stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194500,6839891710,7480,7480,7480,7480,18133
20230809,194400,6839891710,7480,7480,7480,7480,0
20230809,194300,6839891710,7480,7480,7480,7480,0
20230809,194200,6839891710,7480,7480,7480,7480,0
20230809,194100,6839891710,7480,7480,7480,7480,0
20230809,194000,6839891710,7480,7480,7480,7480,0
20230809,193900,6839891710,7480,7480,7480,7480,0
20230809,193800,6839891710,7480,7480,7480,7480,0
20230809,193700,6839891710,7480,7480,7480,7480,0
20230809,193600,6839891710,7480,7480,7480,7480,0
20230809,193500,6839891710,7480,7480,7480,7480,0
20230809,193400,6839891710,7480,7480,7480,7480,0
20230809,193300,6839891710,7480,7480,7480,7480,0
20230809,193200,6839891710,7480,7480,7480,7480,0
20230809,193100,6839891710,7480,7480,7480,7480,0
20230809,193000,6839891710,7480,7480,7480,7480,0
20230809,192900,6839891710,7480,7480,7480,7480,0
20230809,192800,6839891710,7480,7480,7480,7480,0
20230809,192700,6839891710,7480,7480,7480,7480,0
20230809,192600,6839891710,7480,7480,7480,7480,0
20230809,192500,6839891710,7480,7480,7480,7480,0
20230809,192400,6839891710,7480,7480,7480,7480,0
20230809,192300,6839891710,7480,7480,7480,7480,0
20230809,192200,6839891710,7480,7480,7480,7480,0
20230809,192100,6839891710,7480,7480,7480,7480,0
20230809,192000,6839891710,7480,7480,7480,7480,0
20230809,191900,6839891710,7480,7480,7480,7480,0
20230809,191800,6839891710,7480,7480,7480,7480,0
20230809,191700,6839891710,7480,7480,7480,7480,0
20230809,191600,6839891710,7480,7480,7480,7480,0
20230809,191500,6839891710,7480,7480,7480,7480,18133
20230809,191400,6839891710,7480,7480,7480,7480,0
20230809,191300,6839891710,7480,7480,7480,7480,0
20230809,191200,6839891710,7480,7480,7480,7480,0
20230809,191100,6839891710,7480,7480,7480,7480,0
20230809,191000,6839891710,7480,7480,7480,7480,0
20230809,190900,6839891710,7480,7480,7480,7480,0
20230809,190800,6839891710,7480,7480,7480,7480,0
20230809,190700,6839891710,7480,7480,7480,7480,0
20230809,190600,6839891710,7480,7480,7480,7480,0
20230809,190500,6839891710,7480,7480,7480,7480,0
20230809,190400,6839891710,7480,7480,7480,7480,0
20230809,190300,6839891710,7480,7480,7480,7480,0
20230809,190200,6839891710,7480,7480,7480,7480,0
20230809,190100,6839891710,7480,7480,7480,7480,0
20230809,190000,6839891710,7480,7480,7480,7480,0
20230809,185900,6839891710,7480,7480,7480,7480,0
20230809,185800,6839891710,7480,7480,7480,7480,0
20230809,185700,6839891710,7480,7480,7480,7480,0
20230809,185600,6839891710,7480,7480,7480,7480,0
20230809,185500,6839891710,7480,7480,7480,7480,0
20230809,185400,6839891710,7480,7480,7480,7480,0
20230809,185300,6839891710,7480,7480,7480,7480,0
20230809,185200,6839891710,7480,7480,7480,7480,0
20230809,185100,6839891710,7480,7480,7480,7480,0
20230809,185000,6839891710,7480,7480,7480,7480,0
20230809,184900,6839891710,7480,7480,7480,7480,0
20230809,184800,6839891710,7480,7480,7480,7480,0
20230809,184700,6839891710,7480,7480,7480,7480,0
20230809,184600,6839891710,7480,7480,7480,7480,0
20230809,184500,6839891710,7480,7480,7480,7480,18133
20230809,184400,6839891710,7480,7480,7480,7480,0
20230809,184300,6839891710,7480,7480,7480,7480,0
20230809,184200,6839891710,7480,7480,7480,7480,0
20230809,184100,6839891710,7480,7480,7480,7480,0
20230809,184000,6839891710,7480,7480,7480,7480,0
20230809,183900,6839891710,7480,7480,7480,7480,0
20230809,183800,6839891710,7480,7480,7480,7480,0
20230809,183700,6839891710,7480,7480,7480,7480,0
20230809,183600,6839891710,7480,7480,7480,7480,0
20230809,183500,6839891710,7480,7480,7480,7480,0
20230809,183400,6839891710,7480,7480,7480,7480,0
20230809,183300,6839891710,7480,7480,7480,7480,0
20230809,183200,6839891710,7480,7480,7480,7480,0
20230809,183100,6839891710,7480,7480,7480,7480,0
20230809,183000,6839891710,7480,7480,7480,7480,0
20230809,182900,6839891710,7480,7480,7480,7480,0
20230809,182800,6839891710,7480,7480,7480,7480,0
20230809,182700,6839891710,7480,7480,7480,7480,0
20230809,182600,6839891710,7480,7480,7480,7480,0
20230809,182500,6839891710,7480,7480,7480,7480,0
20230809,182400,6839891710,7480,7480,7480,7480,0
