stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185500,2019745145,4280,4280,4280,4280,7204
20230807,185400,2019745145,4280,4280,4280,4280,0
20230807,185300,2019745145,4280,4280,4280,4280,0
20230807,185200,2019745145,4280,4280,4280,4280,0
20230807,185100,2019745145,4280,4280,4280,4280,0
20230807,185000,2019745145,4280,4280,4280,4280,0
20230807,184900,2019745145,4280,4280,4280,4280,0
20230807,184800,2019745145,4280,4280,4280,4280,0
20230807,184700,2019745145,4280,4280,4280,4280,0
20230807,184600,2019745145,4280,4280,4280,4280,0
20230807,184500,2019745145,4280,4280,4280,4280,0
20230807,184400,2019745145,4280,4280,4280,4280,0
20230807,184300,2019745145,4280,4280,4280,4280,0
20230807,184200,2019745145,4280,4280,4280,4280,0
20230807,184100,2019745145,4280,4280,4280,4280,0
20230807,184000,2019745145,4280,4280,4280,4280,0
20230807,183900,2019745145,4280,4280,4280,4280,0
20230807,183800,2019745145,4280,4280,4280,4280,0
20230807,183700,2019745145,4280,4280,4280,4280,0
20230807,183600,2019745145,4280,4280,4280,4280,0
20230807,183500,2019745145,4280,4280,4280,4280,0
20230807,183400,2019745145,4280,4280,4280,4280,0
20230807,183300,2019745145,4280,4280,4280,4280,0
20230807,183200,2019745145,4280,4280,4280,4280,0
20230807,183100,2019745145,4280,4280,4280,4280,0
20230807,183000,2019745145,4280,4280,4280,4280,0
20230807,182900,2019745145,4280,4280,4280,4280,0
20230807,182800,2019745145,4280,4280,4280,4280,0
20230807,182700,2019745145,4280,4280,4280,4280,0
20230807,182600,2019745145,4280,4280,4280,4280,0
20230807,182500,2019745145,4280,4280,4280,4280,7204
20230807,182400,2019745145,4280,4280,4280,4280,0
20230807,182300,2019745145,4280,4280,4280,4280,0
20230807,182200,2019745145,4280,4280,4280,4280,0
20230807,182100,2019745145,4280,4280,4280,4280,0
20230807,182000,2019745145,4280,4280,4280,4280,0
20230807,181900,2019745145,4280,4280,4280,4280,0
20230807,181800,2019745145,4280,4280,4280,4280,0
20230807,181700,2019745145,4280,4280,4280,4280,0
20230807,181600,2019745145,4280,4280,4280,4280,0
20230807,181500,2019745145,4280,4280,4280,4280,0
20230807,181400,2019745145,4280,4280,4280,4280,0
20230807,181300,2019745145,4280,4280,4280,4280,0
20230807,181200,2019745145,4280,4280,4280,4280,0
20230807,181100,2019745145,4280,4280,4280,4280,0
20230807,181000,2019745145,4280,4280,4280,4280,0
20230807,180900,2019745145,4280,4280,4280,4280,0
20230807,180800,2019745145,4280,4280,4280,4280,0
20230807,180700,2019745145,4280,4280,4280,4280,0
20230807,180600,2019745145,4280,4280,4280,4280,0
20230807,180500,2019745145,4280,4280,4280,4280,0
20230807,180400,2019745145,4280,4280,4280,4280,0
20230807,180300,2019745145,4280,4280,4280,4280,0
20230807,180200,2019745145,4280,4280,4280,4280,0
20230807,180100,2019745145,4280,4280,4280,4280,0
20230807,180000,2019745145,4280,4280,4280,4280,0
20230807,175900,2019745145,4280,4280,4280,4280,0
20230807,175800,2019745145,4280,4280,4280,4280,0
20230807,175700,2019745145,4280,4280,4280,4280,0
20230807,175600,2019745145,4280,4280,4280,4280,0
20230807,175500,2019745145,4280,4280,4280,4280,7204
20230807,175400,2019745145,4280,4280,4280,4280,0
20230807,175300,2019745145,4280,4280,4280,4280,0
20230807,175200,2019745145,4280,4280,4280,4280,0
20230807,175100,2019745145,4280,4280,4280,4280,0
20230807,175000,2019745145,4280,4280,4280,4280,0
20230807,174900,2019745145,4280,4280,4280,4280,0
20230807,174800,2019745145,4280,4280,4280,4280,0
20230807,174700,2019745145,4280,4280,4280,4280,0
20230807,174600,2019745145,4280,4280,4280,4280,0
