,7630,7610,7630,7600,4217
20230804,134900,10778334060,7610,7610,7610,7610,1070
20230804,134800,10770191360,7610,7600,7610,7600,300
20230804,134700,10767910810,7610,7620,7620,7600,2596
20230804,134600,10748177510,7610,7610,7620,7600,4389
20230804,134500,10714778060,7610,7600,7610,7590,2720
20230804,134400,10694115300,7600,7610,7620,7600,5558
20230804,134300,10651864460,7610,7620,7620,7610,122
20230804,134200,10650935020,7610,7620,7620,7610,1195
20230804,134100,10641834150,7630,7620,7640,7620,3015
20230804,134000,10618830150,7630,7630,7630,7610,7888
20230804,133900,10558738180,7630,7650,7660,7630,6227
20230804,133800,10511155440,7660,7670,7670,7660,3663
20230804,133700,10483081480,7670,7650,7680,7650,8342
20230804,133600,10419140770,7650,7660,7660,7650,4516
20230804,133500,10384592450,7660,7620,7660,7620,6031
20230804,133400,10338455100,7630,7630,7630,7620,1961
20230804,133300,10323497690,7630,7640,7640,7630,3349
20230804,133200,10297916330,7640,7620,7640,7610,9158
20230804,133100,10227981460,7600,7620,7630,7600,1677
20230804,133000,10215207880,7610,7620,7630,7610,4188
20230804,132900,10183274600,7610,7610,7620,7600,1719
20230804,132800,10170203280,7620,7610,7620,7600,173
20230804,132700,10168887040,7600,7610,7630,7600,2762
20230804,132600,10147861780,7620,7620,7620,7610,6298
20230804,132500,10099877310,7620,7580,7620,7580,12962
20230804,132400,10001362760,7580,7580,7580,7570,3418
20230804,132300,9975454360,7570,7560,7570,7560,2570
20230804,132200,9956005440,7560,7560,7570,7560,2102
20230804,132100,9940114190,7560,7570,7570,7560,56
20230804,132000,9939690370,7560,7570,7580,7560,513
20230804,131900,9935806640,7580,7560,7580,7560,50
20230804,131800,9935427720,7560,7590,7590,7560,1594
20230804,131700,9923355770,7590,7580,7590,7580,653
20230804,131600,9918399620,7580,7580,7590,7570,4658
20230804,131500,9883123480,7580,7580,7590,7580,254
20230804,131400,9881197220,7580,7590,7590,7580,171
20230804,131300,9879899460,7590,7580,7590,7580,138
20230804,131200,9878852320,7590,7590,7590,7580,1206
20230804,131100,9869703470,7590,7590,7600,7590,148
20230804,131000,9868579010,7600,7600,7600,7590,2207
20230804,130900,9851806510,7600,7610,7610,7600,224
20230804,130800,9850102110,7610,7610,7620,7590,5920
20230804,130700,9805069780,7610,7610,7620,7610,2706
20230804,130600,9784476460,7610,7590,7620,7590,4544
20230804,130500,9749918810,7580,7590,7600,7560,1636
20230804,130400,9737515390,7580,7570,7580,7560,1482
20230804,130300,9726290870,7570,7580,7580,7570,94
20230804,130200,9725578740,7560,7570,7580,7560,398
20230804,130100,9722567640,7570,7560,7580,7560,156
20230804,130000,9721386170,7560,7580,7580,7560,924
20230804,125900,9714397390,7580,7590,7600,7580,1322
20230804,125800,9704363320,7590,7590,7600,7590,1974
20230804,125700,9689373730,7590,7580,7590,7580,50
20230804,125600,9688994690,7590,7570,7590,7570,3926
20230804,125500,9659255950,7580,7570,7590,7570,855
20230804,125400,9652768120,7580,7600,7600,7580,269
20230804,125300,9650728600,7600,7600,7600,7580,1819
