stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,195000,33140630300,7650,7650,7650,7650,65138
20230807,194900,33140630300,7650,7650,7650,7650,0
20230807,194800,33140630300,7650,7650,7650,7650,0
20230807,194700,33140630300,7650,7650,7650,7650,0
20230807,194600,33140630300,7650,7650,7650,7650,0
20230807,194500,33140630300,7650,7650,7650,7650,0
20230807,194400,33140630300,7650,7650,7650,7650,0
20230807,194300,33140630300,7650,7650,7650,7650,0
20230807,194200,33140630300,7650,7650,7650,7650,0
20230807,194100,33140630300,7650,7650,7650,7650,0
20230807,194000,33140630300,7650,7650,7650,7650,0
20230807,193900,33140630300,7650,7650,7650,7650,0
20230807,193800,33140630300,7650,7650,7650,7650,0
20230807,193700,33140630300,7650,7650,7650,7650,0
20230807,193600,33140630300,7650,7650,7650,7650,0
20230807,193500,33140630300,7650,7650,7650,7650,0
20230807,193400,33140630300,7650,7650,7650,7650,0
20230807,193300,33140630300,7650,7650,7650,7650,0
20230807,193200,33140630300,7650,7650,7650,7650,0
20230807,193100,33140630300,7650,7650,7650,7650,0
20230807,193000,33140630300,7650,7650,7650,7650,0
20230807,192900,33140630300,7650,7650,7650,7650,0
20230807,192800,33140630300,7650,7650,7650,7650,0
20230807,192700,33140630300,7650,7650,7650,7650,0
20230807,192600,33140630300,7650,7650,7650,7650,0
20230807,192500,33140630300,7650,7650,7650,7650,0
20230807,192400,33140630300,7650,7650,7650,7650,0
20230807,192300,33140630300,7650,7650,7650,7650,0
20230807,192200,33140630300,7650,7650,7650,7650,0
20230807,192100,33140630300,7650,7650,7650,7650,0
20230807,192000,33140630300,7650,7650,7650,7650,65138
20230807,191900,33140630300,7650,7650,7650,7650,0
20230807,191800,33140630300,7650,7650,7650,7650,0
20230807,191700,33140630300,7650,7650,7650,7650,0
20230807,191600,33140630300,7650,7650,7650,7650,0
20230807,191500,33140630300,7650,7650,7650,7650,0
20230807,191400,33140630300,7650,7650,7650,7650,0
20230807,191300,33140630300,7650,7650,7650,7650,0
20230807,191200,33140630300,7650,7650,7650,7650,0
20230807,191100,33140630300,7650,7650,7650,7650,0
20230807,191000,33140630300,7650,7650,7650,7650,0
20230807,190900,33140630300,7650,7650,7650,7650,0
20230807,190800,33140630300,7650,7650,7650,7650,0
20230807,190700,33140630300,7650,7650,7650,7650,0
20230807,190600,33140630300,7650,7650,7650,7650,0
20230807,190500,33140630300,7650,7650,7650,7650,0
20230807,190400,33140630300,7650,7650,7650,7650,0
20230807,190300,33140630300,7650,7650,7650,7650,0
20230807,190200,33140630300,7650,7650,7650,7650,0
20230807,190100,33140630300,7650,7650,7650,7650,0
20230807,190000,33140630300,7650,7650,7650,7650,0
20230807,185900,33140630300,7650,7650,7650,7650,0
20230807,185800,33140630300,7650,7650,7650,7650,0
20230807,185700,33140630300,7650,7650,7650,7650,0
20230807,185600,33140630300,7650,7650,7650,7650,0
20230807,185500,33140630300,7650,7650,7650,7650,0
20230807,185400,33140630300,7650,7650,7650,7650,0
20230807,185300,33140630300,7650,7650,7650,7650,0
20230807,185200,33140630300,7650,7650,7650,7650,0
20230807,185100,33140630300,7650,7650,7650,7650,0
20230807,185000,33140630300,7650,7650,7650,7650,65138
20230807,184900,33140630300,7650,7650,7650,7650,0
20230807,184800,33140630300,7650,7650,7650,7650,0
20230807,184700,33140630300,7650,7650,7650,7650,0
20230807,184600,33140630300,7650,7650,7650,7650,0
20230807,184500,33140630300,7650,7650,7650,7650,0
20230807,184400,33140630300,7650,7650,7650,7650,0
20230807,184300,33140630300,7650,7650,7650,7650,0
20230807,184200,33140630300,7650,7650,7650,7650,0
20230807,184100,33140630300,7650,7650,7650,7650,0
20230807,184000,33140630300,7650,7650,7650,7650,0
20230807,183900,33140630300,7650,7650,7650,7650,0
20230807,183800,33140630300,7650,7650,7650,7650,0
20230807,183700,33140630300,7650,7650,7650,7650,0
20230807,183600,33140630300,7650,7650,7650,7650,0
20230807,183500,33140630300,7650,7650,7650,7650,0
20230807,183400,33140630300,7650,7650,7650,7650,0
20230807,183300,33140630300,7650,7650,7650,7650,0
20230807,183200,33140630300,7650,7650,7650,7650,0
20230807,183100,33140630300,7650,7650,7650,7650,0
20230807,183000,33140630300,7650,7650,7650,7650,0
20230807,182900,33140630300,7650,7650,7650,7650,0
20230807,182800,33140630300,7650,7650,7650,7650,0