20230809,182300,6839891710,7480,7480,7480,7480,0
20230809,182200,6839891710,7480,7480,7480,7480,0
20230809,182100,6839891710,7480,7480,7480,7480,0
20230809,182000,6839891710,7480,7480,7480,7480,0
20230809,181900,6839891710,7480,7480,7480,7480,0
20230809,181800,6839891710,7480,7480,7480,7480,0
20230809,181700,6839891710,7480,7480,7480,7480,0
20230809,181600,6839891710,7480,7480,7480,7480,0
20230809,181500,6839891710,7480,7480,7480,7480,18133
20230809,181400,6839891710,7480,7480,7480,7480,0
20230809,181300,6839891710,7480,7480,7480,7480,0
20230809,181200,6839891710,7480,7480,7480,7480,0
20230809,181100,6839891710,7480,7480,7480,7480,0
20230809,181000,6839891710,7480,7480,7480,7480,0
20230809,180900,6839891710,7480,7480,7480,7480,0
20230809,180800,6839891710,7480,7480,7480,7480,0
20230809,180700,6839891710,7480,7480,7480,7480,0
20230809,180600,6839891710,7480,7480,7480,7480,0
20230809,180500,6839891710,7480,7480,7480,7480,0
20230809,180400,6839891710,7480,7480,7480,7480,0
20230809,180300,6839891710,7480,7480,7480,7480,0
20230809,180200,6839891710,7480,7480,7480,7480,0
20230809,180100,6839891710,7480,7480,7480,7480,0
20230809,180000,6839891710,7480,7480,7480,7480,0
20230809,175900,6839891710,7480,7480,7480,7480,0
20230809,175800,6839891710,7480,7480,7480,7480,0
20230809,175700,6839891710,7480,7480,7480,7480,0
20230809,175600,6839891710,7480,7480,7480,7480,0
20230809,175500,6839891710,7480,7480,7480,7480,0
20230809,175400,6839891710,7480,7480,7480,7480,0
20230809,175300,6839891710,7480,7480,7480,7480,0
20230809,175200,6839891710,7480,7480,7480,7480,0
20230809,175100,6839891710,7480,7480,7480,7480,0
20230809,175000,6839891710,7480,7480,7480,7480,0
20230809,174900,6839891710,7480,7480,7480,7480,0
20230809,174800,6839891710,7480,7480,7480,7480,0
20230809,174700,6839891710,7480,7480,7480,7480,0
20230809,174600,6839891710,7480,7480,7480,7480,0
20230809,174500,6839891710,7480,7480,7480,7480,18133
20230809,174400,6839891710,7480,7480,7480,7480,0
20230809,174300,6839891710,7480,7480,7480,7480,0
20230809,174200,6839891710,7480,7480,7480,7480,0
20230809,174100,6839891710,7480,7480,7480,7480,0
20230809,174000,6839891710,7480,7480,7480,7480,0
20230809,173900,6839891710,7480,7480,7480,7480,0
20230809,173800,6839891710,7480,7480,7480,7480,0
20230809,173700,6839891710,7480,7480,7480,7480,0
20230809,173600,6839891710,7480,7480,7480,7480,0
20230809,173500,6839891710,7480,7480,7480,7480,0
20230809,173400,6839891710,7480,7480,7480,7480,0
20230809,173300,6839891710,7480,7480,7480,7480,0
20230809,173200,6839891710,7480,7480,7480,7480,0
20230809,173100,6839891710,7480,7480,7480,7480,0
20230809,173000,6839891710,7480,7480,7480,7480,0
20230809,172900,6839891710,7480,7480,7480,7480,0
20230809,172800,6839891710,7480,7480,7480,7480,0
20230809,172700,6839891710,7480,7480,7480,7480,0
20230809,172600,6839891710,7480,7480,7480,7480,0
20230809,172500,6839891710,7480,7480,7480,7480,0
20230809,172400,6839891710,7480,7480,7480,7480,0
20230809,172300,6839891710,7480,7480,7480,7480,0
20230809,172200,6839891710,7480,7480,7480,7480,0
20230809,172100,6839891710,7480,7480,7480,7480,0
20230809,172000,6839891710,7480,7480,7480,7480,0
20230809,171900,6839891710,7480,7480,7480,7480,0
20230809,171800,6839891710,7480,7480,7480,7480,0
20230809,171700,6839891710,7480,7480,7480,7480,0
20230809,171600,6839891710,7480,7480,7480,7480,0
20230809,171500,6839891710,7480,7480,7480,7480,18133
20230809,171400,6839891710,7480,7480,7480,7480,0
20230809,171300,6839891710,7480,7480,7480,7480,0
20230809,171200,6839891710,7480,7480,7480,7480,0
20230809,171100,6839891710,7480,7480,7480,7480,0
20230809,171000,6839891710,7480,7480,7480,7480,0
20230809,170900,6839891710,7480,7480,7480,7480,0
20230809,170800,6839891710,7480,7480,7480,7480,0
20230809,170700,6839891710,7480,7480,7480,7480,0
20230809,170600,6839891710,7480,7480,7480,7480,0
20230809,170500,6839891710,7480,7480,7480,7480,0
20230809,170400,6839891710,7480,7480,7480,7480,0
20230809,170300,6839891710,7480,7480,7480,7480,0
20230809,170200,6839891710,7480,7480,7480,7480,0
20230809,170100,6839891710,7480,7480,7480,7480,0