20230804,125200,9636906560,7600,7580,7600,7570,4914
20230804,125100,9599601490,7570,7560,7580,7560,5890
20230804,125000,9555042750,7550,7540,7550,7520,2290
20230804,124900,9537763000,7530,7540,7550,7530,940
20230804,124800,9530676190,7540,7550,7550,7520,3348
20230804,124700,9505435950,7540,7530,7540,7520,6709
20230804,124600,9454887890,7530,7520,7530,7520,513
20230804,124500,9451026150,7520,7510,7520,7510,2794
20230804,124400,9430018390,7510,7520,7520,7510,174
20230804,124300,9428711050,7480,7490,7530,7480,1585
20230804,124200,9416840330,7550,7480,7550,7480,1416
20230804,124100,9406200360,7480,7470,7480,7470,1219
20230804,124000,9397083900,7470,7440,7470,7440,1327
20230804,123900,9387187860,7430,7450,7460,7430,4974
20230804,123800,9350125950,7450,7460,7460,7450,1438
20230804,123700,9339411650,7450,7460,7460,7450,600
20230804,123600,9334941060,7470,7470,7480,7460,6560
20230804,123500,9285992480,7480,7470,7500,7470,1960
20230804,123400,9271342910,7470,7470,7470,7460,2519
20230804,123300,9252550430,7470,7460,7470,7460,3791
20230804,123200,9224258110,7470,7490,7490,7470,2906
20230804,123100,9202538160,7470,7470,7480,7470,316
20230804,123000,9200177180,7470,7480,7480,7460,1679
20230804,122900,9187649510,7490,7500,7500,7490,624
20230804,122800,9182970740,7500,7460,7500,7460,3023
20230804,122700,9160329970,7460,7470,7470,7460,85
20230804,122600,9159695060,7450,7460,7470,7440,12912
20230804,122500,9063506630,7460,7470,7480,7460,500
20230804,122400,9059771270,7470,7470,7480,7450,4959
20230804,122300,9022780660,7500,7480,7500,7470,2718
20230804,122200,9002430510,7480,7510,7510,7470,311
20230804,122100,9000098320,7510,7460,7510,7450,1261
20230804,122000,8990691810,7460,7460,7480,7450,2442
20230804,121900,8972470120,7470,7470,7470,7460,554
20230804,121800,8968334660,7470,7470,7500,7470,1022
20230804,121700,8960698420,7470,7480,7530,7470,3930
20230804,121600,8931313690,7480,7480,7480,7470,331
20230804,121500,8928838110,7490,7470,7490,7470,2275
20230804,121400,8911819530,7470,7490,7500,7470,3857
20230804,121300,8882954410,7510,7490,7510,7480,2474
20230804,121200,8864402700,7490,7490,7500,7480,1252
20230804,121100,8855024290,7490,7480,7490,7470,1763
20230804,121000,8841844560,7480,7490,7490,7480,1491
20230804,120900,8830690280,7490,7490,7490,7490,2545
20230804,120800,8811628230,7480,7490,7490,7480,1218
20230804,120700,8802510160,7490,7480,7490,7480,613
20230804,120600,8797919180,7480,7490,7490,7470,246
20230804,120500,8796079930,7470,7460,7490,7460,2264
20230804,120400,8779172160,7460,7480,7490,7460,7507
20230804,120300,8723105280,7480,7490,7500,7480,3095
20230804,120200,8699931810,7490,7500,7500,7490,4083
20230804,120100,8669319310,7500,7510,7510,7500,1686
20230804,120000,8656672300,7510,7510,7510,7500,3718
20230804,115900,8628769840,7510,7510,7520,7510,794
20230804,115800,8622804110,7520,7510,7520,7510,746
20230804,115700,8617199760,7510,7520,7520,7510,5245
20230804,115600,8577764120,7520,7530,7530,7520,4525
20230804,115500,8543699150,7530,7540,7540,7530,2811
20230804,115400,8522508750,7550,7530,7550,7530,1172
