stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194800,13354552930,7340,7340,7340,7340,23447
20230808,194700,13354552930,7340,7340,7340,7340,0
20230808,194600,13354552930,7340,7340,7340,7340,0
20230808,194500,13354552930,7340,7340,7340,7340,0
20230808,194400,13354552930,7340,7340,7340,7340,0
20230808,194300,13354552930,7340,7340,7340,7340,0
20230808,194200,13354552930,7340,7340,7340,7340,0
20230808,194100,13354552930,7340,7340,7340,7340,0
20230808,194000,13354552930,7340,7340,7340,7340,0
20230808,193900,13354552930,7340,7340,7340,7340,0
20230808,193800,13354552930,7340,7340,7340,7340,0
20230808,193700,13354552930,7340,7340,7340,7340,0
20230808,193600,13354552930,7340,7340,7340,7340,0
20230808,193500,13354552930,7340,7340,7340,7340,0
20230808,193400,13354552930,7340,7340,7340,7340,0
20230808,193300,13354552930,7340,7340,7340,7340,0
20230808,193200,13354552930,7340,7340,7340,7340,0
20230808,193100,13354552930,7340,7340,7340,7340,0
20230808,193000,13354552930,7340,7340,7340,7340,0
20230808,192900,13354552930,7340,7340,7340,7340,0
20230808,192800,13354552930,7340,7340,7340,7340,0
20230808,192700,13354552930,7340,7340,7340,7340,0
20230808,192600,13354552930,7340,7340,7340,7340,0
20230808,192500,13354552930,7340,7340,7340,7340,0
20230808,192400,13354552930,7340,7340,7340,7340,0
20230808,192300,13354552930,7340,7340,7340,7340,0
20230808,192200,13354552930,7340,7340,7340,7340,0
20230808,192100,13354552930,7340,7340,7340,7340,0
20230808,192000,13354552930,7340,7340,7340,7340,0
20230808,191900,13354552930,7340,7340,7340,7340,0
20230808,191800,13354552930,7340,7340,7340,7340,23447
20230808,191700,13354552930,7340,7340,7340,7340,0
20230808,191600,13354552930,7340,7340,7340,7340,0
20230808,191500,13354552930,7340,7340,7340,7340,0
20230808,191400,13354552930,7340,7340,7340,7340,0
20230808,191300,13354552930,7340,7340,7340,7340,0
20230808,191200,13354552930,7340,7340,7340,7340,0
20230808,191100,13354552930,7340,7340,7340,7340,0
20230808,191000,13354552930,7340,7340,7340,7340,0
20230808,190900,13354552930,7340,7340,7340,7340,0
20230808,190800,13354552930,7340,7340,7340,7340,0
20230808,190700,13354552930,7340,7340,7340,7340,0
20230808,190600,13354552930,7340,7340,7340,7340,0
20230808,190500,13354552930,7340,7340,7340,7340,0
20230808,190400,13354552930,7340,7340,7340,7340,0
20230808,190300,13354552930,7340,7340,7340,7340,0
20230808,190200,13354552930,7340,7340,7340,7340,0
20230808,190100,13354552930,7340,7340,7340,7340,0
20230808,190000,13354552930,7340,7340,7340,7340,0
20230808,185900,13354552930,7340,7340,7340,7340,0
20230808,185800,13354552930,7340,7340,7340,7340,0
20230808,185700,13354552930,7340,7340,7340,7340,0
20230808,185600,13354552930,7340,7340,7340,7340,0
20230808,185500,13354552930,7340,7340,7340,7340,0
20230808,185400,13354552930,7340,7340,7340,7340,0
20230808,185300,13354552930,7340,7340,7340,7340,0
20230808,185200,13354552930,7340,7340,7340,7340,0
20230808,185100,13354552930,7340,7340,7340,7340,0
20230808,185000,13354552930,7340,7340,7340,7340,0
20230808,184900,13354552930,7340,7340,7340,7340,0
20230808,184800,13354552930,7340,7340,7340,7340,23447
20230808,184700,13354552930,7340,7340,7340,7340,0
20230808,184600,13354552930,7340,7340,7340,7340,0
20230808,184500,13354552930,7340,7340,7340,7340,0
20230808,184400,13354552930,7340,7340,7340,7340,0
20230808,184300,13354552930,7340,7340,7340,7340,0
20230808,184200,13354552930,7340,7340,7340,7340,0
20230808,184100,13354552930,7340,7340,7340,7340,0
20230808,184000,13354552930,7340,7340,7340,7340,0
20230808,183900,13354552930,7340,7340,7340,7340,0
20230808,183800,13354552930,7340,7340,7340,7340,0
20230808,183700,13354552930,7340,7340,7340,7340,0
20230808,183600,13354552930,7340,7340,7340,7340,0
20230808,183500,13354552930,7340,7340,7340,7340,0
20230808,183400,13354552930,7340,7340,7340,7340,0
20230808,183300,13354552930,7340,7340,7340,7340,0
20230808,183200,13354552930,7340,7340,7340,7340,0
20230808,183100,13354552930,7340,7340,7340,7340,0
20230808,183000,13354552930,7340,7340,7340,7340,0
20230808,182900,13354552930,7340,7340,7340,7340,0
20230808,182800,13354552930,7340,7340,7340,7340,0
20230808,182700,13354552930,7340,7340,7340,7340,0