20230809,170000,6839891710,7480,7480,7480,7480,0
20230809,165900,6839891710,7480,7480,7480,7480,0
20230809,165800,6839891710,7480,7480,7480,7480,0
20230809,165700,6839891710,7480,7480,7480,7480,0
20230809,165600,6839891710,7480,7480,7480,7480,0
20230809,165500,6839891710,7480,7480,7480,7480,0
20230809,165400,6839891710,7480,7480,7480,7480,0
20230809,165300,6839891710,7480,7480,7480,7480,0
20230809,165200,6839891710,7480,7480,7480,7480,0
20230809,165100,6839891710,7480,7480,7480,7480,0
20230809,165000,6839891710,7480,7480,7480,7480,0
20230809,164900,6839891710,7480,7480,7480,7480,0
20230809,164800,6839891710,7480,7480,7480,7480,0
20230809,164700,6839891710,7480,7480,7480,7480,0
20230809,164600,6839891710,7480,7480,7480,7480,0
20230809,164500,6839891710,7480,7480,7480,7480,18133
20230809,164400,6839891710,7480,7480,7480,7480,0
20230809,164300,6839891710,7480,7480,7480,7480,0
20230809,164200,6839891710,7480,7480,7480,7480,0
20230809,164100,6839891710,7480,7480,7480,7480,0
20230809,164000,6839891710,7480,7480,7480,7480,0
20230809,163900,6839891710,7480,7480,7480,7480,0
20230809,163800,6839891710,7480,7480,7480,7480,0
20230809,163700,6839891710,7480,7480,7480,7480,0
20230809,163600,6839891710,7480,7480,7480,7480,0
20230809,163500,6839891710,7480,7480,7480,7480,0
20230809,163400,6839891710,7480,7480,7480,7480,0
20230809,163300,6839891710,7480,7480,7480,7480,0
20230809,163200,6839891710,7480,7480,7480,7480,0
20230809,163100,6839891710,7480,7480,7480,7480,0
20230809,163000,6839891710,7480,7480,7480,7480,0
20230809,162900,6839891710,7480,7480,7480,7480,0
20230809,162800,6839891710,7480,7480,7480,7480,0
20230809,162700,6839891710,7480,7480,7480,7480,0
20230809,162600,6839891710,7480,7480,7480,7480,0
20230809,162500,6839891710,7480,7480,7480,7480,0
20230809,162400,6839891710,7480,7480,7480,7480,0
20230809,162300,6839891710,7480,7480,7480,7480,0
20230809,162200,6839891710,7480,7480,7480,7480,0
20230809,162100,6839891710,7480,7480,7480,7480,0
20230809,162000,6839891710,7480,7480,7480,7480,0
20230809,161900,6839891710,7480,7480,7480,7480,0
20230809,161800,6839891710,7480,7480,7480,7480,0
20230809,161700,6839891710,7480,7480,7480,7480,0
20230809,161600,6839891710,7480,7480,7480,7480,0
20230809,161500,6839891710,7480,7480,7480,7480,18133
20230809,161400,6839891710,7480,7480,7480,7480,0
20230809,161300,6839891710,7480,7480,7480,7480,0
20230809,161200,6839891710,7480,7480,7480,7480,0
20230809,161100,6839891710,7480,7480,7480,7480,0
20230809,161000,6839891710,7480,7480,7480,7480,0
20230809,160900,6839891710,7480,7480,7480,7480,0
20230809,160800,6839891710,7480,7480,7480,7480,0
20230809,160700,6839891710,7480,7480,7480,7480,0
20230809,160600,6839891710,7480,7480,7480,7480,0
20230809,160500,6839891710,7480,7480,7480,7480,0
20230809,160400,6839891710,7480,7480,7480,7480,0
20230809,160300,6839891710,7480,7480,7480,7480,0
20230809,160200,6839891710,7480,7480,7480,7480,0
20230809,160100,6839891710,7480,7480,7480,7480,0
20230809,160000,6839891710,7480,7480,7480,7480,0
20230809,155900,6839891710,7480,7480,7480,7480,0
20230809,155800,6839891710,7480,7480,7480,7480,0
20230809,155700,6839891710,7480,7480,7480,7480,0
20230809,155600,6839891710,7480,7480,7480,7480,0
20230809,155500,6839891710,7480,7480,7480,7480,0
20230809,155400,6839891710,7480,7480,7480,7480,0
20230809,155300,6839891710,7480,7480,7480,7480,0
20230809,155200,6839891710,7480,7480,7480,7480,0
20230809,155100,6839891710,7480,7480,7480,7480,0
20230809,155000,6839891710,7480,7480,7480,7480,0
20230809,154900,6839891710,7480,7480,7480,7480,0
20230809,154800,6839891710,7480,7480,7480,7480,0
20230809,154700,6839891710,7480,7480,7480,7480,0
20230809,154600,6839891710,7480,7480,7480,7480,0
20230809,154500,6839891710,7480,7480,7480,7480,18133
20230809,154400,6839891710,7480,7480,7480,7480,0
20230809,154300,6839891710,7480,7480,7480,7480,0
20230809,154200,6839891710,7480,7480,7480,7480,0
20230809,154100,6839891710,7480,7480,7480,7480,0
20230809,154000,6839891710,7480,7480,7480,7480,0
20230809,153900,6839891710,7480,7480,7480,7480,0
20230809,153800,6839891710,7480,7480,7480,7480,0