20230804,115300,8513671510,7530,7540,7550,7530,235
20230804,115200,8511900360,7540,7570,7570,7540,9688
20230804,115100,8438781500,7570,7570,7580,7570,205
20230804,115000,8437229490,7570,7570,7570,7570,1408
20230804,114900,8426570930,7570,7560,7570,7560,497
20230804,114800,8422812050,7570,7560,7570,7560,109
20230804,114700,8421987540,7560,7560,7570,7560,1430
20230804,114600,8411175600,7570,7570,7570,7560,171
20230804,114500,8409881170,7560,7560,7570,7560,226
20230804,114400,8408171840,7570,7560,7580,7560,2900
20230804,114300,8386232020,7560,7570,7570,7560,562
20230804,114200,8381977770,7560,7570,7570,7560,176
20230804,114100,8380645750,7570,7570,7570,7560,636
20230804,114000,8375834420,7570,7570,7580,7570,2057
20230804,113900,8360262370,7570,7570,7570,7560,785
20230804,113800,8354320820,7570,7560,7570,7560,132
20230804,113700,8353321630,7580,7570,7580,7560,1225
20230804,113600,8344046470,7580,7570,7580,7570,854
20230804,113500,8337573180,7580,7570,7580,7560,412
20230804,113400,8334454340,7560,7550,7570,7550,1467
20230804,113300,8323371590,7580,7580,7580,7540,3254
20230804,113200,8298768930,7580,7600,7610,7580,1719
20230804,113100,8285720180,7600,7600,7610,7600,1512
20230804,113000,8274227290,7600,7610,7620,7600,652
20230804,112900,8269265090,7610,7630,7630,7610,1478
20230804,112800,8258008580,7630,7620,7630,7620,1575
20230804,112700,8246001410,7620,7610,7620,7610,1961
20230804,112600,8231065670,7610,7620,7620,7610,911
20230804,112500,8224125420,7630,7610,7630,7600,6091
20230804,112400,8177690670,7610,7600,7620,7600,11967
20230804,112300,8086600580,7590,7580,7590,7560,11807
20230804,112200,7997203440,7580,7570,7580,7570,1980
20230804,112100,7982209160,7560,7560,7560,7550,3931
20230804,112000,7952490920,7550,7550,7560,7540,312
20230804,111900,7950134360,7550,7560,7560,7550,762
20230804,111800,7944374140,7560,7540,7560,7540,517
20230804,111700,7940475940,7530,7530,7540,7530,229
20230804,111600,7938750240,7530,7530,7530,7530,262
20230804,111500,7936777380,7530,7540,7540,7520,1837
20230804,111400,7922933600,7540,7540,7550,7540,1047
20230804,111300,7915037650,7540,7550,7550,7520,3271
20230804,111200,7890404870,7550,7560,7560,7540,1420
20230804,111100,7879681370,7560,7550,7560,7550,641
20230804,111000,7874840410,7550,7540,7550,7540,729
20230804,110900,7869336520,7550,7540,7550,7540,599
20230804,110800,7864818770,7540,7540,7550,7540,389
20230804,110700,7861884520,7530,7540,7540,7520,980
20230804,110600,7854504760,7540,7540,7540,7540,370
20230804,110500,7851714960,7530,7530,7540,7530,874
20230804,110400,7845132600,7530,7530,7540,7530,712
20230804,110300,7839770680,7540,7540,7540,7530,2791
20230804,110200,7818748160,7540,7550,7550,7530,896
20230804,110100,7811993040,7550,7570,7580,7550,6771
20230804,110000,7760809010,7570,7560,7570,7550,2147
20230804,105900,7744577390,7560,7550,7570,7550,404
20230804,105800,7741521210,7570,7560,7570,7550,517
20230804,105700,7737615890,7560,7560,7570,7560,266
20230804,105600,7735603860,7560,7560,7570,7560,2583