20230807,174500,2019745145,4280,4280,4280,4280,0
20230807,174400,2019745145,4280,4280,4280,4280,0
20230807,174300,2019745145,4280,4280,4280,4280,0
20230807,174200,2019745145,4280,4280,4280,4280,0
20230807,174100,2019745145,4280,4280,4280,4280,0
20230807,174000,2019745145,4280,4280,4280,4280,0
20230807,173900,2019745145,4280,4280,4280,4280,0
20230807,173800,2019745145,4280,4280,4280,4280,0
20230807,173700,2019745145,4280,4280,4280,4280,0
20230807,173600,2019745145,4280,4280,4280,4280,0
20230807,173500,2019745145,4280,4280,4280,4280,0
20230807,173400,2019745145,4280,4280,4280,4280,0
20230807,173300,2019745145,4280,4280,4280,4280,0
20230807,173200,2019745145,4280,4280,4280,4280,0
20230807,173100,2019745145,4280,4280,4280,4280,0
20230807,173000,2019745145,4280,4280,4280,4280,0
20230807,172900,2019745145,4280,4280,4280,4280,0
20230807,172800,2019745145,4280,4280,4280,4280,0
20230807,172700,2019745145,4280,4280,4280,4280,0
20230807,172600,2019745145,4280,4280,4280,4280,0
20230807,172500,2019745145,4280,4280,4280,4280,7204
20230807,172400,2019745145,4280,4280,4280,4280,0
20230807,172300,2019745145,4280,4280,4280,4280,0
20230807,172200,2019745145,4280,4280,4280,4280,0
20230807,172100,2019745145,4280,4280,4280,4280,0
20230807,172000,2019745145,4280,4280,4280,4280,0
20230807,171900,2019745145,4280,4280,4280,4280,0
20230807,171800,2019745145,4280,4280,4280,4280,0
20230807,171700,2019745145,4280,4280,4280,4280,0
20230807,171600,2019745145,4280,4280,4280,4280,0
20230807,171500,2019745145,4280,4280,4280,4280,0
20230807,171400,2019745145,4280,4280,4280,4280,0
20230807,171300,2019745145,4280,4280,4280,4280,0
20230807,171200,2019745145,4280,4280,4280,4280,0
20230807,171100,2019745145,4280,4280,4280,4280,0
20230807,171000,2019745145,4280,4280,4280,4280,0
20230807,170900,2019745145,4280,4280,4280,4280,0
20230807,170800,2019745145,4280,4280,4280,4280,0
20230807,170700,2019745145,4280,4280,4280,4280,0
20230807,170600,2019745145,4280,4280,4280,4280,0
20230807,170500,2019745145,4280,4280,4280,4280,0
20230807,170400,2019745145,4280,4280,4280,4280,0
20230807,170300,2019745145,4280,4280,4280,4280,0
20230807,170200,2019745145,4280,4280,4280,4280,0
20230807,170100,2019745145,4280,4280,4280,4280,0
20230807,170000,2019745145,4280,4280,4280,4280,0
20230807,165900,2019745145,4280,4280,4280,4280,0
20230807,165800,2019745145,4280,4280,4280,4280,0
20230807,165700,2019745145,4280,4280,4280,4280,0
20230807,165600,2019745145,4280,4280,4280,4280,0
20230807,165500,2019745145,4280,4280,4280,4280,7204
20230807,165400,2019745145,4280,4280,4280,4280,0
20230807,165300,2019745145,4280,4280,4280,4280,0
20230807,165200,2019745145,4280,4280,4280,4280,0
20230807,165100,2019745145,4280,4280,4280,4280,0
20230807,165000,2019745145,4280,4280,4280,4280,0
20230807,164900,2019745145,4280,4280,4280,4280,0
20230807,164800,2019745145,4280,4280,4280,4280,0
20230807,164700,2019745145,4280,4280,4280,4280,0
20230807,164600,2019745145,4280,4280,4280,4280,0
20230807,164500,2019745145,4280,4280,4280,4280,0
20230807,164400,2019745145,4280,4280,4280,4280,0
20230807,164300,2019745145,4280,4280,4280,4280,0
20230807,164200,2019745145,4280,4280,4280,4280,0
20230807,164100,2019745145,4280,4280,4280,4280,0
20230807,164000,2019745145,4280,4280,4280,4280,0
20230807,163900,2019745145,4280,4280,4280,4280,0
20230807,163800,2019745145,4280,4280,4280,4280,0
20230807,163700,2019745145,4280,4280,4280,4280,0
20230807,163600,2019745145,4280,4280,4280,4280,0
20230807,163500,2019745145,4280,4280,4280,4280,0