20230809,153700,6839891710,7480,7480,7480,7480,0
20230809,153600,6839891710,7480,7480,7480,7480,0
20230809,153500,6839891710,7480,7480,7480,7480,0
20230809,153400,6839891710,7480,7480,7480,7480,0
20230809,153300,6839891710,7480,7480,7480,7480,0
20230809,153200,6839891710,7480,7480,7480,7480,0
20230809,153100,6839891710,7480,7480,7480,7480,0
20230809,153000,6839891710,7480,7480,7480,7480,18133
20230809,152900,6704256870,7520,7520,7520,7520,0
20230809,152800,6704256870,7520,7520,7520,7520,0
20230809,152700,6704256870,7520,7520,7520,7520,0
20230809,152600,6704256870,7520,7520,7520,7520,0
20230809,152500,6704256870,7520,7520,7520,7520,0
20230809,152400,6704256870,7520,7520,7520,7520,0
20230809,152300,6704256870,7520,7520,7520,7520,0
20230809,152200,6704256870,7520,7520,7520,7520,0
20230809,152100,6704256870,7520,7520,7520,7520,0
20230809,152000,6704256870,7520,7520,7520,7520,0
20230809,151900,6704256870,7520,7510,7520,7500,3013
20230809,151800,6681643040,7520,7520,7520,7510,1050
20230809,151700,6673749050,7530,7530,7530,7530,548
20230809,151600,6669622610,7520,7530,7540,7520,8606
20230809,151500,6604810180,7540,7540,7540,7530,6288
20230809,151400,6557407670,7540,7530,7540,7530,10445
20230809,151300,6478652590,7530,7510,7540,7510,8258
20230809,151200,6416496730,7510,7490,7520,7490,4122
20230809,151100,6385499690,7520,7500,7520,7500,9306
20230809,151000,6315590870,7500,7480,7500,7480,1253
20230809,150900,6306195520,7490,7470,7490,7470,4634
20230809,150800,6271504350,7470,7480,7480,7470,2448
20230809,150700,6253204280,7480,7480,7480,7470,4440
20230809,150600,6220015880,7480,7460,7480,7460,934
20230809,150500,6213030560,7470,7470,7470,7440,12148
20230809,150400,6122405790,7470,7430,7470,7430,150
20230809,150300,6121291170,7430,7440,7440,7430,2290
20230809,150200,6104263560,7440,7460,7460,7440,822
20230809,150100,6098147790,7440,7460,7460,7440,2915
20230809,150000,6076430460,7480,7470,7480,7460,864
20230809,145900,6069975860,7470,7470,7480,7460,3159
20230809,145800,6046384410,7460,7460,7470,7460,2794
20230809,145700,6025537760,7460,7460,7470,7460,306
20230809,145600,6023254950,7460,7460,7460,7460,740
20230809,145500,6017734550,7460,7470,7490,7460,1594
20230809,145400,6005840510,7470,7480,7480,7470,201
20230809,145300,6004338840,7470,7470,7470,7460,211
20230809,145200,6002764670,7460,7460,7460,7460,2011
20230809,145100,5987762610,7460,7480,7480,7460,4463
20230809,145000,5954439730,7480,7480,7480,7480,1559
20230809,144900,5942778410,7490,7490,7490,7480,24
20230809,144800,5942598660,7490,7490,7490,7490,1814
20230809,144700,5929011800,7490,7490,7490,7490,497
20230809,144600,5925289270,7490,7480,7490,7480,587
20230809,144500,5920892820,7500,7490,7500,7480,130
20230809,144400,5919919220,7480,7470,7480,7470,1161
20230809,144300,5911236170,7470,7470,7470,7470,788
20230809,144200,5905349810,7450,7480,7480,7450,4190
20230809,144100,5874092470,7480,7490,7490,7480,2163
20230809,144000,5857909350,7490,7500,7500,7490,351
20230809,143900,5855279240,7500,7510,7510,7500,2206
20230809,143800,5838723160,7510,7510,7520,7500,2349
20230809,143700,5821071870,7500,7500,7500,7500,7469
20230809,143600,5765054370,7500,7490,7500,7490,3428
20230809,143500,5739373430,7480,7470,7480,7470,6570
20230809,143400,5690274850,7470,7480,7480,7470,233
20230809,143300,5688532210,7480,7480,7480,7480,650
20230809,143200,5683670210,7480,7480,7480,7480,1005
20230809,143100,5676152810,7480,7490,7490,7480,1395
20230809,143000,5665716690,7480,7480,7490,7480,1077
20230809,142900,5657660530,7480,7480,7490,7480,161
20230809,142800,5656456200,7490,7480,7490,7480,634
20230809,142700,5651713680,7480,7480,7490,7470,6111
20230809,142600,5605964580,7470,7480,7480,7470,974
20230809,142500,5598682320,7480,7490,7490,7470,2917
20230809,142400,5576859680,7490,7480,7490,7470,5395
20230809,142300,5536498500,7470,7470,7470,7470,1527
20230809,142200,5525091810,7480,7480,7480,7480,360
20230809,142100,5522399010,7480,7480,7480,7480,2650
20230809,142000,5502577010,7480,7480,7480,7480,205
20230809,141900,5501043610,7480,7480,7480,7470,1162
20230809,141800,5492354850,7480,7480,7490,7480,1418