20230808,182600,13354552930,7340,7340,7340,7340,0
20230808,182500,13354552930,7340,7340,7340,7340,0
20230808,182400,13354552930,7340,7340,7340,7340,0
20230808,182300,13354552930,7340,7340,7340,7340,0
20230808,182200,13354552930,7340,7340,7340,7340,0
20230808,182100,13354552930,7340,7340,7340,7340,0
20230808,182000,13354552930,7340,7340,7340,7340,0
20230808,181900,13354552930,7340,7340,7340,7340,0
20230808,181800,13354552930,7340,7340,7340,7340,23447
20230808,181700,13354552930,7340,7340,7340,7340,0
20230808,181600,13354552930,7340,7340,7340,7340,0
20230808,181500,13354552930,7340,7340,7340,7340,0
20230808,181400,13354552930,7340,7340,7340,7340,0
20230808,181300,13354552930,7340,7340,7340,7340,0
20230808,181200,13354552930,7340,7340,7340,7340,0
20230808,181100,13354552930,7340,7340,7340,7340,0
20230808,181000,13354552930,7340,7340,7340,7340,0
20230808,180900,13354552930,7340,7340,7340,7340,0
20230808,180800,13354552930,7340,7340,7340,7340,0
20230808,180700,13354552930,7340,7340,7340,7340,0
20230808,180600,13354552930,7340,7340,7340,7340,0
20230808,180500,13354552930,7340,7340,7340,7340,0
20230808,180400,13354552930,7340,7340,7340,7340,0
20230808,180300,13354552930,7340,7340,7340,7340,0
20230808,180200,13354552930,7340,7340,7340,7340,0
20230808,180100,13354552930,7340,7340,7340,7340,0
20230808,180000,13354552930,7340,7340,7340,7340,0
20230808,175900,13354552930,7340,7340,7340,7340,0
20230808,175800,13354552930,7340,7340,7340,7340,0
20230808,175700,13354552930,7340,7340,7340,7340,0
20230808,175600,13354552930,7340,7340,7340,7340,0
20230808,175500,13354552930,7340,7340,7340,7340,0
20230808,175400,13354552930,7340,7340,7340,7340,0
20230808,175300,13354552930,7340,7340,7340,7340,0
20230808,175200,13354552930,7340,7340,7340,7340,0
20230808,175100,13354552930,7340,7340,7340,7340,0
20230808,175000,13354552930,7340,7340,7340,7340,0
20230808,174900,13354552930,7340,7340,7340,7340,0
20230808,174800,13354552930,7340,7340,7340,7340,23447
20230808,174700,13354552930,7340,7340,7340,7340,0
20230808,174600,13354552930,7340,7340,7340,7340,0
20230808,174500,13354552930,7340,7340,7340,7340,0
20230808,174400,13354552930,7340,7340,7340,7340,0
20230808,174300,13354552930,7340,7340,7340,7340,0
20230808,174200,13354552930,7340,7340,7340,7340,0
20230808,174100,13354552930,7340,7340,7340,7340,0
20230808,174000,13354552930,7340,7340,7340,7340,0
20230808,173900,13354552930,7340,7340,7340,7340,0
20230808,173800,13354552930,7340,7340,7340,7340,0
20230808,173700,13354552930,7340,7340,7340,7340,0
20230808,173600,13354552930,7340,7340,7340,7340,0
20230808,173500,13354552930,7340,7340,7340,7340,0
20230808,173400,13354552930,7340,7340,7340,7340,0
20230808,173300,13354552930,7340,7340,7340,7340,0
20230808,173200,13354552930,7340,7340,7340,7340,0
20230808,173100,13354552930,7340,7340,7340,7340,0
20230808,173000,13354552930,7340,7340,7340,7340,0
20230808,172900,13354552930,7340,7340,7340,7340,0
20230808,172800,13354552930,7340,7340,7340,7340,0
20230808,172700,13354552930,7340,7340,7340,7340,0
20230808,172600,13354552930,7340,7340,7340,7340,0
20230808,172500,13354552930,7340,7340,7340,7340,0
20230808,172400,13354552930,7340,7340,7340,7340,0
20230808,172300,13354552930,7340,7340,7340,7340,0
20230808,172200,13354552930,7340,7340,7340,7340,0
20230808,172100,13354552930,7340,7340,7340,7340,0
20230808,172000,13354552930,7340,7340,7340,7340,0
20230808,171900,13354552930,7340,7340,7340,7340,0
20230808,171800,13354552930,7340,7340,7340,7340,23447
20230808,171700,13354552930,7340,7340,7340,7340,0
20230808,171600,13354552930,7340,7340,7340,7340,0
20230808,171500,13354552930,7340,7340,7340,7340,0
20230808,171400,13354552930,7340,7340,7340,7340,0
20230808,171300,13354552930,7340,7340,7340,7340,0
20230808,171200,13354552930,7340,7340,7340,7340,0
20230808,171100,13354552930,7340,7340,7340,7340,0
20230808,171000,13354552930,7340,7340,7340,7340,0
20230808,170900,13354552930,7340,7340,7340,7340,0
20230808,170800,13354552930,7340,7340,7340,7340,0
20230808,170700,13354552930,7340,7340,7340,7340,0
20230808,170600,13354552930,7340,7340,7340,7340,0
20230808,170500,13354552930,7340,7340,7340,7340,0
20230808,170400,13354552930,7340,7340,7340,7340,0