20230807,182700,33140630300,7650,7650,7650,7650,0
20230807,182600,33140630300,7650,7650,7650,7650,0
20230807,182500,33140630300,7650,7650,7650,7650,0
20230807,182400,33140630300,7650,7650,7650,7650,0
20230807,182300,33140630300,7650,7650,7650,7650,0
20230807,182200,33140630300,7650,7650,7650,7650,0
20230807,182100,33140630300,7650,7650,7650,7650,0
20230807,182000,33140630300,7650,7650,7650,7650,65138
20230807,181900,33140630300,7650,7650,7650,7650,0
20230807,181800,33140630300,7650,7650,7650,7650,0
20230807,181700,33140630300,7650,7650,7650,7650,0
20230807,181600,33140630300,7650,7650,7650,7650,0
20230807,181500,33140630300,7650,7650,7650,7650,0
20230807,181400,33140630300,7650,7650,7650,7650,0
20230807,181300,33140630300,7650,7650,7650,7650,0
20230807,181200,33140630300,7650,7650,7650,7650,0
20230807,181100,33140630300,7650,7650,7650,7650,0
20230807,181000,33140630300,7650,7650,7650,7650,0
20230807,180900,33140630300,7650,7650,7650,7650,0
20230807,180800,33140630300,7650,7650,7650,7650,0
20230807,180700,33140630300,7650,7650,7650,7650,0
20230807,180600,33140630300,7650,7650,7650,7650,0
20230807,180500,33140630300,7650,7650,7650,7650,0
20230807,180400,33140630300,7650,7650,7650,7650,0
20230807,180300,33140630300,7650,7650,7650,7650,0
20230807,180200,33140630300,7650,7650,7650,7650,0
20230807,180100,33140630300,7650,7650,7650,7650,0
20230807,180000,33140630300,7650,7650,7650,7650,0
20230807,175900,33140630300,7650,7650,7650,7650,0
20230807,175800,33140630300,7650,7650,7650,7650,0
20230807,175700,33140630300,7650,7650,7650,7650,0
20230807,175600,33140630300,7650,7650,7650,7650,0
20230807,175500,33140630300,7650,7650,7650,7650,0
20230807,175400,33140630300,7650,7650,7650,7650,0
20230807,175300,33140630300,7650,7650,7650,7650,0
20230807,175200,33140630300,7650,7650,7650,7650,0
20230807,175100,33140630300,7650,7650,7650,7650,0
20230807,175000,33140630300,7650,7650,7650,7650,65138
20230807,174900,33140630300,7650,7650,7650,7650,0
20230807,174800,33140630300,7650,7650,7650,7650,0
20230807,174700,33140630300,7650,7650,7650,7650,0
20230807,174600,33140630300,7650,7650,7650,7650,0
20230807,174500,33140630300,7650,7650,7650,7650,0
20230807,174400,33140630300,7650,7650,7650,7650,0
20230807,174300,33140630300,7650,7650,7650,7650,0
20230807,174200,33140630300,7650,7650,7650,7650,0
20230807,174100,33140630300,7650,7650,7650,7650,0
20230807,174000,33140630300,7650,7650,7650,7650,0
20230807,173900,33140630300,7650,7650,7650,7650,0
20230807,173800,33140630300,7650,7650,7650,7650,0
20230807,173700,33140630300,7650,7650,7650,7650,0
20230807,173600,33140630300,7650,7650,7650,7650,0
20230807,173500,33140630300,7650,7650,7650,7650,0
20230807,173400,33140630300,7650,7650,7650,7650,0
20230807,173300,33140630300,7650,7650,7650,7650,0
20230807,173200,33140630300,7650,7650,7650,7650,0
20230807,173100,33140630300,7650,7650,7650,7650,0
20230807,173000,33140630300,7650,7650,7650,7650,0
20230807,172900,33140630300,7650,7650,7650,7650,0
20230807,172800,33140630300,7650,7650,7650,7650,0
20230807,172700,33140630300,7650,7650,7650,7650,0
20230807,172600,33140630300,7650,7650,7650,7650,0
20230807,172500,33140630300,7650,7650,7650,7650,0
20230807,172400,33140630300,7650,7650,7650,7650,0
20230807,172300,33140630300,7650,7650,7650,7650,0
20230807,172200,33140630300,7650,7650,7650,7650,0
20230807,172100,33140630300,7650,7650,7650,7650,0
20230807,172000,33140630300,7650,7650,7650,7650,65138
20230807,171900,33140630300,7650,7650,7650,7650,0
20230807,171800,33140630300,7650,7650,7650,7650,0
20230807,171700,33140630300,7650,7650,7650,7650,0
20230807,171600,33140630300,7650,7650,7650,7650,0
20230807,171500,33140630300,7650,7650,7650,7650,0
20230807,171400,33140630300,7650,7650,7650,7650,0
20230807,171300,33140630300,7650,7650,7650,7650,0
20230807,171200,33140630300,7650,7650,7650,7650,0
20230807,171100,33140630300,7650,7650,7650,7650,0
20230807,171000,33140630300,7650,7650,7650,7650,0
20230807,170900,33140630300,7650,7650,7650,7650,0
20230807,170800,33140630300,7650,7650,7650,7650,0
20230807,170700,33140630300,7650,7650,7650,7650,0
20230807,170600,33140630300,7650,7650,7650,7650,0
20230807,170500,33140630300,7650,7650,7650,7650,0