20230809,141700,5481748100,7470,7490,7490,7470,849
20230809,141600,5475400530,7480,7490,7490,7480,2057
20230809,141500,5460006600,7490,7480,7500,7480,12401
20230809,141400,5367078200,7480,7470,7480,7470,5247
20230809,141300,5327850150,7470,7480,7480,7470,1055
20230809,141200,5319958760,7480,7480,7480,7470,4932
20230809,141100,5283068300,7480,7460,7480,7460,7638
20230809,141000,5226010260,7460,7450,7460,7450,984
20230809,140900,5218679270,7450,7460,7460,7450,1067
20230809,140800,5210724270,7460,7440,7460,7440,2761
20230809,140700,5190152630,7450,7430,7450,7430,3770
20230809,140600,5162135080,7430,7400,7430,7400,3974
20230809,140500,5132704660,7410,7410,7410,7410,1369
20230809,140400,5122560370,7410,7410,7420,7410,391
20230809,140300,5119661650,7420,7420,7430,7420,763
20230809,140200,5114000180,7420,7430,7430,7420,1592
20230809,140100,5102183990,7430,7430,7440,7430,91
20230809,140000,5101507830,7430,7430,7440,7430,404
20230809,135900,5098506100,7430,7450,7450,7430,869
20230809,135800,5092040880,7450,7450,7450,7440,376
20230809,135700,5089243280,7440,7440,7440,7440,678
20230809,135600,5084198960,7440,7440,7440,7440,80
20230809,135500,5083603760,7440,7440,7440,7440,1
20230809,135400,5083596320,7440,7440,7440,7440,805
20230809,135300,5077607120,7440,7440,7450,7430,386
20230809,135200,5074734160,7440,7440,7440,7430,1312
20230809,135100,5064976680,7440,7440,7440,7440,81
20230809,135000,5064374040,7440,7430,7440,7420,577
20230809,134900,5060086740,7430,7420,7430,7420,2553
20230809,134800,5041123960,7400,7420,7420,7380,1229
20230809,134700,5032043950,7420,7420,7420,7420,71
20230809,134600,5031517130,7420,7400,7420,7400,502
20230809,134500,5027802310,7400,7420,7420,7400,4911
20230809,134400,4991429260,7430,7430,7430,7420,958
20230809,134300,4984319320,7430,7430,7430,7430,0
20230809,134200,4984319320,7430,7430,7430,7430,133
20230809,134100,4983331130,7430,7430,7430,7430,837
20230809,134000,4977112220,7430,7430,7430,7430,5
20230809,133900,4977075070,7420,7440,7440,7420,2498
20230809,133800,4958533000,7450,7430,7450,7430,1055
20230809,133700,4950685300,7450,7450,7450,7450,7
20230809,133600,4950633150,7430,7450,7450,7430,36
20230809,133500,4950365500,7440,7440,7440,7440,30
20230809,133400,4950142300,7440,7450,7460,7440,1705
20230809,133300,4937446580,7450,7450,7450,7440,2204
20230809,133200,4921026790,7450,7440,7450,7440,4475
20230809,133100,4887706950,7430,7400,7430,7400,5577
20230809,133000,4846354770,7410,7400,7420,7400,135
20230809,132900,4845354460,7400,7400,7400,7400,400
20230809,132800,4842394460,7400,7420,7420,7400,7004
20230809,132700,4790522960,7420,7430,7430,7420,88
20230809,132600,4789869520,7430,7430,7430,7430,29
20230809,132500,4789654050,7430,7430,7430,7430,635
20230809,132400,4784936000,7440,7430,7440,7430,142
20230809,132300,4783880920,7420,7420,7420,7420,10
20230809,132200,4783806720,7420,7430,7430,7420,773
20230809,132100,4778063340,7430,7420,7430,7420,785
20230809,132000,4772234790,7410,7420,7420,7410,779
20230809,131900,4766454710,7420,7420,7420,7420,1
20230809,131800,4766447290,7420,7420,7420,7420,107
20230809,131700,4765653350,7420,7420,7420,7420,253
20230809,131600,4763776090,7410,7420,7420,7410,730
20230809,131500,4758366750,7420,7410,7420,7410,681
20230809,131400,4753314440,7420,7420,7420,7420,369
20230809,131300,4750576460,7420,7430,7430,7420,1768
20230809,131200,4737456900,7430,7430,7430,7430,1136
20230809,131100,4729016420,7430,7420,7430,7420,768
20230809,131000,4723311180,7420,7420,7420,7420,144
20230809,130900,4722242700,7420,7420,7420,7420,1078
20230809,130800,4714243940,7430,7430,7430,7420,4056
20230809,130700,4684122320,7430,7440,7440,7430,372
20230809,130600,4681357440,7440,7440,7440,7430,36
20230809,130500,4681089880,7440,7440,7440,7440,57
20230809,130400,4680665800,7440,7440,7440,7440,1019
20230809,130300,4673084440,7440,7440,7440,7430,3466
20230809,130200,4647311560,7430,7440,7440,7430,162
20230809,130100,4646107780,7440,7440,7440,7430,1393
20230809,130000,4635757670,7430,7440,7440,7430,1226
20230809,125900,4626641670,7440,7440,7440,7440,834
20230809,125800,4620436710,7440,7450,7450,7440,1249
