stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191800,2855420800,8500,8500,8500,8500,11681
20230816,191700,2855420800,8500,8500,8500,8500,0
20230816,191600,2855420800,8500,8500,8500,8500,0
20230816,191500,2855420800,8500,8500,8500,8500,0
20230816,191400,2855420800,8500,8500,8500,8500,0
20230816,191300,2855420800,8500,8500,8500,8500,0
20230816,191200,2855420800,8500,8500,8500,8500,0
20230816,191100,2855420800,8500,8500,8500,8500,0
20230816,191000,2855420800,8500,8500,8500,8500,0
20230816,190900,2855420800,8500,8500,8500,8500,0
20230816,190800,2855420800,8500,8500,8500,8500,0
20230816,190700,2855420800,8500,8500,8500,8500,0
20230816,190600,2855420800,8500,8500,8500,8500,0
20230816,190500,2855420800,8500,8500,8500,8500,0
20230816,190400,2855420800,8500,8500,8500,8500,0
20230816,190300,2855420800,8500,8500,8500,8500,0
20230816,190200,2855420800,8500,8500,8500,8500,0
20230816,190100,2855420800,8500,8500,8500,8500,0
20230816,190000,2855420800,8500,8500,8500,8500,0
20230816,185900,2855420800,8500,8500,8500,8500,0
20230816,185800,2855420800,8500,8500,8500,8500,0
20230816,185700,2855420800,8500,8500,8500,8500,0
20230816,185600,2855420800,8500,8500,8500,8500,0
20230816,185500,2855420800,8500,8500,8500,8500,0
20230816,185400,2855420800,8500,8500,8500,8500,0
20230816,185300,2855420800,8500,8500,8500,8500,0
20230816,185200,2855420800,8500,8500,8500,8500,0
20230816,185100,2855420800,8500,8500,8500,8500,0
20230816,185000,2855420800,8500,8500,8500,8500,0
20230816,184900,2855420800,8500,8500,8500,8500,0
20230816,184800,2855420800,8500,8500,8500,8500,11681
20230816,184700,2855420800,8500,8500,8500,8500,0
20230816,184600,2855420800,8500,8500,8500,8500,0
20230816,184500,2855420800,8500,8500,8500,8500,0
20230816,184400,2855420800,8500,8500,8500,8500,0
20230816,184300,2855420800,8500,8500,8500,8500,0
20230816,184200,2855420800,8500,8500,8500,8500,0
20230816,184100,2855420800,8500,8500,8500,8500,0
20230816,184000,2855420800,8500,8500,8500,8500,0
20230816,183900,2855420800,8500,8500,8500,8500,0
20230816,183800,2855420800,8500,8500,8500,8500,0
20230816,183700,2855420800,8500,8500,8500,8500,0
20230816,183600,2855420800,8500,8500,8500,8500,0
20230816,183500,2855420800,8500,8500,8500,8500,0
20230816,183400,2855420800,8500,8500,8500,8500,0
20230816,183300,2855420800,8500,8500,8500,8500,0
20230816,183200,2855420800,8500,8500,8500,8500,0
20230816,183100,2855420800,8500,8500,8500,8500,0
20230816,183000,2855420800,8500,8500,8500,8500,0
20230816,182900,2855420800,8500,8500,8500,8500,0
20230816,182800,2855420800,8500,8500,8500,8500,0
20230816,182700,2855420800,8500,8500,8500,8500,0
20230816,182600,2855420800,8500,8500,8500,8500,0
20230816,182500,2855420800,8500,8500,8500,8500,0
20230816,182400,2855420800,8500,8500,8500,8500,0
20230816,182300,2855420800,8500,8500,8500,8500,0
20230816,182200,2855420800,8500,8500,8500,8500,0
20230816,182100,2855420800,8500,8500,8500,8500,0
20230816,182000,2855420800,8500,8500,8500,8500,0
20230816,181900,2855420800,8500,8500,8500,8500,0
20230816,181800,2855420800,8500,8500,8500,8500,11681
20230816,181700,2855420800,8500,8500,8500,8500,0
20230816,181600,2855420800,8500,8500,8500,8500,0
20230816,181500,2855420800,8500,8500,8500,8500,0
20230816,181400,2855420800,8500,8500,8500,8500,0
20230816,181300,2855420800,8500,8500,8500,8500,0
20230816,181200,2855420800,8500,8500,8500,8500,0
20230816,181100,2855420800,8500,8500,8500,8500,0
20230816,181000,2855420800,8500,8500,8500,8500,0
20230816,180900,2855420800,8500,8500,8500,8500,0
20230816,180800,2855420800,8500,8500,8500,8500,0
20230816,180700,2855420800,8500,8500,8500,8500,0
20230816,180600,2855420800,8500,8500,8500,8500,0
20230816,180500,2855420800,8500,8500,8500,8500,0
20230816,180400,2855420800,8500,8500,8500,8500,0
20230816,180300,2855420800,8500,8500,8500,8500,0
20230816,180200,2855420800,8500,8500,8500,8500,0
20230816,180100,2855420800,8500,8500,8500,8500,0