20230808,170300,13354552930,7340,7340,7340,7340,0
20230808,170200,13354552930,7340,7340,7340,7340,0
20230808,170100,13354552930,7340,7340,7340,7340,0
20230808,170000,13354552930,7340,7340,7340,7340,0
20230808,165900,13354552930,7340,7340,7340,7340,0
20230808,165800,13354552930,7340,7340,7340,7340,0
20230808,165700,13354552930,7340,7340,7340,7340,0
20230808,165600,13354552930,7340,7340,7340,7340,0
20230808,165500,13354552930,7340,7340,7340,7340,0
20230808,165400,13354552930,7340,7340,7340,7340,0
20230808,165300,13354552930,7340,7340,7340,7340,0
20230808,165200,13354552930,7340,7340,7340,7340,0
20230808,165100,13354552930,7340,7340,7340,7340,0
20230808,165000,13354552930,7340,7340,7340,7340,0
20230808,164900,13354552930,7340,7340,7340,7340,0
20230808,164800,13354552930,7340,7340,7340,7340,23447
20230808,164700,13354552930,7340,7340,7340,7340,0
20230808,164600,13354552930,7340,7340,7340,7340,0
20230808,164500,13354552930,7340,7340,7340,7340,0
20230808,164400,13354552930,7340,7340,7340,7340,0
20230808,164300,13354552930,7340,7340,7340,7340,0
20230808,164200,13354552930,7340,7340,7340,7340,0
20230808,164100,13354552930,7340,7340,7340,7340,0
20230808,164000,13354552930,7340,7340,7340,7340,0
20230808,163900,13354552930,7340,7340,7340,7340,0
20230808,163800,13354552930,7340,7340,7340,7340,0
20230808,163700,13354552930,7340,7340,7340,7340,0
20230808,163600,13354552930,7340,7340,7340,7340,0
20230808,163500,13354552930,7340,7340,7340,7340,0
20230808,163400,13354552930,7340,7340,7340,7340,0
20230808,163300,13354552930,7340,7340,7340,7340,0
20230808,163200,13354552930,7340,7340,7340,7340,0
20230808,163100,13354552930,7340,7340,7340,7340,0
20230808,163000,13354552930,7340,7340,7340,7340,0
20230808,162900,13354552930,7340,7340,7340,7340,0
20230808,162800,13354552930,7340,7340,7340,7340,0
20230808,162700,13354552930,7340,7340,7340,7340,0
20230808,162600,13354552930,7340,7340,7340,7340,0
20230808,162500,13354552930,7340,7340,7340,7340,0
20230808,162400,13354552930,7340,7340,7340,7340,0
20230808,162300,13354552930,7340,7340,7340,7340,0
20230808,162200,13354552930,7340,7340,7340,7340,0
20230808,162100,13354552930,7340,7340,7340,7340,0
20230808,162000,13354552930,7340,7340,7340,7340,0
20230808,161900,13354552930,7340,7340,7340,7340,0
20230808,161800,13354552930,7340,7340,7340,7340,23447
20230808,161700,13354552930,7340,7340,7340,7340,0
20230808,161600,13354552930,7340,7340,7340,7340,0
20230808,161500,13354552930,7340,7340,7340,7340,0
20230808,161400,13354552930,7340,7340,7340,7340,0
20230808,161300,13354552930,7340,7340,7340,7340,0
20230808,161200,13354552930,7340,7340,7340,7340,0
20230808,161100,13354552930,7340,7340,7340,7340,0
20230808,161000,13354552930,7340,7340,7340,7340,0
20230808,160900,13354552930,7340,7340,7340,7340,0
20230808,160800,13354552930,7340,7340,7340,7340,0
20230808,160700,13354552930,7340,7340,7340,7340,0
20230808,160600,13354552930,7340,7340,7340,7340,0
20230808,160500,13354552930,7340,7340,7340,7340,0
20230808,160400,13354552930,7340,7340,7340,7340,0
20230808,160300,13354552930,7340,7340,7340,7340,0
20230808,160200,13354552930,7340,7340,7340,7340,0
20230808,160100,13354552930,7340,7340,7340,7340,0
20230808,160000,13354552930,7340,7340,7340,7340,0
20230808,155900,13354552930,7340,7340,7340,7340,0
20230808,155800,13354552930,7340,7340,7340,7340,0
20230808,155700,13354552930,7340,7340,7340,7340,0
20230808,155600,13354552930,7340,7340,7340,7340,0
20230808,155500,13354552930,7340,7340,7340,7340,0
20230808,155400,13354552930,7340,7340,7340,7340,0
20230808,155300,13354552930,7340,7340,7340,7340,0
20230808,155200,13354552930,7340,7340,7340,7340,0
20230808,155100,13354552930,7340,7340,7340,7340,0
20230808,155000,13354552930,7340,7340,7340,7340,0
20230808,154900,13354552930,7340,7340,7340,7340,0
20230808,154800,13354552930,7340,7340,7340,7340,23447
20230808,154700,13354552930,7340,7340,7340,7340,0
20230808,154600,13354552930,7340,7340,7340,7340,0
20230808,154500,13354552930,7340,7340,7340,7340,0
20230808,154400,13354552930,7340,7340,7340,7340,0
20230808,154300,13354552930,7340,7340,7340,7340,0
20230808,154200,13354552930,7340,7340,7340,7340,0
20230808,154100,13354552930,7340,7340,7340,7340,0