20230809,125700,4611144000,7450,7440,7450,7440,3337
20230809,125600,4586283650,7450,7440,7450,7440,2183
20230809,125500,4570036810,7440,7440,7440,7440,1238
20230809,125400,4560826090,7440,7440,7440,7440,3054
20230809,125300,4538104330,7440,7440,7440,7430,5092
20230809,125200,4500220150,7440,7440,7440,7430,1721
20230809,125100,4487416120,7430,7430,7440,7430,5774
20230809,125000,4444508980,7430,7430,7440,7430,1528
20230809,124900,4433154600,7430,7430,7430,7430,3063
20230809,124800,4410396510,7430,7430,7430,7430,1249
20230809,124700,4401116440,7400,7420,7430,7400,898
20230809,124600,4394467040,7430,7430,7430,7430,153
20230809,124500,4393330250,7430,7380,7430,7380,3923
20230809,124400,4364305560,7380,7410,7410,7380,25396
20230809,124300,4176572100,7420,7420,7420,7420,0
20230809,124200,4176572100,7420,7410,7420,7410,100
20230809,124100,4175831020,7410,7410,7410,7400,616
20230809,124000,4171269560,7420,7420,7420,7420,0
20230809,123900,4171269560,7420,7420,7420,7420,1139
20230809,123800,4162818180,7430,7430,7430,7420,801
20230809,123700,4156867500,7430,7420,7430,7420,757
20230809,123600,4151248560,7420,7400,7420,7400,3644
20230809,123500,4124265690,7400,7380,7410,7380,1336
20230809,123400,4114377640,7370,7370,7370,7370,2371
20230809,123300,4096903370,7350,7400,7430,7350,12423
20230809,123200,4004821550,7390,7400,7400,7390,8
20230809,123100,4004762360,7400,7390,7400,7390,1005
20230809,123000,3997335360,7400,7390,7400,7390,3913
20230809,122900,3968390140,7390,7380,7390,7380,84
20230809,122800,3967769880,7380,7370,7380,7370,6004
20230809,122700,3923481060,7370,7380,7380,7370,300
20230809,122600,3921268060,7380,7380,7380,7380,472
20230809,122500,3917784700,7380,7380,7380,7380,242
20230809,122400,3915998740,7390,7370,7390,7370,587
20230809,122300,3911664770,7370,7350,7370,7350,3954
20230809,122200,3882584660,7340,7360,7370,7340,2534
20230809,122100,3863965480,7370,7370,7370,7360,387
20230809,122000,3861116600,7370,7360,7370,7360,267
20230809,121900,3859150810,7370,7370,7370,7370,5
20230809,121800,3859113960,7360,7360,7360,7360,242
20230809,121700,3857332840,7360,7360,7360,7360,235
20230809,121600,3855603240,7360,7360,7360,7360,219
20230809,121500,3853991400,7360,7360,7360,7360,1299
20230809,121400,3844430760,7360,7360,7360,7360,0
20230809,121300,3844430760,7360,7400,7400,7360,1303
20230809,121200,3834835620,7400,7380,7400,7380,1339
20230809,121100,3824939020,7370,7390,7390,7370,1646
20230809,121000,3812789080,7390,7380,7390,7380,1415
20230809,120900,3802333080,7390,7390,7390,7390,473
20230809,120800,3798837610,7390,7380,7390,7380,1274
20230809,120700,3789432970,7380,7370,7380,7350,2270
20230809,120600,3772718040,7370,7370,7370,7370,127
20230809,120500,3771782050,7370,7360,7370,7360,118
20230809,120400,3770912400,7360,7370,7370,7360,1407
20230809,120300,3760542910,7370,7360,7370,7360,39
20230809,120200,3760255520,7370,7360,7370,7360,147
20230809,120100,3759173590,7360,7360,7360,7350,107
20230809,120000,3758386620,7360,7340,7360,7340,775
20230809,115900,3752697500,7340,7340,7340,7340,3120
20230809,115800,3729796700,7340,7360,7360,7340,11
20230809,115700,3729715930,7360,7350,7360,7350,61
20230809,115600,3729267570,7350,7340,7370,7340,2164
20230809,115500,3713383770,7350,7350,7360,7350,3630
20230809,115400,3686702320,7350,7360,7360,7350,213
20230809,115300,3685135140,7360,7360,7360,7360,0
20230809,115200,3685135140,7360,7360,7360,7360,1
20230809,115100,3685127780,7350,7350,7360,7350,1524
20230809,115000,3673920380,7360,7350,7370,7350,463
20230809,114900,3670513440,7350,7370,7370,7350,3759
20230809,114800,3642837310,7380,7380,7380,7380,316
20230809,114700,3640505230,7380,7370,7380,7370,308
20230809,114600,3638233220,7370,7380,7380,7370,1400
20230809,114500,3627915200,7380,7380,7380,7380,140
20230809,114400,3626882000,7370,7370,7370,7370,110
20230809,114300,3626071300,7370,7380,7380,7370,2038
20230809,114200,3611046880,7380,7380,7380,7380,122
20230809,114100,3610146520,7370,7380,7380,7370,751
20230809,114000,3604608430,7380,7400,7400,7380,1459
20230809,113900,3593828520,7410,7410,7410,7400,922
20230809,113800,3587004990,7410,7410,7410,7400,880