20230816,180000,2855420800,8500,8500,8500,8500,0
20230816,175900,2855420800,8500,8500,8500,8500,0
20230816,175800,2855420800,8500,8500,8500,8500,0
20230816,175700,2855420800,8500,8500,8500,8500,0
20230816,175600,2855420800,8500,8500,8500,8500,0
20230816,175500,2855420800,8500,8500,8500,8500,0
20230816,175400,2855420800,8500,8500,8500,8500,0
20230816,175300,2855420800,8500,8500,8500,8500,0
20230816,175200,2855420800,8500,8500,8500,8500,0
20230816,175100,2855420800,8500,8500,8500,8500,0
20230816,175000,2855420800,8500,8500,8500,8500,0
20230816,174900,2855420800,8500,8500,8500,8500,0
20230816,174800,2855420800,8500,8500,8500,8500,11681
20230816,174700,2855420800,8500,8500,8500,8500,0
20230816,174600,2855420800,8500,8500,8500,8500,0
20230816,174500,2855420800,8500,8500,8500,8500,0
20230816,174400,2855420800,8500,8500,8500,8500,0
20230816,174300,2855420800,8500,8500,8500,8500,0
20230816,174200,2855420800,8500,8500,8500,8500,0
20230816,174100,2855420800,8500,8500,8500,8500,0
20230816,174000,2855420800,8500,8500,8500,8500,0
20230816,173900,2855420800,8500,8500,8500,8500,0
20230816,173800,2855420800,8500,8500,8500,8500,0
20230816,173700,2855420800,8500,8500,8500,8500,0
20230816,173600,2855420800,8500,8500,8500,8500,0
20230816,173500,2855420800,8500,8500,8500,8500,0
20230816,173400,2855420800,8500,8500,8500,8500,0
20230816,173300,2855420800,8500,8500,8500,8500,0
20230816,173200,2855420800,8500,8500,8500,8500,0
20230816,173100,2855420800,8500,8500,8500,8500,0
20230816,173000,2855420800,8500,8500,8500,8500,0
20230816,172900,2855420800,8500,8500,8500,8500,0
20230816,172800,2855420800,8500,8500,8500,8500,0
20230816,172700,2855420800,8500,8500,8500,8500,0
20230816,172600,2855420800,8500,8500,8500,8500,0
20230816,172500,2855420800,8500,8500,8500,8500,0
20230816,172400,2855420800,8500,8500,8500,8500,0
20230816,172300,2855420800,8500,8500,8500,8500,0
20230816,172200,2855420800,8500,8500,8500,8500,0
20230816,172100,2855420800,8500,8500,8500,8500,0
20230816,172000,2855420800,8500,8500,8500,8500,0
20230816,171900,2855420800,8500,8500,8500,8500,0
20230816,171800,2855420800,8500,8500,8500,8500,11681
20230816,171700,2855420800,8500,8500,8500,8500,0
20230816,171600,2855420800,8500,8500,8500,8500,0
20230816,171500,2855420800,8500,8500,8500,8500,0
20230816,171400,2855420800,8500,8500,8500,8500,0
20230816,171300,2855420800,8500,8500,8500,8500,0
20230816,171200,2855420800,8500,8500,8500,8500,0
20230816,171100,2855420800,8500,8500,8500,8500,0
20230816,171000,2855420800,8500,8500,8500,8500,0
20230816,170900,2855420800,8500,8500,8500,8500,0
20230816,170800,2855420800,8500,8500,8500,8500,0
20230816,170700,2855420800,8500,8500,8500,8500,0
20230816,170600,2855420800,8500,8500,8500,8500,0
20230816,170500,2855420800,8500,8500,8500,8500,0
20230816,170400,2855420800,8500,8500,8500,8500,0
20230816,170300,2855420800,8500,8500,8500,8500,0
20230816,170200,2855420800,8500,8500,8500,8500,0
20230816,170100,2855420800,8500,8500,8500,8500,0
20230816,170000,2855420800,8500,8500,8500,8500,0
20230816,165900,2855420800,8500,8500,8500,8500,0
20230816,165800,2855420800,8500,8500,8500,8500,0
20230816,165700,2855420800,8500,8500,8500,8500,0
20230816,165600,2855420800,8500,8500,8500,8500,0
20230816,165500,2855420800,8500,8500,8500,8500,0
20230816,165400,2855420800,8500,8500,8500,8500,0
20230816,165300,2855420800,8500,8500,8500,8500,0
20230816,165200,2855420800,8500,8500,8500,8500,0
20230816,165100,2855420800,8500,8500,8500,8500,0
20230816,165000,2855420800,8500,8500,8500,8500,0
20230816,164900,2855420800,8500,8500,8500,8500,0
20230816,164800,2855420800,8500,8500,8500,8500,11681
20230816,164700,2855420800,8500,8500,8500,8500,0
20230816,164600,2855420800,8500,8500,8500,8500,0
20230816,164500,2855420800,8500,8500,8500,8500,0
20230816,164400,2855420800,8500,8500,8500,8500,0
20230816,164300,2855420800,8500,8500,8500,8500,0
20230816,164200,2855420800,8500,8500,8500,8500,0