20230808,154000,13354552930,7340,7340,7340,7340,0
20230808,153900,13354552930,7340,7340,7340,7340,0
20230808,153800,13354552930,7340,7340,7340,7340,0
20230808,153700,13354552930,7340,7340,7340,7340,0
20230808,153600,13354552930,7340,7340,7340,7340,0
20230808,153500,13354552930,7340,7340,7340,7340,0
20230808,153400,13354552930,7340,7340,7340,7340,0
20230808,153300,13354552930,7340,7340,7340,7340,0
20230808,153200,13354552930,7340,7340,7340,7340,0
20230808,153100,13354552930,7340,7340,7340,7340,0
20230808,153000,13354552930,7340,7340,7340,7340,23447
20230808,152900,13182451950,7340,7340,7340,7340,0
20230808,152800,13182451950,7340,7340,7340,7340,0
20230808,152700,13182451950,7340,7340,7340,7340,0
20230808,152600,13182451950,7340,7340,7340,7340,0
20230808,152500,13182451950,7340,7340,7340,7340,0
20230808,152400,13182451950,7340,7340,7340,7340,0
20230808,152300,13182451950,7340,7340,7340,7340,0
20230808,152200,13182451950,7340,7340,7340,7340,0
20230808,152100,13182451950,7340,7340,7340,7340,0
20230808,152000,13182451950,7340,7340,7340,7340,0
20230808,151900,13182451950,7340,7330,7340,7330,1179
20230808,151800,13173805270,7320,7340,7340,7320,6465
20230808,151700,13126400250,7340,7330,7340,7330,2223
20230808,151600,13110098600,7330,7330,7340,7330,3658
20230808,151500,13083283960,7330,7330,7340,7330,1949
20230808,151400,13068986010,7330,7330,7340,7330,2107
20230808,151300,13053537490,7330,7330,7340,7320,1544
20230808,151200,13042226640,7330,7330,7340,7320,2933
20230808,151100,13020738870,7340,7330,7340,7330,822
20230808,151000,13014707880,7330,7320,7330,7320,3078
20230808,150900,12992162360,7320,7330,7330,7320,5607
20230808,150800,12951069590,7330,7350,7350,7320,3779
20230808,150700,12923369330,7330,7330,7350,7320,4290
20230808,150600,12891896640,7320,7320,7330,7310,2034
20230808,150500,12877004500,7320,7320,7320,7310,1108
20230808,150400,12868897660,7310,7320,7320,7310,590
20230808,150300,12864582220,7320,7300,7320,7300,9124
20230808,150200,12797927150,7290,7280,7300,7280,12453
20230808,150100,12707174450,7290,7300,7300,7290,14595
20230808,150000,12600728190,7290,7310,7310,7290,4551
20230808,145900,12567499580,7310,7320,7330,7290,36725
20230808,145800,12299215850,7320,7330,7330,7320,4378
20230808,145700,12267138390,7340,7330,7340,7330,900
20230808,145600,12260539770,7340,7330,7340,7330,1784
20230808,145500,12247451100,7330,7310,7330,7310,9417
20230808,145400,12178561100,7310,7320,7330,7310,9586
20230808,145300,12108401950,7320,7330,7330,7320,3531
20230808,145200,12082545260,7330,7350,7350,7320,3933
20230808,145100,12053708360,7350,7360,7360,7340,3594
20230808,145000,12027296180,7360,7340,7360,7340,3351
20230808,144900,12002674810,7330,7320,7330,7300,21980
20230808,144800,11841735560,7310,7310,7330,7310,5316
20230808,144700,11802858700,7310,7360,7360,7310,21515
20230808,144600,11645299690,7350,7340,7350,7330,4834
20230808,144500,11609801260,7340,7340,7350,7340,3720
20230808,144400,11582487710,7340,7350,7350,7340,3515
20230808,144300,11556677770,7360,7360,7370,7360,1521
20230808,144200,11545469960,7360,7350,7360,7340,5557
20230808,144100,11504661010,7330,7390,7390,7330,22778
20230808,144000,11337308120,7380,7380,7390,7380,1493
20230808,143900,11326288450,7380,7380,7390,7380,638
20230808,143800,11321578660,7390,7390,7390,7380,1544
20230808,143700,11310183710,7390,7380,7390,7370,2992
20230808,143600,11288093530,7380,7370,7380,7360,3572
20230808,143500,11261782920,7370,7380,7380,7360,1394
20230808,143400,11251520990,7370,7360,7370,7350,2307
20230808,143300,11234541230,7360,7360,7360,7350,3157
20230808,143200,11211307670,7360,7340,7360,7340,703
20230808,143100,11206135440,7340,7340,7360,7340,710
20230808,143000,11200920910,7330,7340,7350,7330,3624
20230808,142900,11174331630,7340,7340,7350,7330,12260
20230808,142800,11084331410,7340,7350,7360,7340,4825
20230808,142700,11048873720,7370,7350,7370,7350,5125
20230808,142600,11011193120,7340,7370,7380,7340,26840
20230808,142500,10813719440,7360,7370,7380,7360,6578
20230808,142400,10765257640,7370,7380,7380,7370,12341
20230808,142300,10674277290,7380,7390,7390,7370,4948
20230808,142200,10637742600,7390,7370,7390,7370,5656
20230808,142100,10596049160,7380,7390,7390,7370,6077