20230809,113700,3580486490,7410,7400,7410,7390,1904
20230809,113600,3566397010,7400,7400,7400,7400,605
20230809,113500,3561920010,7400,7390,7400,7390,11180
20230809,113400,3479245340,7390,7380,7390,7380,1053
20230809,113300,3471474090,7380,7380,7380,7380,597
20230809,113200,3467068230,7380,7380,7380,7370,123
20230809,113100,3466160500,7380,7370,7380,7370,949
20230809,113000,3459166330,7360,7360,7360,7360,2542
20230809,112900,3440457210,7370,7370,7370,7370,755
20230809,112800,3434892860,7380,7370,7390,7370,2650
20230809,112700,3415335360,7370,7360,7380,7360,5988
20230809,112600,3371241010,7350,7350,7350,7350,3799
20230809,112500,3343318360,7350,7350,7350,7350,65
20230809,112400,3342840610,7350,7340,7350,7340,1136
20230809,112300,3334502340,7340,7340,7340,7330,165
20230809,112200,3333292830,7340,7340,7340,7330,193
20230809,112100,3331876270,7340,7340,7340,7340,157
20230809,112000,3330723890,7340,7340,7340,7330,169
20230809,111900,3329483580,7340,7330,7340,7330,969
20230809,111800,3322380610,7330,7330,7330,7330,9
20230809,111700,3322314640,7330,7330,7330,7310,163
20230809,111600,3321121010,7330,7320,7330,7310,106
20230809,111500,3320345090,7320,7330,7330,7320,64
20230809,111400,3319876550,7330,7310,7330,7310,1501
20230809,111300,3308904220,7320,7320,7320,7320,473
20230809,111200,3305441860,7320,7290,7320,7290,1616
20230809,111100,3293618650,7300,7320,7320,7300,658
20230809,111000,3288814370,7320,7300,7320,7300,330
20230809,110900,3286405350,7300,7300,7300,7300,345
20230809,110800,3283886850,7290,7290,7290,7290,616
20230809,110700,3279396210,7290,7270,7290,7260,1826
20230809,110600,3266097760,7260,7270,7270,7260,1171
20230809,110500,3257586140,7270,7260,7280,7260,248
20230809,110400,3255783670,7290,7280,7290,7270,4001
20230809,110300,3226674090,7290,7290,7290,7290,2036
20230809,110200,3211831650,7290,7290,7290,7290,120
20230809,110100,3210956850,7290,7320,7320,7290,3487
20230809,110000,3185500510,7300,7300,7300,7300,1029
20230809,105900,3177988810,7300,7300,7300,7300,1588
20230809,105800,3166396410,7310,7310,7310,7310,1679
20230809,105700,3154122920,7310,7320,7320,7310,908
20230809,105600,3147483940,7310,7310,7320,7310,461
20230809,105500,3144114020,7310,7310,7310,7300,1640
20230809,105400,3132125810,7310,7310,7310,7310,1666
20230809,105300,3119947350,7320,7310,7320,7310,681
20230809,105200,3114964960,7320,7320,7330,7310,3906
20230809,105100,3086405230,7320,7330,7330,7320,1595
20230809,105000,3074717660,7330,7340,7340,7330,2259
20230809,104900,3058153980,7340,7350,7350,7340,1080
20230809,104800,3050225780,7350,7350,7350,7340,1388
20230809,104700,3040028980,7350,7350,7350,7350,552
20230809,104600,3035971780,7340,7360,7360,7340,783
20230809,104500,3030219520,7360,7350,7360,7350,803
20230809,104400,3024311130,7340,7350,7350,7340,650
20230809,104300,3019534590,7350,7340,7350,7340,274
20230809,104200,3017522410,7340,7330,7340,7330,853
20230809,104100,3011262750,7330,7330,7330,7330,358
20230809,104000,3008638610,7330,7350,7350,7330,2810
20230809,103900,2988033440,7360,7350,7360,7350,1400
20230809,103800,2977743350,7360,7370,7370,7350,4849
20230809,103700,2942068970,7370,7390,7390,7370,2262
20230809,103600,2925367600,7390,7370,7390,7370,1436
20230809,103500,2914770070,7380,7370,7380,7360,3123
20230809,103400,2891745560,7380,7380,7400,7370,12423
20230809,103300,2800079520,7380,7370,7380,7360,5643
20230809,103200,2758496590,7370,7360,7370,7360,2391
20230809,103100,2740898800,7360,7360,7370,7350,4592
20230809,103000,2707131390,7360,7350,7360,7350,3488
20230809,102900,2681480140,7340,7340,7340,7340,2797
20230809,102800,2660950160,7340,7340,7340,7340,1818
20230809,102700,2647606040,7340,7330,7340,7330,3358
20230809,102600,2622971670,7330,7330,7330,7330,13
20230809,102500,2622876380,7330,7320,7330,7320,2239
20230809,102400,2606471560,7320,7340,7340,7320,77
20230809,102300,2605907330,7340,7310,7340,7310,224
20230809,102200,2604267590,7340,7330,7350,7330,1386
20230809,102100,2594099010,7330,7340,7340,7300,4083
20230809,102000,2564180990,7340,7350,7370,7340,8738
20230809,101900,2499913610,7350,7330,7350,7330,16588