20230816,164100,2855420800,8500,8500,8500,8500,0
20230816,164000,2855420800,8500,8500,8500,8500,0
20230816,163900,2855420800,8500,8500,8500,8500,0
20230816,163800,2855420800,8500,8500,8500,8500,0
20230816,163700,2855420800,8500,8500,8500,8500,0
20230816,163600,2855420800,8500,8500,8500,8500,0
20230816,163500,2855420800,8500,8500,8500,8500,0
20230816,163400,2855420800,8500,8500,8500,8500,0
20230816,163300,2855420800,8500,8500,8500,8500,0
20230816,163200,2855420800,8500,8500,8500,8500,0
20230816,163100,2855420800,8500,8500,8500,8500,0
20230816,163000,2855420800,8500,8500,8500,8500,0
20230816,162900,2855420800,8500,8500,8500,8500,0
20230816,162800,2855420800,8500,8500,8500,8500,0
20230816,162700,2855420800,8500,8500,8500,8500,0
20230816,162600,2855420800,8500,8500,8500,8500,0
20230816,162500,2855420800,8500,8500,8500,8500,0
20230816,162400,2855420800,8500,8500,8500,8500,0
20230816,162300,2855420800,8500,8500,8500,8500,0
20230816,162200,2855420800,8500,8500,8500,8500,0
20230816,162100,2855420800,8500,8500,8500,8500,0
20230816,162000,2855420800,8500,8500,8500,8500,0
20230816,161900,2855420800,8500,8500,8500,8500,0
20230816,161800,2855420800,8500,8500,8500,8500,11681
20230816,161700,2855420800,8500,8500,8500,8500,0
20230816,161600,2855420800,8500,8500,8500,8500,0
20230816,161500,2855420800,8500,8500,8500,8500,0
20230816,161400,2855420800,8500,8500,8500,8500,0
20230816,161300,2855420800,8500,8500,8500,8500,0
20230816,161200,2855420800,8500,8500,8500,8500,0
20230816,161100,2855420800,8500,8500,8500,8500,0
20230816,161000,2855420800,8500,8500,8500,8500,0
20230816,160900,2855420800,8500,8500,8500,8500,0
20230816,160800,2855420800,8500,8500,8500,8500,0
20230816,160700,2855420800,8500,8500,8500,8500,0
20230816,160600,2855420800,8500,8500,8500,8500,0
20230816,160500,2855420800,8500,8500,8500,8500,0
20230816,160400,2855420800,8500,8500,8500,8500,0
20230816,160300,2855420800,8500,8500,8500,8500,0
20230816,160200,2855420800,8500,8500,8500,8500,0
20230816,160100,2855420800,8500,8500,8500,8500,0
20230816,160000,2855420800,8500,8500,8500,8500,0
20230816,155900,2855420800,8500,8500,8500,8500,0
20230816,155800,2855420800,8500,8500,8500,8500,0
20230816,155700,2855420800,8500,8500,8500,8500,0
20230816,155600,2855420800,8500,8500,8500,8500,0
20230816,155500,2855420800,8500,8500,8500,8500,0
20230816,155400,2855420800,8500,8500,8500,8500,0
20230816,155300,2855420800,8500,8500,8500,8500,0
20230816,155200,2855420800,8500,8500,8500,8500,0
20230816,155100,2855420800,8500,8500,8500,8500,0
20230816,155000,2855420800,8500,8500,8500,8500,0
20230816,154900,2855420800,8500,8500,8500,8500,0
20230816,154800,2855420800,8500,8500,8500,8500,11681
20230816,154700,2855420800,8500,8500,8500,8500,0
20230816,154600,2855420800,8500,8500,8500,8500,0
20230816,154500,2855420800,8500,8500,8500,8500,0
20230816,154400,2855420800,8500,8500,8500,8500,0
20230816,154300,2855420800,8500,8500,8500,8500,0
20230816,154200,2855420800,8500,8500,8500,8500,0
20230816,154100,2855420800,8500,8500,8500,8500,0
20230816,154000,2855420800,8500,8500,8500,8500,0
20230816,153900,2855420800,8500,8500,8500,8500,0
20230816,153800,2855420800,8500,8500,8500,8500,0
20230816,153700,2855420800,8500,8500,8500,8500,0
20230816,153600,2855420800,8500,8500,8500,8500,0
20230816,153500,2855420800,8500,8500,8500,8500,0
20230816,153400,2855420800,8500,8500,8500,8500,0
20230816,153300,2855420800,8500,8500,8500,8500,0
20230816,153200,2855420800,8500,8500,8500,8500,0
20230816,153100,2855420800,8500,8500,8500,8500,0
20230816,153000,2855420800,8500,8500,8500,8500,11681
20230816,152900,2756132300,8560,8560,8560,8560,0
20230816,152800,2756132300,8560,8560,8560,8560,0
20230816,152700,2756132300,8560,8560,8560,8560,0
20230816,152600,2756132300,8560,8560,8560,8560,0
20230816,152500,2756132300,8560,8560,8560,8560,0
20230816,152400,2756132300,8560,8560,8560,8560,0
20230816,152300,2756132300,8560,8560,8560,8560,0