20230808,142000,10551213650,7380,7390,7390,7380,766
20230808,141900,10545560450,7380,7390,7400,7380,1849
20230808,141800,10531895910,7390,7380,7390,7370,2147
20230808,141700,10516043570,7370,7370,7370,7370,420
20230808,141600,10512948170,7370,7380,7380,7360,4567
20230808,141500,10479289910,7390,7380,7400,7370,3805
20230808,141400,10451218100,7380,7390,7400,7380,3451
20230808,141300,10425734320,7390,7370,7390,7360,2288
20230808,141200,10408854500,7370,7360,7370,7350,18443
20230808,141100,10273164730,7370,7380,7380,7360,9633
20230808,141000,10202208790,7370,7390,7400,7360,25582
20230808,140900,10013411200,7390,7390,7400,7380,10812
20230808,140800,9933481780,7400,7400,7410,7400,18331
20230808,140700,9797812990,7400,7420,7430,7400,6577
20230808,140600,9749069610,7430,7400,7430,7400,1436
20230808,140500,9738419040,7400,7400,7420,7400,10049
20230808,140400,9663957250,7400,7430,7430,7400,18037
20230808,140300,9530242150,7430,7450,7450,7430,6325
20230808,140200,9483236700,7430,7440,7450,7430,3065
20230808,140100,9460459980,7430,7440,7440,7430,1483
20230808,140000,9449429750,7430,7440,7440,7430,355
20230808,135900,9446789830,7430,7440,7440,7430,1009
20230808,135800,9439284150,7430,7440,7450,7430,7131
20230808,135700,9386212140,7440,7440,7450,7440,878
20230808,135600,9379673590,7450,7430,7450,7430,966
20230808,135500,9372487780,7440,7440,7450,7430,597
20230808,135400,9368045530,7440,7440,7450,7430,6750
20230808,135300,9317835780,7450,7450,7450,7440,2297
20230808,135200,9300724410,7450,7440,7450,7440,350
20230808,135100,9298118190,7450,7440,7450,7440,378
20230808,135000,9295303450,7450,7450,7450,7440,135
20230808,134900,9294298980,7450,7440,7450,7440,691
20230808,134800,9289152310,7450,7450,7450,7450,156
20230808,134700,9287990110,7440,7450,7450,7440,1026
20230808,134600,9280353170,7450,7450,7460,7440,543
20230808,134500,9276309380,7450,7440,7460,7440,2122
20230808,134400,9260504850,7440,7450,7450,7440,912
20230808,134300,9253719560,7450,7440,7450,7440,885
20230808,134200,9247134690,7440,7450,7450,7430,20484
20230808,134100,9094663960,7450,7450,7450,7450,531
20230808,134000,9090708010,7460,7460,7460,7450,709
20230808,133900,9085420150,7450,7470,7470,7450,556
20230808,133800,9081276620,7470,7460,7470,7450,4233
20230808,133700,9049726500,7470,7470,7470,7460,2289
20230808,133600,9032636450,7470,7460,7470,7450,527
20230808,133500,9028706530,7470,7450,7470,7450,160
20230808,133400,9027514000,7460,7450,7460,7450,150
20230808,133300,9026396280,7460,7470,7470,7450,889
20230808,133200,9019771860,7460,7470,7470,7450,221
20230808,133100,9018124900,7470,7460,7470,7450,321
20230808,133000,9015730910,7460,7450,7460,7450,677
20230808,132900,9010681770,7460,7450,7460,7450,220
20230808,132800,9009041850,7450,7460,7460,7450,522
20230808,132700,9005152810,7460,7470,7470,7450,389
20230808,132600,9002253080,7470,7480,7480,7450,254
20230808,132500,9000358940,7480,7460,7480,7450,1341
20230808,132400,8990366860,7460,7450,7480,7450,1680
20230808,132300,8977848490,7450,7480,7480,7450,1262
20230808,132200,8968441960,7470,7470,7480,7470,449
20230808,132100,8965087920,7480,7460,7480,7450,1708
20230808,132000,8952361660,7450,7460,7460,7440,4605
20230808,131900,8918053300,7460,7460,7460,7450,266
20230808,131800,8916070220,7460,7450,7460,7450,261
20230808,131700,8914124440,7460,7470,7470,7450,4058
20230808,131600,8883869870,7470,7470,7480,7460,446
20230808,131500,8880541690,7460,7460,7470,7450,886
20230808,131400,8873933050,7460,7450,7460,7440,4127
20230808,131300,8843224840,7440,7440,7450,7440,842
20230808,131200,8836957750,7440,7470,7470,7440,6170
20230808,131100,8790994000,7470,7460,7470,7460,749
20230808,131000,8785406330,7460,7470,7470,7460,712
20230808,130900,8780094690,7460,7470,7470,7460,1277
20230808,130800,8770565440,7470,7470,7470,7460,592
20230808,130700,8766144480,7460,7470,7470,7460,297
20230808,130600,8763928570,7470,7470,7480,7460,1797
20230808,130500,8750505500,7470,7470,7470,7470,628
20230808,130400,8745814340,7470,7460,7470,7450,1079
20230808,130300,8737760330,7460,7470,7470,7460,776
20230808,130200,8731970070,7460,7460,7470,7460,404
20230808,130100,8728955880,7460,7460,7470,7460,2757