20230809,101800,2378044590,7330,7320,7330,7300,6189
20230809,101700,2332758480,7310,7280,7310,7280,1686
20230809,101600,2320453620,7280,7280,7280,7270,2078
20230809,101500,2305325870,7280,7270,7290,7270,788
20230809,101400,2299589510,7290,7280,7310,7270,6391
20230809,101300,2252952590,7280,7290,7290,7270,3346
20230809,101200,2228591570,7290,7280,7290,7270,1549
20230809,101100,2217315550,7270,7290,7290,7270,203
20230809,101000,2215839700,7290,7260,7300,7260,2415
20230809,100900,2198254040,7260,7270,7270,7260,762
20230809,100800,2192715590,7270,7250,7270,7250,913
20230809,100700,2186084670,7250,7250,7250,7250,370
20230809,100600,2183402170,7250,7250,7250,7250,59
20230809,100500,2182974420,7250,7250,7250,7250,208
20230809,100400,2181466420,7250,7240,7250,7240,1041
20230809,100300,2173920170,7240,7230,7240,7210,416
20230809,100200,2170918340,7240,7250,7250,7240,285
20230809,100100,2168854730,7240,7250,7250,7240,712
20230809,100000,2163699230,7250,7260,7260,7250,181
20230809,095900,2162385790,7260,7230,7260,7230,1813
20230809,095800,2149260430,7230,7200,7230,7190,7936
20230809,095700,2092044960,7210,7210,7210,7190,1470
20230809,095600,2081462270,7210,7210,7210,7200,1276
20230809,095500,2072273400,7190,7210,7210,7180,8012
20230809,095400,2014702650,7210,7210,7210,7210,1489
20230809,095300,2003966960,7210,7210,7210,7200,16
20230809,095200,2003851730,7190,7200,7210,7190,3973
20230809,095100,1975264150,7210,7220,7220,7190,123
20230809,095000,1974379660,7170,7220,7220,7170,22117
20230809,094900,1815247660,7210,7220,7220,7210,680
20230809,094800,1810338860,7220,7220,7220,7220,794
20230809,094700,1804606180,7220,7220,7230,7220,575
20230809,094600,1800454580,7220,7230,7240,7220,2423
20230809,094500,1782958170,7230,7240,7240,7230,616
20230809,094400,1778502820,7240,7240,7240,7230,376
20230809,094300,1775781820,7240,7240,7250,7230,666
20230809,094200,1770954530,7240,7240,7240,7230,44
20230809,094100,1770636230,7240,7250,7260,7240,539
20230809,094000,1766729660,7250,7250,7250,7240,914
20230809,093900,1760108270,7250,7240,7250,7230,4196
20230809,093800,1729704010,7240,7220,7240,7220,598
20230809,093700,1725376170,7220,7210,7220,7200,3763
20230809,093600,1698235210,7200,7190,7200,7170,12552
20230809,093500,1608068200,7200,7210,7210,7190,1771
20230809,093400,1595333830,7200,7200,7210,7200,711
20230809,093300,1590213800,7200,7170,7200,7170,2190
20230809,093200,1574487410,7190,7200,7200,7170,4535
20230809,093100,1541953490,7200,7200,7200,7170,518
20230809,093000,1538234700,7200,7200,7210,7170,19968
20230809,092900,1394796170,7200,7210,7220,7190,14131
20230809,092800,1293114270,7200,7220,7220,7200,9822
20230809,092700,1222346140,7210,7220,7220,7210,2731
20230809,092600,1202635270,7220,7210,7220,7210,1735
20230809,092500,1190123800,7220,7240,7240,7210,1506
20230809,092400,1179248280,7240,7230,7240,7210,3022
20230809,092300,1157434280,7240,7220,7240,7220,4183
20230809,092200,1127217020,7220,7220,7230,7220,607
20230809,092100,1122834340,7230,7230,7240,7230,2565
20230809,092000,1104289370,7230,7240,7240,7230,1348
20230809,091900,1094531850,7240,7210,7240,7210,1441
20230809,091800,1084112250,7210,7180,7210,7180,5172
20230809,091700,1046885220,7190,7200,7210,7160,13642
20230809,091600,948994230,7180,7230,7240,7180,7837
20230809,091500,892473330,7230,7240,7240,7160,33214
20230809,091400,653195370,7240,7250,7270,7240,7545
20230809,091300,598525930,7250,7260,7260,7250,3262
20230809,091200,574865990,7260,7290,7300,7250,8181
20230809,091100,515362480,7300,7330,7330,7300,4116
20230809,091000,485313040,7320,7330,7330,7310,2130
20230809,090900,469729140,7330,7340,7360,7330,3063
20230809,090800,447246360,7340,7320,7340,7310,3398
20230809,090700,422353460,7330,7340,7350,7330,1679
20230809,090600,410030730,7340,7360,7370,7320,3923
20230809,090500,381258230,7350,7340,7360,7330,5825
20230809,090400,338429990,7340,7310,7350,7300,5459
20230809,090300,298469470,7310,7260,7310,7250,5488
20230809,090200,258449320,7280,7230,7280,7220,10960
20230809,090100,179088990,7230,7280,7280,7230,8870
20230809,090000,114813820,7280,7300,7300,7250,15664