20230807,170400,33140630300,7650,7650,7650,7650,0
20230807,170300,33140630300,7650,7650,7650,7650,0
20230807,170200,33140630300,7650,7650,7650,7650,0
20230807,170100,33140630300,7650,7650,7650,7650,0
20230807,170000,33140630300,7650,7650,7650,7650,0
20230807,165900,33140630300,7650,7650,7650,7650,0
20230807,165800,33140630300,7650,7650,7650,7650,0
20230807,165700,33140630300,7650,7650,7650,7650,0
20230807,165600,33140630300,7650,7650,7650,7650,0
20230807,165500,33140630300,7650,7650,7650,7650,0
20230807,165400,33140630300,7650,7650,7650,7650,0
20230807,165300,33140630300,7650,7650,7650,7650,0
20230807,165200,33140630300,7650,7650,7650,7650,0
20230807,165100,33140630300,7650,7650,7650,7650,0
20230807,165000,33140630300,7650,7650,7650,7650,65138
20230807,164900,33140630300,7650,7650,7650,7650,0
20230807,164800,33140630300,7650,7650,7650,7650,0
20230807,164700,33140630300,7650,7650,7650,7650,0
20230807,164600,33140630300,7650,7650,7650,7650,0
20230807,164500,33140630300,7650,7650,7650,7650,0
20230807,164400,33140630300,7650,7650,7650,7650,0
20230807,164300,33140630300,7650,7650,7650,7650,0
20230807,164200,33140630300,7650,7650,7650,7650,0
20230807,164100,33140630300,7650,7650,7650,7650,0
20230807,164000,33140630300,7650,7650,7650,7650,0
20230807,163900,33140630300,7650,7650,7650,7650,0
20230807,163800,33140630300,7650,7650,7650,7650,0
20230807,163700,33140630300,7650,7650,7650,7650,0
20230807,163600,33140630300,7650,7650,7650,7650,0
20230807,163500,33140630300,7650,7650,7650,7650,0
20230807,163400,33140630300,7650,7650,7650,7650,0
20230807,163300,33140630300,7650,7650,7650,7650,0
20230807,163200,33140630300,7650,7650,7650,7650,0
20230807,163100,33140630300,7650,7650,7650,7650,0
20230807,163000,33140630300,7650,7650,7650,7650,0
20230807,162900,33140630300,7650,7650,7650,7650,0
20230807,162800,33140630300,7650,7650,7650,7650,0
20230807,162700,33140630300,7650,7650,7650,7650,0
20230807,162600,33140630300,7650,7650,7650,7650,0
20230807,162500,33140630300,7650,7650,7650,7650,0
20230807,162400,33140630300,7650,7650,7650,7650,0
20230807,162300,33140630300,7650,7650,7650,7650,0
20230807,162200,33140630300,7650,7650,7650,7650,0
20230807,162100,33140630300,7650,7650,7650,7650,0
20230807,162000,33140630300,7650,7650,7650,7650,65138
20230807,161900,33140630300,7650,7650,7650,7650,0
20230807,161800,33140630300,7650,7650,7650,7650,0
20230807,161700,33140630300,7650,7650,7650,7650,0
20230807,161600,33140630300,7650,7650,7650,7650,0
20230807,161500,33140630300,7650,7650,7650,7650,0
20230807,161400,33140630300,7650,7650,7650,7650,0
20230807,161300,33140630300,7650,7650,7650,7650,0
20230807,161200,33140630300,7650,7650,7650,7650,0
20230807,161100,33140630300,7650,7650,7650,7650,0
20230807,161000,33140630300,7650,7650,7650,7650,0
20230807,160900,33140630300,7650,7650,7650,7650,0
20230807,160800,33140630300,7650,7650,7650,7650,0
20230807,160700,33140630300,7650,7650,7650,7650,0
20230807,160600,33140630300,7650,7650,7650,7650,0
20230807,160500,33140630300,7650,7650,7650,7650,0
20230807,160400,33140630300,7650,7650,7650,7650,0
20230807,160300,33140630300,7650,7650,7650,7650,0
20230807,160200,33140630300,7650,7650,7650,7650,0
20230807,160100,33140630300,7650,7650,7650,7650,0
20230807,160000,33140630300,7650,7650,7650,7650,0
20230807,155900,33140630300,7650,7650,7650,7650,0
20230807,155800,33140630300,7650,7650,7650,7650,0
20230807,155700,33140630300,7650,7650,7650,7650,0
20230807,155600,33140630300,7650,7650,7650,7650,0
20230807,155500,33140630300,7650,7650,7650,7650,0
20230807,155400,33140630300,7650,7650,7650,7650,0
20230807,155300,33140630300,7650,7650,7650,7650,0
20230807,155200,33140630300,7650,7650,7650,7650,0
20230807,155100,33140630300,7650,7650,7650,7650,0
20230807,155000,33140630300,7650,7650,7650,7650,65138
20230807,154900,33140630300,7650,7650,7650,7650,0
20230807,154800,33140630300,7650,7650,7650,7650,0
20230807,154700,33140630300,7650,7650,7650,7650,0
20230807,154600,33140630300,7650,7650,7650,7650,0
20230807,154500,33140630300,7650,7650,7650,7650,0
20230807,154400,33140630300,7650,7650,7650,7650,0
20230807,154300,33140630300,7650,7650,7650,7650,0
20230807,154200,33140630300,7650,7650,7650,7650,0
20230807,154100,33140630300,7650,7650,7650,7650,0