20230808,130000,8708388440,7470,7470,7470,7460,302
20230808,125900,8706133780,7470,7470,7470,7460,202
20230808,125800,8704626320,7460,7460,7460,7450,2076
20230808,125700,8689145930,7460,7450,7460,7450,1357
20230808,125600,8679029570,7440,7450,7450,7440,351
20230808,125500,8676415920,7450,7460,7460,7450,4484
20230808,125400,8643008470,7460,7460,7460,7450,326
20230808,125300,8640577930,7450,7450,7460,7450,164
20230808,125200,8639355780,7450,7460,7460,7450,243
20230808,125100,8637545310,7450,7460,7460,7450,1378
20230808,125000,8627277830,7470,7470,7470,7450,4217
20230808,124900,8595841300,7460,7470,7470,7460,185
20230808,124800,8594460930,7460,7470,7470,7460,385
20230808,124700,8591586260,7460,7460,7470,7460,176
20230808,124600,8590272950,7460,7460,7470,7460,788
20230808,124500,8584394300,7450,7460,7460,7450,1144
20230808,124400,8575863040,7450,7470,7470,7450,274
20230808,124300,8573819270,7460,7470,7470,7460,485
20230808,124200,8570200960,7470,7470,7470,7460,1405
20230808,124100,8559711160,7460,7460,7470,7450,2463
20230808,124000,8541356760,7450,7450,7470,7450,1051
20230808,123900,8533522430,7470,7470,7480,7450,6007
20230808,123800,8488722490,7460,7470,7470,7460,266
20230808,123700,8486736750,7460,7450,7480,7450,3081
20230808,123600,8463752810,7450,7470,7470,7450,4308
20230808,123500,8431620110,7460,7450,7480,7450,4004
20230808,123400,8401737300,7460,7450,7460,7440,647
20230808,123300,8396918180,7450,7450,7460,7450,6036
20230808,123200,8351947210,7450,7450,7480,7450,5318
20230808,123100,8312324160,7460,7470,7480,7460,2304
20230808,123000,8295120180,7480,7460,7490,7450,1445
20230808,122900,8284343840,7480,7470,7480,7460,2918
20230808,122800,8262557480,7470,7480,7480,7470,261
20230808,122700,8260606500,7480,7480,7490,7470,621
20230808,122600,8255961150,7480,7480,7510,7470,2295
20230808,122500,8238783760,7490,7510,7510,7480,1497
20230808,122400,8227585270,7500,7500,7500,7490,975
20230808,122300,8220274050,7500,7480,7500,7480,172
20230808,122200,8218986690,7500,7480,7510,7480,4737
20230808,122100,8183463840,7490,7480,7490,7480,261
20230808,122000,8181510230,7490,7470,7510,7470,165
20230808,121900,8180276940,7480,7490,7510,7480,373
20230808,121800,8177484850,7510,7530,7550,7490,1301
20230808,121700,8167720880,7560,7460,7620,7450,19733
20230808,121600,8018591140,7440,7490,7490,7430,28283
20230808,121500,7807921810,7470,7490,7490,7470,1551
20230808,121400,7796326300,7490,7500,7500,7480,3337
20230808,121300,7771363400,7490,7500,7500,7490,347
20230808,121200,7768764250,7480,7490,7490,7480,216
20230808,121100,7767147690,7480,7490,7500,7480,763
20230808,121000,7761438380,7490,7480,7490,7480,3974
20230808,120900,7731712710,7480,7490,7500,7480,1635
20230808,120800,7719467110,7490,7490,7500,7490,1330
20230808,120700,7709505060,7490,7500,7500,7490,5690
20230808,120600,7666885960,7500,7500,7500,7490,604
20230808,120500,7662357240,7500,7490,7500,7490,1574
20230808,120400,7650561900,7490,7520,7520,7490,1811
20230808,120300,7636981850,7520,7520,7520,7510,1454
20230808,120200,7626049050,7510,7500,7510,7500,3945
20230808,120100,7596460500,7490,7510,7510,7490,341
20230808,120000,7593904190,7510,7510,7510,7500,376
20230808,115900,7591081720,7510,7510,7520,7510,1217
20230808,115800,7581941700,7510,7510,7510,7510,1501
20230808,115700,7570669190,7510,7500,7510,7500,2606
20230808,115600,7551123810,7490,7510,7510,7490,876
20230808,115500,7544557720,7510,7500,7510,7500,1268
20230808,115400,7535046470,7500,7510,7510,7500,821
20230808,115300,7528881960,7510,7520,7520,7500,183
20230808,115200,7527508760,7520,7490,7530,7490,3664
20230808,115100,7499944100,7490,7470,7490,7470,2438
20230808,115000,7481717600,7450,7450,7460,7450,2555
20230808,114900,7462680500,7450,7460,7460,7450,736
20230808,114800,7457193540,7460,7460,7470,7450,1913
20230808,114700,7442922440,7460,7460,7470,7450,1304
20230808,114600,7433205230,7450,7450,7460,7450,2966
20230808,114500,7411090200,7450,7470,7470,7450,2456
20230808,114400,7392772010,7460,7450,7460,7450,2819
20230808,114300,7371750730,7450,7470,7470,7450,6297
20230808,114200,7324808200,7470,7470,7470,7460,3821
20230808,114100,7296285420,7470,7480,7480,7460,9633
20230808,114000,7224350210,7480,7490,7490,7480,5267