20230807,163400,2019745145,4280,4280,4280,4280,0
20230807,163300,2019745145,4280,4280,4280,4280,0
20230807,163200,2019745145,4280,4280,4280,4280,0
20230807,163100,2019745145,4280,4280,4280,4280,0
20230807,163000,2019745145,4280,4280,4280,4280,0
20230807,162900,2019745145,4280,4280,4280,4280,0
20230807,162800,2019745145,4280,4280,4280,4280,0
20230807,162700,2019745145,4280,4280,4280,4280,0
20230807,162600,2019745145,4280,4280,4280,4280,0
20230807,162500,2019745145,4280,4280,4280,4280,7204
20230807,162400,2019745145,4280,4280,4280,4280,0
20230807,162300,2019745145,4280,4280,4280,4280,0
20230807,162200,2019745145,4280,4280,4280,4280,0
20230807,162100,2019745145,4280,4280,4280,4280,0
20230807,162000,2019745145,4280,4280,4280,4280,0
20230807,161900,2019745145,4280,4280,4280,4280,0
20230807,161800,2019745145,4280,4280,4280,4280,0
20230807,161700,2019745145,4280,4280,4280,4280,0
20230807,161600,2019745145,4280,4280,4280,4280,0
20230807,161500,2019745145,4280,4280,4280,4280,0
20230807,161400,2019745145,4280,4280,4280,4280,0
20230807,161300,2019745145,4280,4280,4280,4280,0
20230807,161200,2019745145,4280,4280,4280,4280,0
20230807,161100,2019745145,4280,4280,4280,4280,0
20230807,161000,2019745145,4280,4280,4280,4280,0
20230807,160900,2019745145,4280,4280,4280,4280,0
20230807,160800,2019745145,4280,4280,4280,4280,0
20230807,160700,2019745145,4280,4280,4280,4280,0
20230807,160600,2019745145,4280,4280,4280,4280,0
20230807,160500,2019745145,4280,4280,4280,4280,0
20230807,160400,2019745145,4280,4280,4280,4280,0
20230807,160300,2019745145,4280,4280,4280,4280,0
20230807,160200,2019745145,4280,4280,4280,4280,0
20230807,160100,2019745145,4280,4280,4280,4280,0
20230807,160000,2019745145,4280,4280,4280,4280,0
20230807,155900,2019745145,4280,4280,4280,4280,0
20230807,155800,2019745145,4280,4280,4280,4280,0
20230807,155700,2019745145,4280,4280,4280,4280,0
20230807,155600,2019745145,4280,4280,4280,4280,0
20230807,155500,2019745145,4280,4280,4280,4280,7204
20230807,155400,2019745145,4280,4280,4280,4280,0
20230807,155300,2019745145,4280,4280,4280,4280,0
20230807,155200,2019745145,4280,4280,4280,4280,0
20230807,155100,2019745145,4280,4280,4280,4280,0
20230807,155000,2019745145,4280,4280,4280,4280,0
20230807,154900,2019745145,4280,4280,4280,4280,0
20230807,154800,2019745145,4280,4280,4280,4280,0
20230807,154700,2019745145,4280,4280,4280,4280,0
20230807,154600,2019745145,4280,4280,4280,4280,0
20230807,154500,2019745145,4280,4280,4280,4280,0
20230807,154400,2019745145,4280,4280,4280,4280,0
20230807,154300,2019745145,4280,4280,4280,4280,0
20230807,154200,2019745145,4280,4280,4280,4280,0
20230807,154100,2019745145,4280,4280,4280,4280,0
20230807,154000,2019745145,4280,4280,4280,4280,0
20230807,153900,2019745145,4280,4280,4280,4280,0
20230807,153800,2019745145,4280,4280,4280,4280,0
20230807,153700,2019745145,4280,4280,4280,4280,0
20230807,153600,2019745145,4280,4280,4280,4280,0
20230807,153500,2019745145,4280,4280,4280,4280,0
20230807,153400,2019745145,4280,4280,4280,4280,0
20230807,153300,2019745145,4280,4280,4280,4280,0
20230807,153200,2019745145,4280,4280,4280,4280,0
20230807,153100,2019745145,4280,4280,4280,4280,0
20230807,153000,2019745145,4280,4280,4280,4280,7204
20230807,152900,1988912025,4285,4285,4285,4285,0
20230807,152800,1988912025,4285,4285,4285,4285,0
20230807,152700,1988912025,4285,4285,4285,4285,0
20230807,152600,1988912025,4285,4285,4285,4285,0
20230807,152500,1988912025,4285,4285,4285,4285,0