20230807,154000,33140630300,7650,7650,7650,7650,0
20230807,153900,33140630300,7650,7650,7650,7650,0
20230807,153800,33140630300,7650,7650,7650,7650,0
20230807,153700,33140630300,7650,7650,7650,7650,0
20230807,153600,33140630300,7650,7650,7650,7650,0
20230807,153500,33140630300,7650,7650,7650,7650,0
20230807,153400,33140630300,7650,7650,7650,7650,0
20230807,153300,33140630300,7650,7650,7650,7650,0
20230807,153200,33140630300,7650,7650,7650,7650,0
20230807,153100,33140630300,7650,7650,7650,7650,0
20230807,153000,33140630300,7650,7650,7650,7650,65138
20230807,152900,32642324600,7620,7620,7620,7620,0
20230807,152800,32642324600,7620,7620,7620,7620,0
20230807,152700,32642324600,7620,7620,7620,7620,0
20230807,152600,32642324600,7620,7620,7620,7620,0
20230807,152500,32642324600,7620,7620,7620,7620,0
20230807,152400,32642324600,7620,7620,7620,7620,0
20230807,152300,32642324600,7620,7620,7620,7620,0
20230807,152200,32642324600,7620,7620,7620,7620,0
20230807,152100,32642324600,7620,7620,7620,7620,0
20230807,152000,32642324600,7620,7620,7620,7620,0
20230807,151900,32642324600,7620,7590,7620,7580,16717
20230807,151800,32515241370,7590,7560,7590,7560,4041
20230807,151700,32484632440,7560,7610,7610,7530,11697
20230807,151600,32395910620,7610,7580,7610,7570,12366
20230807,151500,32301977990,7590,7580,7590,7560,4009
20230807,151400,32271584780,7580,7580,7580,7550,2341
20230807,151300,32253871400,7590,7580,7590,7570,12583
20230807,151200,32158462880,7570,7550,7580,7550,8053
20230807,151100,32097520520,7550,7540,7550,7540,1469
20230807,151000,32086438260,7530,7530,7550,7510,5452
20230807,150900,32045396730,7540,7540,7580,7530,5357
20230807,150800,32004896920,7540,7510,7540,7510,2379
20230807,150700,31986999610,7510,7530,7540,7510,3308
20230807,150600,31962137660,7520,7520,7530,7520,1291
20230807,150500,31952421630,7530,7520,7530,7510,3869
20230807,150400,31923329970,7520,7530,7530,7510,1889
20230807,150300,31909135780,7520,7540,7540,7520,2185
20230807,150200,31892689960,7530,7540,7550,7530,4578
20230807,150100,31858171170,7540,7520,7540,7520,1051
20230807,150000,31850259460,7520,7500,7530,7470,4264
20230807,145900,31818234360,7470,7510,7510,7470,8035
20230807,145800,31758043030,7510,7520,7520,7510,6573
20230807,145700,31708673240,7520,7510,7520,7500,2662
20230807,145600,31688685350,7500,7510,7510,7500,3134
20230807,145500,31665149080,7510,7510,7540,7510,6325
20230807,145400,31617599730,7500,7490,7500,7480,2628
20230807,145300,31597899530,7470,7470,7500,7470,4815
20230807,145200,31561926400,7480,7470,7490,7460,6772
20230807,145100,31511345750,7470,7490,7490,7470,2885
20230807,145000,31489762720,7500,7480,7510,7480,1735
20230807,144900,31476752880,7480,7490,7500,7480,3106
20230807,144800,31453501750,7500,7480,7500,7470,2981
20230807,144700,31431211220,7490,7480,7490,7460,777
20230807,144600,31425405150,7470,7460,7490,7450,8647
20230807,144500,31360891080,7470,7480,7480,7460,17861
20230807,144400,31227601520,7480,7480,7480,7480,2973
20230807,144300,31205363480,7490,7480,7490,7460,4146
20230807,144200,31174389900,7470,7500,7510,7470,6409
20230807,144100,31126500480,7480,7490,7520,7470,9919
20230807,144000,31052264840,7500,7500,7500,7480,5914
20230807,143900,31007962130,7490,7530,7540,7490,6873
20230807,143800,30956340940,7530,7530,7550,7520,1033
20230807,143700,30948559060,7530,7540,7560,7520,1290
20230807,143600,30938834130,7540,7540,7550,7520,1641
20230807,143500,30926467600,7500,7510,7550,7500,5082
20230807,143400,30888292050,7520,7520,7530,7490,11647
20230807,143300,30800835250,7510,7530,7540,7500,10503
20230807,143200,30721994290,7520,7540,7550,7520,2851
20230807,143100,30700532760,7540,7550,7550,7530,2977
20230807,143000,30678077720,7540,7560,7590,7540,6897
20230807,142900,30625805700,7560,7560,7600,7560,4564
20230807,142800,30591177750,7560,7530,7610,7530,11397
20230807,142700,30504880970,7530,7530,7530,7520,2619
20230807,142600,30485170910,7520,7500,7530,7500,4762
20230807,142500,30449398090,7490,7500,7510,7480,6445
20230807,142400,30401108000,7480,7480,7530,7470,10656
20230807,142300,30321304830,7480,7510,7520,7470,27068
20230807,142200,30118738470,7500,7520,7530,7500,6917
20230807,142100,30066764700,7510,7530,7530,7510,4367