20230816,152200,2756132300,8560,8560,8560,8560,0
20230816,152100,2756132300,8560,8560,8560,8560,0
20230816,152000,2756132300,8560,8560,8560,8560,0
20230816,151900,2756132300,8560,8570,8570,8560,249
20230816,151800,2753999050,8570,8540,8570,8540,2904
20230816,151700,2729189400,8550,8550,8560,8540,1427
20230816,151600,2716986030,8560,8570,8570,8560,35
20230816,151500,2716686350,8570,8550,8570,8540,284
20230816,151400,2714258210,8550,8550,8550,8540,729
20230816,151300,2708025270,8570,8550,8570,8550,147
20230816,151200,2706768110,8550,8570,8570,8550,460
20230816,151100,2702833220,8570,8560,8570,8550,1147
20230816,151000,2693024530,8550,8560,8560,8550,135
20230816,150900,2691868950,8560,8550,8560,8550,144
20230816,150800,2690636640,8550,8560,8560,8550,262
20230816,150700,2688395940,8560,8560,8560,8560,147
20230816,150600,2687137620,8560,8560,8560,8560,90
20230816,150500,2686367220,8550,8560,8560,8550,1169
20230816,150400,2676365080,8560,8550,8560,8550,175
20230816,150300,2674867730,8560,8540,8560,8540,199
20230816,150200,2673165550,8540,8550,8550,8540,449
20230816,150100,2669330760,8550,8540,8550,8540,990
20230816,150000,2660875360,8540,8550,8560,8540,1426
20230816,145900,2648684640,8560,8560,8560,8550,267
20230816,145800,2646401350,8560,8560,8570,8540,1192
20230816,145700,2636204580,8570,8570,8570,8550,2568
20230816,145600,2614233130,8570,8580,8580,8570,1659
20230816,145500,2600013340,8590,8590,8590,8580,1618
20230816,145400,2586130770,8580,8590,8590,8580,342
20230816,145300,2583193500,8590,8600,8600,8590,1010
20230816,145200,2574517500,8590,8590,8600,8590,515
20230816,145100,2570093600,8590,8590,8590,8580,489
20230816,145000,2565895090,8600,8590,8600,8590,309
20230816,144900,2563240730,8590,8600,8600,8590,953
20230816,144800,2555052780,8600,8600,8600,8590,198
20230816,144700,2553351390,8590,8600,8600,8590,202
20230816,144600,2551616150,8600,8590,8600,8590,229
20230816,144500,2549648750,8600,8600,8600,8590,1014
20230816,144400,2540930640,8600,8600,8610,8600,1466
20230816,144300,2528321380,8610,8610,8610,8600,365
20230816,144200,2525179000,8610,8610,8610,8610,24
20230816,144100,2524972360,8610,8610,8610,8600,727
20230816,144000,2518718690,8600,8620,8620,8600,1693
20230816,143900,2504146220,8630,8620,8630,8620,527
20230816,143800,2499603380,8610,8620,8620,8610,405
20230816,143700,2496115340,8620,8640,8640,8620,666
20230816,143600,2490371450,8640,8640,8640,8640,15
20230816,143500,2490241850,8640,8630,8640,8630,1512
20230816,143400,2477193260,8630,8630,8630,8630,31
20230816,143300,2476925730,8630,8620,8630,8620,103
20230816,143200,2476037840,8620,8620,8620,8620,11
20230816,143100,2475943020,8620,8630,8640,8620,3293
20230816,143000,2447523090,8620,8620,8620,8620,11
20230816,142900,2447428270,8620,8630,8630,8620,271
20230816,142800,2445092240,8620,8630,8630,8620,9
20230816,142700,2445014610,8620,8620,8620,8620,11
20230816,142600,2444919790,8630,8630,8630,8630,174
20230816,142500,2443418170,8630,8630,8630,8630,207
20230816,142400,2441631760,8630,8630,8630,8630,339
20230816,142300,2438706190,8620,8620,8620,8620,510
20230816,142200,2434309990,8620,8620,8620,8620,100
20230816,142100,2433447990,8610,8610,8610,8610,31
20230816,142000,2433181080,8610,8610,8610,8610,50
20230816,141900,2432750580,8620,8620,8620,8620,200
20230816,141800,2431026580,8610,8620,8620,8610,516
20230816,141700,2426582660,8620,8620,8620,8620,16
20230816,141600,2426444740,8620,8620,8620,8620,104
20230816,141500,2425548260,8620,8620,8620,8620,190
20230816,141400,2423910460,8620,8620,8620,8610,140
20230816,141300,2422703960,8620,8610,8620,8610,67
20230816,141200,2422126790,8620,8610,8630,8590,12180
20230816,141100,2317432240,8600,8640,8640,8600,15915
20230816,141000,2180442830,8650,8670,8670,8650,2270
20230816,140900,2160805210,8670,8670,8670,8670,13
20230816,140800,2160692500,8670,8670,8670,8670,438
20230816,140700,2156895040,8670,8670,8670,8670,100