20230804,105500,7716075240,7560,7550,7560,7550,744
20230804,105400,7710453820,7560,7550,7560,7550,595
20230804,105300,7705958570,7540,7550,7560,7540,467
20230804,105200,7702434430,7550,7550,7550,7540,589
20230804,105100,7697987810,7540,7530,7550,7530,722
20230804,105000,7692547960,7540,7550,7550,7540,436
20230804,104900,7689256270,7550,7550,7550,7540,96
20230804,104800,7688531510,7530,7570,7570,7530,1812
20230804,104700,7674855550,7560,7580,7600,7560,11268
20230804,104600,7589397860,7570,7570,7570,7570,1688
20230804,104500,7576619700,7570,7560,7570,7550,600
20230804,104400,7572084400,7550,7540,7560,7540,1511
20230804,104300,7560675350,7540,7540,7550,7540,619
20230804,104200,7556007500,7530,7550,7550,7530,4668
20230804,104100,7520804970,7550,7570,7570,7550,1818
20230804,104000,7507060010,7560,7550,7560,7550,3042
20230804,103900,7484071090,7560,7540,7560,7540,1590
20230804,103800,7472067890,7550,7550,7550,7530,4342
20230804,103700,7439329250,7550,7520,7550,7520,3751
20230804,103600,7411067810,7520,7520,7520,7510,628
20230804,103500,7406346370,7520,7510,7520,7510,1835
20230804,103400,7392556470,7510,7500,7510,7500,1342
20230804,103300,7382480540,7510,7520,7530,7510,7509
20230804,103200,7326003180,7510,7520,7520,7510,755
20230804,103100,7320327040,7510,7520,7530,7510,1189
20230804,103000,7311387680,7510,7470,7530,7470,9663
20230804,102900,7238870840,7470,7470,7480,7460,826
20230804,102800,7232700890,7480,7480,7480,7470,1402
20230804,102700,7222217400,7470,7470,7480,7470,106
20230804,102600,7221424860,7470,7470,7470,7470,40
20230804,102500,7221126060,7430,7460,7460,7430,2679
20230804,102400,7201183850,7440,7480,7480,7440,3585
20230804,102300,7174462600,7480,7480,7490,7460,1746
20230804,102200,7161412630,7470,7480,7480,7470,320
20230804,102100,7159020030,7480,7460,7500,7460,2764
20230804,102000,7138320300,7460,7460,7480,7450,3648
20230804,101900,7111056110,7460,7460,7470,7450,2452
20230804,101800,7092765770,7470,7490,7490,7390,122717
20230804,101700,6182073870,7490,7490,7490,7480,194
20230804,101600,6180621110,7490,7490,7490,7470,1483
20230804,101500,6169540040,7470,7490,7490,7470,192
20230804,101400,6168104730,7490,7500,7500,7470,1027
20230804,101300,6160420300,7500,7450,7500,7450,6388
20230804,101200,6112755760,7450,7490,7500,7450,30131
20230804,101100,5887863520,7500,7500,7510,7490,6503
20230804,101000,5839091590,7500,7500,7500,7490,2785
20230804,100900,5818224460,7490,7490,7500,7490,1734
20230804,100800,5805236180,7490,7490,7500,7480,2770
20230804,100700,5784486300,7490,7490,7490,7480,857
20230804,100600,5778074200,7490,7490,7500,7480,2402
20230804,100500,5760082400,7490,7480,7500,7480,3887
20230804,100400,5730964730,7490,7510,7520,7490,4725
20230804,100300,5695543560,7520,7500,7520,7490,4595
20230804,100200,5661049130,7500,7500,7500,7490,1518
20230804,100100,5649666210,7490,7460,7500,7460,3646
20230804,100000,5622389810,7470,7450,7470,7450,3754
20230804,095900,5594370860,7460,7450,7470,7450,2800
20230804,095800,5573482910,7450,7460,7470,7450,2850