20230807,142000,30033914060,7530,7490,7530,7490,3068
20230807,141900,30010863620,7500,7490,7530,7490,9821
20230807,141800,29937205210,7490,7540,7550,7490,28692
20230807,141700,29721744130,7540,7570,7580,7540,5088
20230807,141600,29683312660,7570,7590,7620,7560,5403
20230807,141500,29642344620,7590,7530,7590,7520,16498
20230807,141400,29517956120,7520,7520,7560,7510,28136
20230807,141300,29306262300,7520,7560,7560,7470,65234
20230807,141200,28816514120,7530,7590,7590,7520,59956
20230807,141100,28364015150,7580,7600,7630,7580,15626
20230807,141000,28245184280,7600,7650,7660,7600,21585
20230807,140900,28080637630,7650,7650,7660,7640,5171
20230807,140800,28041101980,7650,7650,7660,7620,14518
20230807,140700,27930284050,7650,7620,7660,7610,11997
20230807,140600,27838785540,7620,7610,7660,7590,18638
20230807,140500,27696718740,7590,7620,7640,7590,25414
20230807,140400,27503365950,7610,7620,7670,7590,49305
20230807,140300,27127770020,7620,7650,7660,7610,33216
20230807,140200,26874407720,7650,7700,7710,7630,30380
20230807,140100,26641492270,7700,7760,7760,7600,160740
20230807,140000,25407043970,7760,7760,7820,7720,41786
20230807,135900,25083205200,7760,7740,7830,7730,67811
20230807,135800,24554965320,7740,7760,7780,7650,108538
20230807,135700,23718769060,7760,7810,7870,7720,97060
20230807,135600,22963957300,7820,7940,7980,7730,190236
20230807,135500,21470885510,7980,7790,8110,7790,362777
20230807,135400,18576610900,7790,7980,8020,7570,316400
20230807,135300,16113669170,7960,7600,8140,7580,579234
20230807,135200,11513305230,7600,7640,7650,7600,15231
20230807,135100,11397363640,7650,7650,7670,7650,1479
20230807,135000,11386036800,7650,7660,7660,7640,1841
20230807,134900,11371957320,7660,7660,7660,7650,127
20230807,134800,11370984520,7650,7670,7670,7650,558
20230807,134700,11366708190,7680,7660,7680,7630,4424
20230807,134600,11332872060,7650,7660,7660,7630,6939
20230807,134500,11279809970,7660,7670,7680,7660,3217
20230807,134400,11255134460,7680,7690,7690,7680,2289
20230807,134300,11237546570,7700,7690,7700,7680,3534
20230807,134200,11210376300,7690,7700,7700,7680,1235
20230807,134100,11200876810,7700,7690,7700,7690,10373
20230807,134000,11121031900,7690,7650,7700,7650,8043
20230807,133900,11059175930,7650,7680,7680,7640,7284
20230807,133800,11003406220,7680,7670,7690,7670,3063
20230807,133700,10979894480,7670,7710,7710,7670,4898
20230807,133600,10942224770,7710,7700,7730,7700,5469
20230807,133500,10900066850,7710,7730,7740,7690,8912
20230807,133400,10831372650,7720,7760,7770,7720,16996
20230807,133300,10699593600,7770,7730,7770,7700,60664
20230807,133200,10229766520,7730,7700,7730,7690,30018
20230807,133100,9998228100,7710,7640,7720,7630,25679
20230807,133000,9801077240,7630,7640,7640,7630,510
20230807,132900,9797182840,7640,7630,7640,7630,158
20230807,132800,9795976750,7640,7620,7640,7620,2418
20230807,132700,9777539890,7620,7620,7620,7620,801
20230807,132600,9771436270,7620,7600,7620,7600,3619
20230807,132500,9743901870,7590,7600,7600,7590,1810
20230807,132400,9730163320,7600,7610,7610,7600,2397
20230807,132300,9711943140,7600,7610,7610,7600,3400
20230807,132200,9686076140,7610,7600,7610,7600,4215
20230807,132100,9654014990,7610,7610,7610,7610,3164
20230807,132000,9629936950,7610,7620,7630,7600,5272
20230807,131900,9589810770,7620,7630,7630,7610,3382
20230807,131800,9564040870,7630,7640,7640,7630,2558
20230807,131700,9544517730,7640,7640,7650,7640,1131
20230807,131600,9535876400,7660,7660,7670,7650,2186
20230807,131500,9519132990,7660,7640,7660,7640,5136
20230807,131400,9479827880,7630,7630,7640,7630,389
20230807,131300,9476857330,7650,7650,7660,7650,1156
20230807,131200,9468013510,7650,7610,7650,7610,7217
20230807,131100,9412958460,7610,7620,7620,7610,4984
20230807,131000,9375014260,7610,7620,7630,7610,5444
20230807,130900,9333540560,7630,7640,7640,7620,2932
20230807,130800,9311166240,7640,7640,7640,7630,1112
20230807,130700,9302673560,7640,7630,7640,7630,129
20230807,130600,9301689120,7630,7640,7640,7630,1025
20230807,130500,9293859120,7640,7650,7650,7640,773
20230807,130400,9287946150,7630,7650,7650,7630,2125
20230807,130300,9271722680,7650,7660,7660,7650,1710
20230807,130200,9258639680,7660,7650,7660,7650,2302