20230816,140600,2156028040,8670,8680,8680,8670,190
20230816,140500,2154379430,8680,8680,8680,8680,87
20230816,140400,2153624270,8680,8670,8680,8670,416
20230816,140300,2150016210,8670,8670,8670,8670,5
20230816,140200,2149972860,8670,8670,8670,8670,13
20230816,140100,2149860150,8670,8640,8670,8640,939
20230816,140000,2141737800,8650,8650,8650,8640,153
20230816,135900,2140415850,8640,8650,8650,8640,418
20230816,135800,2136804150,8640,8650,8650,8640,516
20230816,135700,2132344570,8650,8640,8650,8640,36
20230816,135600,2132033220,8640,8660,8670,8640,4602
20230816,135500,2092220190,8670,8660,8670,8660,660
20230816,135400,2086503770,8660,8660,8670,8660,1430
20230816,135300,2074118970,8660,8670,8670,8660,3313
20230816,135200,2045417990,8670,8670,8670,8660,922
20230816,135100,2037425250,8670,8680,8680,8670,1427
20230816,135000,2025053150,8670,8670,8680,8670,887
20230816,134900,2017356810,8680,8680,8680,8680,10017
20230816,134800,1930409250,8690,8690,8690,8690,105
20230816,134700,1929496800,8690,8690,8690,8690,533
20230816,134600,1924865030,8680,8680,8680,8680,1438
20230816,134500,1912383190,8690,8700,8700,8690,22
20230816,134400,1912191800,8690,8700,8700,8690,12115
20230816,134300,1806800710,8710,8710,8710,8710,1
20230816,134200,1806792000,8710,8710,8710,8710,1
20230816,134100,1806783290,8710,8700,8710,8700,336
20230816,134000,1803860080,8710,8710,8720,8710,335
20230816,133900,1800942030,8720,8730,8730,8710,126
20230816,133800,1799843400,8730,8720,8730,8720,222
20230816,133700,1797907540,8720,8710,8720,8710,549
20230816,133600,1793120400,8710,8700,8710,8700,9
20230816,133500,1793042020,8700,8710,8710,8700,52
20230816,133400,1792589110,8710,8710,8710,8710,7
20230816,133300,1792528140,8710,8710,8710,8710,508
20230816,133200,1788103460,8710,8710,8710,8710,165
20230816,133100,1786666310,8710,8720,8720,8710,33
20230816,133000,1786378780,8730,8730,8730,8730,2
20230816,132900,1786361320,8740,8740,8740,8740,1
20230816,132800,1786352580,8750,8700,8800,8700,2853
20230816,132700,1761377880,8700,8710,8710,8700,80
20230816,132600,1760681680,8710,8710,8710,8700,44
20230816,132500,1760298450,8710,8710,8710,8710,272
20230816,132400,1757929330,8710,8700,8710,8700,59
20230816,132300,1757415650,8710,8710,8710,8710,15
20230816,132200,1757285000,8720,8720,8720,8710,435
20230816,132100,1753495260,8710,8710,8710,8710,4
20230816,132000,1753460420,8710,8730,8730,8710,123
20230816,131900,1752388260,8730,8730,8730,8730,10
20230816,131800,1752300960,8720,8720,8720,8720,482
20230816,131700,1748097920,8720,8720,8720,8710,52
20230816,131600,1747644490,8720,8720,8720,8720,76
20230816,131500,1746981770,8730,8730,8730,8730,383
20230816,131400,1743638180,8740,8730,8740,8730,143
20230816,131300,1742389780,8730,8740,8740,8730,216
20230816,131200,1740504000,8730,8730,8730,8730,463
20230816,131100,1736462010,8730,8730,8730,8730,1
20230816,131000,1736453280,8710,8710,8710,8710,0
20230816,130900,1736453280,8710,8710,8710,8710,120
20230816,130800,1735408080,8700,8700,8700,8700,15
20230816,130700,1735277580,8710,8710,8710,8710,1
20230816,130600,1735268870,8710,8710,8710,8710,3
20230816,130500,1735242740,8710,8700,8710,8700,16
20230816,130400,1735103530,8710,8710,8710,8710,6
20230816,130300,1735051270,8710,8710,8710,8710,2
20230816,130200,1735033850,8700,8700,8700,8700,402
20230816,130100,1731536450,8700,8700,8700,8700,0
20230816,130000,1731536450,8700,8700,8700,8700,0
20230816,125900,1731536450,8700,8700,8700,8700,822
20230816,125800,1724385050,8710,8710,8710,8710,10
20230816,125700,1724297950,8710,8710,8710,8710,380
20230816,125600,1720988150,8710,8720,8720,8710,17
20230816,125500,1720840070,8730,8730,8730,8730,16
20230816,125400,1720700390,8700,8720,8720,8700,1520
20230816,125300,1707471640,8710,8730,8730,8710,667
20230816,125200,1701655780,8740,8740,8740,8740,52
20230816,125100,1701201300,8740,8750,8750,8740,30
20230816,125000,1700938970,8740,8740,8740,8740,731