20230808,113900,7184952130,7480,7490,7490,7480,250
20230808,113800,7183080900,7480,7490,7490,7480,1907
20230808,113700,7168811510,7480,7480,7490,7470,1794
20230808,113600,7155397550,7480,7470,7480,7460,6314
20230808,113500,7108226820,7490,7490,7490,7460,14680
20230808,113400,6998524150,7490,7500,7510,7490,14701
20230808,113300,6888283380,7490,7500,7500,7490,2060
20230808,113200,6872844660,7500,7500,7500,7490,4836
20230808,113100,6836620940,7500,7500,7500,7490,805
20230808,113000,6830585430,7500,7500,7510,7490,1290
20230808,112900,6820911130,7500,7510,7510,7500,294
20230808,112800,6818705220,7500,7500,7500,7490,782
20230808,112700,6812841490,7500,7510,7510,7490,2513
20230808,112600,6793992600,7510,7500,7520,7490,695
20230808,112500,6788779800,7520,7520,7520,7490,4958
20230808,112400,6751626530,7520,7520,7530,7500,1673
20230808,112300,6739077020,7530,7530,7530,7500,12474
20230808,112200,6645517950,7530,7530,7530,7500,1340
20230808,112100,6635454890,7530,7520,7530,7500,2303
20230808,112000,6618159340,7530,7510,7540,7500,5384
20230808,111900,6577698170,7510,7510,7520,7500,3292
20230808,111800,6552996520,7500,7520,7520,7500,6784
20230808,111700,6502080820,7520,7530,7530,7510,2056
20230808,111600,6486620620,7520,7530,7540,7520,492
20230808,111500,6482917770,7530,7520,7530,7510,1699
20230808,111400,6470150980,7510,7520,7520,7510,795
20230808,111300,6464173860,7510,7510,7520,7510,2639
20230808,111200,6444349810,7520,7510,7520,7510,676
20230808,111100,6439271700,7510,7510,7510,7500,8049
20230808,111000,6378834370,7510,7530,7530,7510,8096
20230808,110900,6317963290,7540,7520,7540,7520,4547
20230808,110800,6283755250,7520,7510,7520,7510,4344
20230808,110700,6251090670,7510,7520,7530,7510,7349
20230808,110600,6195856420,7520,7530,7540,7520,7470
20230808,110500,6139646870,7520,7540,7540,7520,2273
20230808,110400,6122530710,7540,7540,7540,7530,6999
20230808,110300,6069827490,7550,7540,7580,7540,305
20230808,110200,6067526510,7580,7580,7580,7530,7363
20230808,110100,6012002760,7550,7550,7590,7550,2087
20230808,110000,5996243870,7550,7550,7560,7550,3405
20230808,105900,5970535770,7550,7550,7560,7550,6740
20230808,105800,5919648380,7560,7550,7560,7550,1011
20230808,105700,5912015130,7560,7560,7570,7560,4913
20230808,105600,5874872400,7560,7570,7580,7560,765
20230808,105500,5869085150,7560,7560,7580,7560,2434
20230808,105400,5850646890,7580,7570,7580,7560,3377
20230808,105300,5825086960,7570,7580,7580,7570,7813
20230808,105200,5765919070,7580,7580,7590,7580,873
20230808,105100,5759301560,7580,7590,7590,7580,481
20230808,105000,5755654230,7580,7580,7590,7570,2158
20230808,104900,5739304560,7580,7580,7580,7580,1317
20230808,104800,5729321700,7580,7580,7590,7580,375
20230808,104700,5726478850,7580,7580,7590,7580,2449
20230808,104600,5707912070,7580,7580,7580,7580,153
20230808,104500,5706752330,7580,7590,7590,7580,4007
20230808,104400,5676358690,7600,7600,7600,7600,745
20230808,104300,5670696690,7600,7590,7600,7580,2812
20230808,104200,5649354190,7600,7610,7610,7600,120
20230808,104100,5648441840,7580,7610,7610,7580,10484
20230808,104000,5568855400,7620,7610,7620,7610,1726
20230808,103900,5555720130,7610,7620,7630,7610,854
20230808,103800,5549211870,7620,7620,7630,7620,1861
20230808,103700,5535030700,7640,7640,7650,7640,6285
20230808,103600,5486959930,7620,7630,7640,7620,2289
20230808,103500,5469506310,7630,7650,7650,7630,1316
20230808,103400,5459458880,7650,7650,7650,7640,1067
20230808,103300,5451296430,7630,7650,7650,7620,691
20230808,103200,5446014140,7650,7620,7660,7620,5148
20230808,103100,5406689330,7620,7590,7620,7590,4176
20230808,103000,5374908600,7590,7600,7600,7580,955
20230808,102900,5367660290,7580,7600,7600,7580,1524
20230808,102800,5356097650,7600,7610,7610,7600,3213
20230808,102700,5331661080,7610,7610,7610,7600,1545
20230808,102600,5319915140,7600,7620,7620,7600,2205
20230808,102500,5303136340,7590,7580,7620,7580,3425
20230808,102400,5277108140,7590,7580,7590,7580,1424
20230808,102300,5266303680,7580,7590,7600,7580,1915
20230808,102200,5251784490,7580,7590,7600,7580,3731
20230808,102100,5223477200,7590,7600,7610,7570,6886
20230808,102000,5171221160,7580,7590,7600,7580,8114