20230807,130100,9241009770,7660,7660,7660,7650,441
20230807,130000,9237632050,7650,7650,7660,7650,1926
20230807,125900,9222891780,7660,7640,7660,7630,3964
20230807,125800,9192607940,7640,7590,7640,7590,2939
20230807,125700,9170224090,7590,7630,7630,7580,26667
20230807,125600,8967716710,7630,7620,7630,7620,2387
20230807,125500,8949520240,7620,7630,7640,7620,2396
20230807,125400,8931237960,7640,7640,7650,7630,3450
20230807,125300,8904889950,7650,7640,7650,7640,1504
20230807,125200,8893385780,7650,7650,7650,7640,885
20230807,125100,8886617580,7660,7660,7670,7650,1772
20230807,125000,8873048790,7650,7660,7670,7650,888
20230807,124900,8866250000,7660,7650,7660,7650,400
20230807,124800,8863187380,7650,7650,7660,7650,953
20230807,124700,8855895430,7670,7660,7670,7640,2524
20230807,124600,8836588900,7660,7650,7680,7650,3539
20230807,124500,8809472330,7650,7680,7680,7630,2972
20230807,124400,8786744820,7680,7650,7680,7620,6768
20230807,124300,8735043140,7660,7660,7670,7630,3879
20230807,124200,8705371390,7640,7650,7650,7630,1715
20230807,124100,8692274010,7650,7690,7690,7640,4995
20230807,124000,8654033200,7670,7710,7710,7660,8331
20230807,123900,8590026190,7710,7690,7710,7690,7029
20230807,123800,8535928060,7680,7680,7690,7660,5405
20230807,123700,8494421400,7680,7730,7740,7660,29837
20230807,123600,8264523240,7730,7730,7740,7680,18496
20230807,123500,8121798580,7730,7760,7760,7700,36222
20230807,123400,7841937840,7760,7680,7760,7680,53865
20230807,123300,7426351260,7680,7640,7680,7640,11369
20230807,123200,7339300880,7640,7620,7640,7620,5457
20230807,123100,7297639180,7610,7590,7610,7580,1844
20230807,123000,7283630420,7600,7600,7600,7590,2437
20230807,122900,7265130100,7600,7610,7620,7590,4473
20230807,122800,7231142840,7610,7620,7620,7610,1513
20230807,122700,7219613910,7620,7620,7620,7620,250
20230807,122600,7217708910,7620,7620,7630,7620,1485
20230807,122500,7206383150,7620,7610,7620,7610,1346
20230807,122400,7196136790,7610,7610,7610,7600,1059
20230807,122300,7188088300,7590,7600,7600,7590,184
20230807,122200,7186690630,7610,7610,7610,7590,2462
20230807,122100,7167976230,7620,7620,7630,7620,1975
20230807,122000,7152910950,7620,7600,7620,7590,2223
20230807,121900,7135989780,7610,7610,7610,7590,662
20230807,121800,7130951980,7600,7600,7600,7600,351
20230807,121700,7128284380,7600,7590,7600,7590,576
20230807,121600,7123907700,7590,7590,7590,7580,2557
20230807,121500,7104505050,7590,7590,7590,7580,536
20230807,121400,7100436830,7590,7590,7590,7580,105
20230807,121300,7099640380,7590,7580,7590,7580,18
20230807,121200,7099503900,7580,7590,7590,7580,1561
20230807,121100,7087671240,7590,7590,7590,7590,1394
20230807,121000,7077090780,7590,7590,7590,7580,845
20230807,120900,7070678690,7590,7580,7590,7580,903
20230807,120800,7063832940,7580,7590,7590,7580,247
20230807,120700,7061960200,7600,7580,7600,7580,3369
20230807,120600,7036371260,7590,7610,7610,7580,3394
20230807,120500,7010549440,7600,7600,7600,7600,548
20230807,120400,7006384640,7610,7600,7610,7590,2191
20230807,120300,6989712930,7600,7600,7600,7600,4743
20230807,120200,6953666130,7610,7600,7610,7600,2343
20230807,120100,6935854360,7600,7610,7610,7600,49
20230807,120000,6935481920,7610,7590,7610,7570,5267
20230807,115900,6895502020,7590,7600,7600,7590,699
20230807,115800,6890194120,7600,7600,7600,7590,908
20230807,115700,6883293520,7600,7600,7600,7600,995
20230807,115600,6875731520,7590,7590,7600,7590,654
20230807,115500,6870765060,7590,7600,7600,7590,644
20230807,115400,6865874600,7600,7600,7600,7600,6
20230807,115300,6865829000,7600,7600,7600,7590,149
20230807,115200,6864697600,7590,7600,7600,7590,1098
20230807,115100,6856362530,7600,7620,7620,7600,4187
20230807,115000,6824526750,7620,7630,7630,7620,230
20230807,114900,6822771980,7620,7610,7620,7600,1383
20230807,114800,6812239730,7610,7610,7620,7610,517
20230807,114700,6808305060,7610,7610,7610,7610,1945
20230807,114600,6793503610,7600,7600,7610,7600,1809
20230807,114500,6779750260,7610,7620,7620,7600,3507
20230807,114400,6753082950,7620,7640,7660,7620,5397
20230807,114300,6711843370,7640,7640,7640,7630,3132
20230807,114200,6687931200,7640,7610,7640,7610,3712
20230807,114100,6659635330,7610,7580,7610,7580,3260