20230816,124900,1694550030,8740,8740,8760,8740,768
20230816,124800,1687837530,8750,8760,8760,8750,115
20230816,124700,1686831090,8760,8780,8790,8760,257
20230816,124600,1684576450,8770,8780,8780,8770,73
20230816,124500,1683936130,8780,8780,8780,8780,121
20230816,124400,1682873750,8780,8730,8780,8730,1506
20230816,124300,1669681070,8730,8730,8730,8730,16
20230816,124200,1669541390,8720,8720,8720,8720,179
20230816,124100,1667980510,8720,8720,8720,8720,123
20230816,124000,1666907950,8720,8720,8720,8720,50
20230816,123900,1666471950,8720,8720,8720,8720,102
20230816,123800,1665582510,8700,8700,8700,8700,113
20230816,123700,1664599410,8700,8700,8700,8700,42
20230816,123600,1664234010,8700,8700,8700,8700,15
20230816,123500,1664103510,8700,8700,8700,8700,1700
20230816,123400,1649313510,8710,8710,8710,8710,280
20230816,123300,1646874710,8710,8710,8710,8710,0
20230816,123200,1646874710,8710,8720,8720,8710,123
20230816,123100,1645803150,8720,8720,8720,8720,100
20230816,123000,1644931150,8720,8710,8720,8710,50
20230816,122900,1644495250,8710,8710,8710,8710,0
20230816,122800,1644495250,8710,8710,8710,8710,100
20230816,122700,1643624250,8720,8700,8720,8700,174
20230816,122600,1642109370,8720,8700,8720,8700,484
20230816,122500,1637889390,8700,8700,8700,8700,21
20230816,122400,1637706690,8700,8710,8720,8700,196
20230816,122300,1636000090,8710,8710,8710,8710,4
20230816,122200,1635965250,8710,8710,8710,8710,15
20230816,122100,1635834600,8700,8700,8700,8700,2983
20230816,122000,1609882500,8700,8700,8700,8700,27
20230816,121900,1609647600,8700,8700,8700,8700,33
20230816,121800,1609360500,8700,8700,8700,8700,21
20230816,121700,1609177800,8700,8700,8700,8700,201
20230816,121600,1607429100,8700,8700,8700,8700,460
20230816,121500,1603427100,8710,8710,8710,8710,0
20230816,121400,1603427100,8710,8710,8710,8710,108
20230816,121300,1602486420,8710,8700,8710,8690,201
20230816,121200,1600739210,8690,8690,8710,8690,52
20230816,121100,1600287310,8710,8710,8710,8710,1
20230816,121000,1600278600,8680,8690,8690,8680,400
20230816,120900,1596803010,8690,8700,8700,8690,1000
20230816,120800,1588112990,8710,8710,8710,8710,103
20230816,120700,1587215860,8710,8710,8710,8710,107
20230816,120600,1586283890,8710,8710,8710,8710,140
20230816,120500,1585064490,8710,8700,8710,8700,5
20230816,120400,1585020960,8690,8690,8690,8690,183
20230816,120300,1583430690,8690,8710,8710,8690,1752
20230816,120200,1568201090,8710,8710,8710,8710,103
20230816,120100,1567303960,8710,8710,8710,8710,8
20230816,120000,1567234280,8690,8690,8690,8690,49
20230816,115900,1566808470,8690,8690,8690,8690,50
20230816,115800,1566373970,8690,8690,8690,8690,200
20230816,115700,1564635970,8690,8690,8690,8690,150
20230816,115600,1563332470,8690,8710,8710,8690,106
20230816,115500,1562411300,8690,8690,8690,8690,101
20230816,115400,1561533610,8690,8690,8690,8690,2000
20230816,115300,1544153610,8690,8700,8700,8690,662
20230816,115200,1538395430,8700,8710,8710,8700,1473
20230816,115100,1525580320,8700,8700,8700,8700,1
20230816,115000,1525571620,8720,8720,8720,8720,12
20230816,114900,1525466980,8700,8710,8720,8700,2346
20230816,114800,1505053660,8710,8740,8740,8710,1055
20230816,114700,1495861410,8720,8730,8730,8710,255
20230816,114600,1493637360,8710,8720,8720,8710,1500
20230816,114500,1480561900,8720,8720,8720,8720,0
20230816,114400,1480561900,8720,8720,8720,8720,149
20230816,114300,1479262620,8720,8730,8730,8720,180
20230816,114200,1477692520,8730,8750,8750,8730,169
20230816,114100,1476216450,8750,8740,8750,8740,487
20230816,114000,1471959870,8720,8720,8720,8720,199
20230816,113900,1470224590,8720,8740,8750,8720,2868
20230816,113800,1445173890,8740,8730,8740,8730,476
20230816,113700,1441013850,8730,8730,8730,8730,512
20230816,113600,1436544090,8730,8730,8730,8730,89
20230816,113500,1435767120,8730,8740,8740,8730,78
20230816,113400,1435085420,8720,8730,8730,8720,98
20230816,113300,1434230420,8710,8710,8710,8710,0