20230808,101900,5109715670,7580,7600,7600,7580,5904
20230808,101800,5064929920,7580,7590,7600,7580,1749
20230808,101700,5051654300,7580,7590,7600,7570,17565
20230808,101600,4918437450,7590,7630,7630,7590,13381
20230808,101500,4816625950,7620,7640,7650,7620,4814
20230808,101400,4779901300,7630,7610,7640,7610,3811
20230808,101300,4750836360,7610,7650,7650,7610,13471
20230808,101200,4648023260,7700,7710,7720,7640,20825
20230808,101100,4488110300,7710,7720,7740,7700,20645
20230808,101000,4328740390,7710,7690,7740,7690,35277
20230808,100900,4056493410,7680,7680,7690,7650,6763
20230808,100800,4004577870,7690,7660,7700,7650,30232
20230808,100700,3772273210,7650,7640,7650,7640,2574
20230808,100600,3752587950,7650,7640,7650,7610,8619
20230808,100500,3686837750,7640,7640,7640,7620,6217
20230808,100400,3639390140,7640,7640,7640,7640,125
20230808,100300,3638435140,7650,7630,7650,7630,8221
20230808,100200,3575589480,7640,7630,7640,7610,5539
20230808,100100,3533315650,7630,7630,7650,7620,11525
20230808,100000,3445268380,7630,7640,7650,7630,4208
20230808,095900,3413131000,7640,7620,7650,7600,3424
20230808,095800,3386997030,7630,7580,7630,7580,1506
20230808,095700,3375527060,7620,7590,7620,7570,3639
20230808,095600,3347865090,7610,7590,7610,7570,2378
20230808,095500,3329794060,7560,7570,7590,7560,5475
20230808,095400,3288378090,7570,7570,7600,7540,10230
20230808,095300,3211119840,7550,7590,7600,7550,21732
20230808,095200,3046558000,7590,7610,7620,7590,4320
20230808,095100,3013756360,7610,7630,7630,7610,6180
20230808,095000,2966621710,7640,7640,7660,7620,4010
20230808,094900,2935980400,7630,7610,7640,7610,2276
20230808,094800,2918619180,7590,7590,7620,7580,4390
20230808,094700,2885274100,7600,7580,7610,7570,2648
20230808,094600,2865156090,7590,7600,7610,7550,7751
20230808,094500,2806588770,7580,7600,7600,7570,3326
20230808,094400,2781389250,7600,7590,7600,7570,4289
20230808,094300,2748872950,7590,7590,7590,7550,11044
20230808,094200,2665326500,7590,7580,7620,7570,3860
20230808,094100,2636031230,7560,7610,7610,7530,23167
20230808,094000,2460546060,7610,7630,7640,7610,5330
20230808,093900,2419925940,7640,7650,7650,7630,5137
20230808,093800,2380691660,7640,7640,7640,7630,3598
20230808,093700,2353206240,7650,7640,7650,7610,2864
20230808,093600,2331345270,7640,7620,7640,7610,2946
20230808,093500,2308890440,7610,7620,7630,7600,612
20230808,093400,2304231630,7630,7630,7640,7600,2477
20230808,093300,2285340330,7630,7620,7630,7600,4102
20230808,093200,2254123190,7630,7640,7640,7620,881
20230808,093100,2247394720,7640,7610,7640,7600,4313
20230808,093000,2214554180,7610,7650,7650,7600,9689
20230808,092900,2140683640,7650,7650,7670,7640,12275
20230808,092800,2046741390,7650,7650,7660,7620,15392
20230808,092700,1929126250,7650,7650,7670,7630,13444
20230808,092600,1826282880,7650,7630,7650,7620,8861
20230808,092500,1758645680,7610,7590,7640,7590,4308
20230808,092400,1725800830,7610,7570,7610,7560,4014
20230808,092300,1695391030,7570,7550,7570,7550,3275
20230808,092200,1670634590,7540,7520,7540,7520,3237
20230808,092100,1646273800,7530,7540,7550,7530,2370
20230808,092000,1628412520,7550,7560,7570,7530,2444
20230808,091900,1609981540,7560,7560,7560,7540,4081
20230808,091800,1579170290,7570,7570,7580,7550,2205
20230808,091700,1562505150,7570,7560,7580,7550,3395
20230808,091600,1536809210,7550,7520,7550,7520,3506
20230808,091500,1510419170,7520,7510,7520,7500,3426
20230808,091400,1484689670,7510,7530,7530,7510,5227
20230808,091300,1445411570,7530,7530,7530,7500,16697
20230808,091200,1319924810,7510,7570,7570,7510,22312
20230808,091100,1152153990,7570,7520,7570,7510,10820
20230808,091000,1070763520,7550,7550,7550,7510,8346
20230808,090900,1007968550,7550,7560,7570,7520,4276
20230808,090800,975713130,7510,7550,7560,7510,13864
20230808,090700,871428820,7560,7560,7570,7540,6844
20230808,090600,819720680,7570,7590,7590,7560,4125
20230808,090500,788525200,7600,7570,7610,7560,7312
20230808,090400,733053040,7560,7510,7560,7510,14035
20230808,090300,627381150,7520,7510,7550,7490,9217
20230808,090200,558236050,7500,7620,7620,7500,31176
20230808,090100,322973740,7620,7590,7620,7580,6653
20230808,090000,272457800,7590,7550,7600,7550,31697