20230807,114000,6634850670,7590,7590,7590,7590,160
20230807,113900,6633636270,7590,7590,7590,7590,946
20230807,113800,6626456130,7600,7600,7610,7600,2169
20230807,113700,6609971230,7600,7600,7610,7600,544
20230807,113600,6605833630,7610,7610,7610,7600,340
20230807,113500,6603248530,7600,7610,7610,7590,2641
20230807,113400,6583190910,7620,7620,7630,7600,3901
20230807,113300,6553520600,7630,7620,7650,7620,4967
20230807,113200,6515624910,7630,7650,7650,7610,6759
20230807,113100,6464094240,7660,7650,7680,7620,4330
20230807,113000,6430982490,7670,7620,7670,7600,11294
20230807,112900,6344748560,7620,7560,7630,7560,8408
20230807,112800,6280812750,7570,7550,7570,7530,2104
20230807,112700,6264932070,7550,7540,7550,7540,407
20230807,112600,6261863200,7540,7510,7540,7510,1897
20230807,112500,6247597530,7500,7520,7520,7500,567
20230807,112400,6243343050,7520,7530,7530,7520,2381
20230807,112300,6225434540,7520,7520,7520,7500,2132
20230807,112200,6209411740,7480,7480,7490,7480,3361
20230807,112100,6184259920,7460,7500,7500,7460,7150
20230807,112000,6130795070,7500,7520,7530,7500,1550
20230807,111900,6119160000,7530,7530,7530,7520,834
20230807,111800,6112880230,7530,7530,7530,7530,524
20230807,111700,6108934510,7510,7510,7520,7510,180
20230807,111600,6107582510,7530,7510,7530,7510,700
20230807,111500,6102321410,7510,7500,7510,7490,3318
20230807,111400,6077428610,7500,7540,7550,7490,14749
20230807,111300,5966689440,7540,7580,7580,7530,8116
20230807,111200,5905391000,7580,7580,7590,7580,404
20230807,111100,5902327440,7580,7580,7580,7570,3814
20230807,111000,5873430850,7580,7590,7590,7570,2681
20230807,110900,5853108550,7590,7570,7590,7570,1032
20230807,110800,5845296250,7570,7580,7600,7560,805
20230807,110700,5839197300,7580,7600,7600,7550,12851
20230807,110600,5741818000,7590,7600,7600,7590,421
20230807,110500,5738620080,7600,7600,7600,7590,5674
20230807,110400,5695500010,7600,7600,7600,7570,1766
20230807,110300,5682098940,7600,7590,7600,7560,1543
20230807,110200,5670396200,7550,7620,7620,7550,15063
20230807,110100,5556027330,7620,7670,7670,7610,10642
20230807,110000,5474804930,7680,7690,7690,7620,13084
20230807,105900,5374626900,7630,7660,7710,7630,43417
20230807,105800,5041023970,7660,7600,7670,7600,24646
20230807,105700,4852525900,7600,7620,7630,7600,11364
20230807,105600,4765908410,7620,7610,7630,7600,13008
20230807,105500,4666786870,7630,7610,7630,7570,18524
20230807,105400,4525688540,7630,7650,7650,7600,14357
20230807,105300,4416193310,7650,7530,7650,7530,36646
20230807,105200,4138130510,7530,7500,7530,7480,10813
20230807,105100,4056849750,7500,7480,7500,7470,2916
20230807,105000,4035028270,7480,7510,7510,7480,1797
20230807,104900,4021563970,7510,7500,7520,7450,9010
20230807,104800,3954206150,7490,7470,7490,7460,2570
20230807,104700,3934989470,7470,7470,7470,7470,530
20230807,104600,3931030370,7460,7450,7470,7450,1539
20230807,104500,3919539620,7470,7480,7480,7450,2214
20230807,104400,3903013030,7450,7460,7480,7450,6652
20230807,104300,3853395420,7450,7420,7460,7420,5639
20230807,104200,3811439940,7420,7420,7420,7410,3485
20230807,104100,3785590940,7420,7410,7430,7410,4062
20230807,104000,3755453020,7410,7430,7440,7410,3634
20230807,103900,3728486550,7440,7420,7440,7410,2159
20230807,103800,3712447590,7410,7420,7430,7400,2550
20230807,103700,3693565090,7410,7400,7450,7400,5417
20230807,103600,3653457050,7410,7430,7450,7400,4732
20230807,103500,3618358060,7430,7420,7430,7410,2380
20230807,103400,3600701720,7410,7420,7440,7410,3284
20230807,103300,3576318910,7410,7420,7440,7410,10033
20230807,103200,3501895340,7420,7420,7440,7410,9711
20230807,103100,3429886320,7400,7410,7420,7400,14253
20230807,103000,3324278010,7420,7450,7450,7410,24892
20230807,102900,3139397780,7450,7460,7460,7450,3410
20230807,102800,3113992740,7460,7490,7490,7460,925
20230807,102700,3107090310,7490,7490,7490,7460,62
20230807,102600,3106626140,7490,7440,7490,7440,596
20230807,102500,3102167120,7450,7450,7450,7450,2746
20230807,102400,3081709420,7450,7450,7450,7450,2193
20230807,102300,3065371570,7450,7450,7450,7450,931
20230807,102200,3058435620,7450,7450,7450,7450,5203
20230807,102100,3019673270,7460,7460,7480,7460,4050