20230816,113200,1434230420,8710,8710,8710,8710,0
20230816,113100,1434230420,8710,8710,8710,8710,101
20230816,113000,1433350710,8710,8720,8720,8710,100
20230816,112900,1432479660,8710,8710,8710,8710,800
20230816,112800,1425511660,8710,8720,8720,8710,555
20230816,112700,1420676580,8710,8710,8710,8710,222
20230816,112600,1418742960,8710,8710,8710,8710,248
20230816,112500,1416582880,8710,8720,8720,8710,268
20230816,112400,1414246170,8720,8740,8740,8720,361
20230816,112300,1411096930,8740,8730,8740,8730,212
20230816,112200,1409246050,8730,8730,8730,8730,0
20230816,112100,1409246050,8730,8740,8740,8730,698
20230816,112000,1403152450,8740,8740,8740,8740,58
20230816,111900,1402645530,8740,8740,8740,8740,1
20230816,111800,1402636790,8740,8740,8740,8740,351
20230816,111700,1399569050,8730,8730,8730,8730,15
20230816,111600,1399438100,8730,8720,8730,8720,1433
20230816,111500,1386937340,8710,8710,8710,8710,398
20230816,111400,1383470760,8710,8710,8710,8700,212
20230816,111300,1381625090,8710,8710,8710,8710,1509
20230816,111200,1368481700,8710,8700,8710,8700,527
20230816,111100,1363895960,8700,8710,8710,8700,1187
20230816,111000,1353560870,8710,8730,8730,8710,505
20230816,110900,1349158000,8730,8730,8740,8730,711
20230816,110800,1342950920,8730,8750,8750,8730,1453
20230816,110700,1330247950,8750,8750,8760,8750,259
20230816,110600,1327981490,8750,8740,8750,8740,131
20230816,110500,1326835780,8750,8760,8760,8750,1277
20230816,110400,1315656300,8760,8770,8780,8760,147
20230816,110300,1314368200,8780,8770,8780,8760,364
20230816,110200,1311177210,8760,8770,8790,8760,700
20230816,110100,1305043770,8760,8780,8780,8750,1365
20230816,110000,1293075950,8770,8780,8790,8770,623
20230816,105900,1287606140,8780,8810,8810,8780,1106
20230816,105800,1277878210,8820,8850,8850,8810,1347
20230816,105700,1265976490,8850,8880,8880,8850,1619
20230816,105600,1251611690,8880,8860,8880,8860,1866
20230816,105500,1235071050,8850,8850,8860,8850,206
20230816,105400,1233247930,8850,8850,8850,8850,239
20230816,105300,1231132780,8840,8840,8840,8840,19
20230816,105200,1230964820,8840,8840,8860,8820,215
20230816,105100,1229068130,8840,8860,8860,8840,130
20230816,105000,1227918440,8850,8860,8860,8850,530
20230816,104900,1223227880,8860,8860,8860,8860,11
20230816,104800,1223130420,8850,8840,8860,8830,1967
20230816,104700,1205736750,8850,8790,8870,8790,3251
20230816,104600,1177057440,8780,8800,8800,8780,440
20230816,104500,1173194200,8800,8800,8800,8800,9
20230816,104400,1173115000,8800,8800,8810,8800,692
20230816,104300,1167025310,8800,8810,8810,8800,122
20230816,104200,1165951210,8810,8810,8810,8810,90
20230816,104100,1165158310,8810,8800,8810,8800,332
20230816,104000,1162233410,8800,8760,8800,8750,2169
20230816,103900,1143218560,8750,8800,8800,8750,2971
20230816,103800,1117133210,8800,8820,8820,8800,1002
20230816,103700,1108312400,8810,8850,8850,8810,686
20230816,103600,1102261050,8850,8820,8850,8820,615
20230816,103500,1096830010,8810,8810,8810,8810,50
20230816,103400,1096389510,8800,8800,8800,8800,649
20230816,103300,1090678310,8800,8790,8800,8790,55
20230816,103200,1090194810,8780,8770,8800,8770,1090
20230816,103100,1080620880,8760,8760,8760,8760,1
20230816,103000,1080612120,8750,8760,8760,8750,3
20230816,102900,1080585860,8750,8750,8750,8750,0
20230816,102800,1080585860,8750,8750,8760,8750,731
20230816,102700,1074189120,8750,8760,8760,8750,350
20230816,102600,1071125170,8750,8750,8750,8740,1127
20230816,102500,1061268870,8750,8750,8750,8750,88
20230816,102400,1060498870,8740,8740,8740,8740,100
20230816,102300,1059624870,8740,8740,8760,8740,451
20230816,102200,1055683010,8740,8740,8740,8740,10
20230816,102100,1055595610,8730,8730,8730,8720,515
20230816,102000,1051101460,8730,8740,8740,8730,463
20230816,101900,1047056440,8740,8750,8750,8740,481
20230816,101800,1042850940,8750,8760,8760,8750,98
20230816,101700,1041993230,8750,8750,8770,8750,811