20230804,095700,5552241380,7470,7450,7470,7440,3627
20230804,095600,5525235310,7440,7450,7450,7430,4432
20230804,095500,5492262090,7450,7450,7450,7440,1609
20230804,095400,5480288790,7440,7460,7470,7440,1147
20230804,095300,5471744080,7450,7470,7470,7450,2524
20230804,095200,5452938230,7450,7470,7470,7450,1259
20230804,095100,5443552600,7470,7460,7470,7460,1273
20230804,095000,5434055210,7460,7460,7470,7460,1487
20230804,094900,5422962160,7460,7490,7490,7460,12890
20230804,094800,5326769860,7500,7470,7500,7470,4225
20230804,094700,5295155490,7470,7470,7480,7470,1775
20230804,094600,5281893770,7480,7460,7480,7450,1910
20230804,094500,5267625270,7470,7460,7470,7450,958
20230804,094400,5260486130,7480,7440,7480,7440,254
20230804,094300,5258592770,7480,7460,7480,7430,11030
20230804,094200,5176447190,7470,7440,7470,7420,3868
20230804,094100,5147720010,7480,7480,7480,7420,23859
20230804,094000,4970425750,7480,7500,7500,7460,1450
20230804,093900,4959578090,7500,7480,7500,7480,1938
20230804,093800,4945071490,7480,7480,7490,7430,6040
20230804,093700,4900009240,7460,7480,7490,7450,569
20230804,093600,4895761710,7490,7440,7490,7430,20198
20230804,093500,4745086790,7440,7430,7460,7430,2590
20230804,093400,4725829430,7430,7430,7430,7420,1696
20230804,093300,4713244450,7410,7430,7430,7410,4935
20230804,093200,4676643450,7430,7430,7430,7410,1551
20230804,093100,4665128460,7430,7430,7430,7420,7534
20230804,093000,4609225480,7440,7460,7460,7430,6031
20230804,092900,4564364030,7460,7470,7470,7460,2929
20230804,092800,4542495080,7460,7450,7470,7450,1438
20230804,092700,4531768300,7470,7480,7480,7450,1801
20230804,092600,4518346280,7460,7450,7480,7450,8806
20230804,092500,4452596710,7440,7430,7460,7430,4052
20230804,092400,4422417810,7430,7430,7450,7430,4185
20230804,092300,4391294100,7450,7400,7460,7400,11995
20230804,092200,4302338130,7410,7410,7430,7400,16185
20230804,092100,4182396070,7430,7470,7470,7410,21004
20230804,092000,4026219540,7480,7460,7490,7450,11854
20230804,091900,3937738460,7470,7490,7490,7460,7142
20230804,091800,3884381500,7490,7490,7510,7480,4688
20230804,091700,3849250290,7490,7500,7500,7470,9524
20230804,091600,3777992800,7500,7500,7520,7460,5481
20230804,091500,3736901160,7510,7470,7510,7440,17837
20230804,091400,3603691750,7490,7490,7490,7440,3754
20230804,091300,3575636190,7440,7480,7490,7440,10054
20230804,091200,3500674540,7490,7490,7490,7460,7565
20230804,091100,3444156330,7490,7500,7510,7460,10422
20230804,091000,3366103420,7500,7430,7530,7430,7413
20230804,090900,3310593550,7470,7430,7470,7390,24037
20230804,090800,3132447270,7430,7420,7440,7400,28255
20230804,090700,2922922360,7450,7420,7450,7400,30719
20230804,090600,2694984420,7420,7400,7490,7370,25866
20230804,090500,2503472900,7400,7470,7480,7390,71330
20230804,090400,1973727270,7460,7560,7560,7450,30006
20230804,090300,1749192830,7560,7460,7560,7450,12021
20230804,090200,1659066680,7460,7460,7500,7440,64323
20230804,090100,1179622940,7460,7540,7550,7460,63926
20230804,090000,700190970,7550,7550,7630,7520,92045