20230807,102000,2989458270,7460,7480,7480,7460,1236
20230807,101900,2980228670,7460,7450,7480,7450,389
20230807,101800,2977324130,7450,7450,7460,7450,2567
20230807,101700,2958197500,7460,7480,7480,7460,1331
20230807,101600,2948266580,7480,7460,7480,7450,3043
20230807,101500,2925564780,7460,7470,7470,7460,1228
20230807,101400,2916397440,7460,7470,7470,7460,1609
20230807,101300,2904393790,7470,7460,7470,7460,215
20230807,101200,2902788870,7470,7470,7470,7460,115
20230807,101100,2901929870,7460,7440,7460,7430,9113
20230807,101000,2834029060,7440,7450,7460,7430,14962
20230807,100900,2722749760,7450,7460,7460,7450,1273
20230807,100800,2713263800,7460,7450,7460,7440,1014
20230807,100700,2705709610,7450,7460,7460,7440,2582
20230807,100600,2686468570,7460,7460,7460,7450,920
20230807,100500,2679611740,7460,7460,7460,7440,886
20230807,100400,2673014360,7450,7450,7460,7440,1964
20230807,100300,2658396300,7440,7450,7460,7440,9369
20230807,100200,2588617970,7460,7470,7490,7450,5421
20230807,100100,2548155630,7470,7490,7500,7470,7896
20230807,100000,2489106280,7490,7500,7500,7490,1662
20230807,095900,2476652020,7510,7520,7520,7510,75
20230807,095800,2476088730,7520,7480,7520,7480,1401
20230807,095700,2465561250,7490,7490,7520,7480,2198
20230807,095600,2449110720,7520,7520,7520,7520,153
20230807,095500,2447960160,7520,7480,7520,7480,357
20230807,095400,2445277760,7480,7470,7480,7470,1843
20230807,095300,2431492140,7470,7490,7490,7470,2488
20230807,095200,2412896440,7480,7480,7490,7480,2064
20230807,095100,2397452490,7480,7460,7480,7460,672
20230807,095000,2392433170,7460,7480,7480,7460,1170
20230807,094900,2383700690,7470,7480,7480,7450,10696
20230807,094800,2303863690,7480,7490,7490,7470,5695
20230807,094700,2261281470,7490,7510,7520,7480,9317
20230807,094600,2191489100,7510,7520,7520,7500,4537
20230807,094500,2157409530,7520,7530,7540,7520,553
20230807,094400,2153248360,7530,7540,7540,7520,1131
20230807,094300,2144741920,7510,7520,7530,7500,11265
20230807,094200,2060128890,7520,7550,7550,7520,5681
20230807,094100,2017335330,7550,7560,7570,7550,2707
20230807,094000,1996895730,7570,7560,7580,7550,3118
20230807,093900,1973313020,7570,7560,7570,7550,1524
20230807,093800,1961780240,7560,7610,7610,7550,7183
20230807,093700,1907384100,7610,7610,7610,7600,5388
20230807,093600,1866412720,7610,7620,7620,7590,7324
20230807,093500,1810696130,7610,7600,7620,7600,1525
20230807,093400,1799100290,7600,7600,7600,7590,3454
20230807,093300,1772853400,7600,7600,7610,7600,2928
20230807,093200,1750582590,7600,7610,7610,7570,4626
20230807,093100,1715435030,7610,7610,7620,7600,2206
20230807,093000,1698635050,7610,7600,7620,7600,3540
20230807,092900,1671702990,7600,7550,7610,7550,666
20230807,092800,1666645890,7610,7550,7610,7540,7938
20230807,092700,1606477030,7550,7540,7590,7540,1065
20230807,092600,1598429120,7540,7550,7560,7540,2521
20230807,092500,1579402170,7550,7550,7580,7540,6153
20230807,092400,1532977180,7550,7590,7590,7550,9745
20230807,092300,1459150070,7600,7630,7630,7600,6196
20230807,092200,1411997940,7640,7620,7640,7620,4580
20230807,092100,1377057270,7620,7590,7630,7590,5571
20230807,092000,1334679690,7610,7610,7610,7590,4799
20230807,091900,1298216010,7600,7610,7610,7590,5536
20230807,091800,1256155520,7610,7610,7620,7610,3217
20230807,091700,1231649920,7610,7610,7620,7600,3990
20230807,091600,1201316500,7610,7570,7610,7570,4226
20230807,091500,1169241070,7580,7550,7620,7550,1172
20230807,091400,1160336310,7600,7620,7620,7550,10112
20230807,091300,1083705410,7590,7640,7640,7590,6915
20230807,091200,1031033400,7640,7600,7640,7600,8936
20230807,091100,962932280,7600,7600,7620,7590,10485
20230807,091000,883199540,7610,7630,7640,7610,7255
20230807,090900,827912100,7630,7620,7640,7590,16349
20230807,090800,703463350,7610,7570,7610,7560,3974
20230807,090700,673264080,7610,7630,7680,7560,7027
20230807,090600,619741460,7630,7510,7630,7510,11785
20230807,090500,530310970,7510,7550,7550,7510,4555
20230807,090400,496019640,7530,7500,7560,7500,2860
20230807,090300,474466500,7530,7540,7560,7500,9067
20230807,090200,406166150,7540,7590,7590,7520,13382
20230807,090100,305246250,7560,7560,7600,7540,7817
20230807,090000,245921980,7550,7600,7600,7460,29064