20230816,101600,1034896930,8750,8770,8790,8750,1141
20230816,101500,1024905230,8780,8780,8780,8780,162
20230816,101400,1023482870,8780,8800,8800,8780,67
20230816,101300,1022893450,8800,8800,8800,8800,575
20230816,101200,1017833450,8800,8760,8800,8760,3416
20230816,101100,987842430,8760,8770,8770,8760,48
20230816,101000,987421480,8770,8780,8780,8770,196
20230816,100900,985702250,8780,8780,8780,8780,22
20230816,100800,985509090,8770,8760,8770,8750,1149
20230816,100700,975445820,8750,8750,8750,8750,0
20230816,100600,975445820,8750,8760,8760,8750,2
20230816,100500,975428310,8760,8800,8800,8760,2812
20230816,100400,950739310,8800,8790,8800,8790,70
20230816,100300,950123690,8790,8780,8790,8780,228
20230816,100200,948120850,8780,8780,8780,8780,83
20230816,100100,947392110,8750,8770,8780,8750,416
20230816,100000,943749230,8780,8790,8790,8780,169
20230816,095900,942265360,8790,8800,8800,8790,227
20230816,095800,940269740,8800,8770,8800,8770,1535
20230816,095700,926783010,8770,8760,8780,8760,507
20230816,095600,922335120,8740,8710,8740,8710,872
20230816,095500,914726910,8700,8700,8700,8700,175
20230816,095400,913204410,8700,8690,8700,8680,1404
20230816,095300,900996720,8690,8690,8690,8690,113
20230816,095200,900014750,8690,8710,8710,8680,1414
20230816,095100,887717670,8710,8710,8710,8710,66
20230816,095000,887142810,8700,8690,8700,8690,656
20230816,094900,881435620,8690,8700,8700,8690,1622
20230816,094800,867324730,8690,8690,8690,8680,534
20230816,094700,862685930,8690,8710,8710,8690,3308
20230816,094600,833905050,8710,8730,8730,8700,3373
20230816,094500,804512980,8730,8730,8730,8730,86
20230816,094400,803762200,8730,8730,8730,8730,335
20230816,094300,800837650,8720,8730,8750,8720,2950
20230816,094200,775088570,8720,8760,8760,8720,4909
20230816,094100,732140260,8770,8770,8790,8770,231
20230816,094000,730114130,8780,8780,8790,8780,80
20230816,093900,729411630,8780,8780,8780,8780,251
20230816,093800,727207850,8780,8770,8780,8770,164
20230816,093700,725768360,8770,8760,8770,8750,1719
20230816,093600,710709160,8760,8760,8760,8750,1751
20230816,093500,695373340,8760,8740,8760,8740,332
20230816,093400,692467000,8730,8750,8750,8720,1098
20230816,093300,682885830,8750,8770,8770,8740,2623
20230816,093200,659934480,8740,8720,8740,8720,918
20230816,093100,651924310,8730,8730,8730,8720,932
20230816,093000,643792090,8730,8760,8760,8720,2113
20230816,092900,625356260,8740,8770,8770,8740,2801
20230816,092800,600855320,8770,8770,8780,8770,1254
20230816,092700,589857260,8770,8770,8770,8760,1635
20230816,092600,575518400,8770,8800,8800,8770,1841
20230816,092500,559350970,8800,8800,8800,8800,1060
20230816,092400,550022970,8800,8800,8810,8790,1642
20230816,092300,535582860,8800,8820,8820,8790,3394
20230816,092200,505704230,8800,8840,8840,8800,5894
20230816,092100,453695240,8850,8860,8880,8850,1912
20230816,092000,436756510,8860,8870,8870,8860,525
20230816,091900,432102140,8870,8850,8890,8850,2155
20230816,091800,413018870,8860,8830,8860,8820,680
20230816,091700,407004830,8820,8820,8830,8810,2242
20230816,091600,387234800,8820,8820,8850,8820,2427
20230816,091500,365809750,8810,8840,8840,8810,4021
20230816,091400,330353780,8830,8840,8860,8830,1294
20230816,091300,318911090,8850,8840,8850,8830,1729
20230816,091200,303631740,8850,8880,8880,8850,1123
20230816,091100,293686600,8880,8880,8900,8880,1244
20230816,091000,282635080,8880,8890,8890,8880,969
20230816,090900,274030300,8890,8910,8920,8890,3001
20230816,090800,247333020,8910,8900,8930,8890,2251
20230816,090700,227291950,8910,8910,8970,8910,2482
20230816,090600,205159440,8910,9020,9070,8860,3035
20230816,090500,177965380,9020,9010,9040,9010,1963
20230816,090400,160259930,9010,8920,9010,8910,4825
20230816,090300,116990960,8920,8890,8920,8860,1857
20230816,090200,100481160,8890,8850,8960,8810,2258
20230816,090100,80412720,8870,8890,8990,8840,2466
20230816,090000,58488560,8890,8910,8910,8880,6346