20230807,152400,1988912025,4285,4285,4285,4285,0
20230807,152300,1988912025,4285,4285,4285,4285,0
20230807,152200,1988912025,4285,4285,4285,4285,0
20230807,152100,1988912025,4285,4285,4285,4285,0
20230807,152000,1988912025,4285,4285,4285,4285,0
20230807,151900,1988912025,4285,4285,4285,4285,100
20230807,151800,1988483525,4285,4285,4285,4285,0
20230807,151700,1988483525,4285,4290,4290,4285,1567
20230807,151600,1981767295,4290,4300,4300,4290,621
20230807,151500,1979098705,4290,4290,4290,4290,350
20230807,151400,1977597205,4300,4280,4300,4280,70
20230807,151300,1977296695,4285,4290,4290,4285,2701
20230807,151200,1965718525,4295,4295,4295,4295,66
20230807,151100,1965435055,4295,4300,4300,4295,107
20230807,151000,1964974990,4300,4300,4300,4300,0
20230807,150900,1964974990,4300,4290,4300,4290,505
20230807,150800,1962803540,4290,4290,4290,4290,78
20230807,150700,1962468920,4290,4295,4295,4290,1147
20230807,150600,1957544060,4300,4300,4300,4300,90
20230807,150500,1957157060,4295,4300,4300,4295,4508
20230807,150400,1937772940,4300,4300,4300,4300,673
20230807,150300,1934879040,4300,4310,4310,4300,1112
20230807,150200,1930096970,4310,4310,4310,4310,100
20230807,150100,1929665970,4310,4310,4310,4310,50
20230807,150000,1929450470,4315,4315,4315,4310,61
20230807,145900,1929187505,4310,4305,4315,4305,658
20230807,145800,1926353575,4305,4305,4305,4305,80
20230807,145700,1926009175,4305,4310,4310,4305,12
20230807,145600,1925957460,4310,4310,4310,4310,143
20230807,145500,1925341130,4310,4310,4310,4310,1
20230807,145400,1925336820,4310,4305,4310,4305,180
20230807,145300,1924561690,4305,4310,4310,4305,181
20230807,145200,1923781985,4300,4310,4310,4300,348
20230807,145100,1922282305,4310,4310,4310,4310,0
20230807,145000,1922282305,4310,4310,4310,4310,15
20230807,144900,1922217655,4310,4310,4310,4310,0
20230807,144800,1922217655,4310,4310,4310,4310,1
20230807,144700,1922213345,4295,4310,4310,4295,332
20230807,144600,1920787390,4300,4295,4300,4295,207
20230807,144500,1919898290,4300,4300,4300,4300,293
20230807,144400,1918638390,4300,4300,4300,4300,32
20230807,144300,1918500790,4300,4300,4300,4300,69
20230807,144200,1918204090,4300,4300,4300,4300,135
20230807,144100,1917623590,4300,4300,4300,4300,20
20230807,144000,1917537590,4295,4295,4295,4295,1
20230807,143900,1917533295,4300,4300,4300,4300,236
20230807,143800,1916518495,4310,4310,4310,4310,0
20230807,143700,1916518495,4310,4310,4310,4310,0
20230807,143600,1916518495,4310,4310,4310,4310,0
20230807,143500,1916518495,4310,4310,4310,4310,1
20230807,143400,1916514185,4300,4300,4300,4300,0
20230807,143300,1916514185,4300,4300,4300,4300,0
20230807,143200,1916514185,4300,4290,4300,4285,1723
20230807,143100,1909122135,4290,4305,4305,4290,917
20230807,143000,1905185180,4300,4310,4310,4300,2929
20230807,142900,1892574370,4320,4320,4320,4320,4
20230807,142800,1892557090,4320,4320,4320,4320,0
20230807,142700,1892557090,4320,4320,4320,4320,0
20230807,142600,1892557090,4320,4315,4320,4310,136
20230807,142500,1891969760,4320,4320,4320,4320,0
20230807,142400,1891969760,4320,4320,4320,4320,0
20230807,142300,1891969760,4320,4320,4320,4320,1
20230807,142200,1891965440,4325,4325,4325,4325,0
20230807,142100,1891965440,4325,4325,4325,4325,150
20230807,142000,1891316690,4325,4325,4325,4325,1
20230807,141900,1891312365,4315,4310,4315,4310,938
20230807,141800,1887268400,4305,4305,4305,4305,139
20230807,141700,1886670005,4310,4310,4310,4310,1
20230807,141600,1886665695,4305,4305,4305,4305,20
20230807,141500,1886579595,4305,4310,4310,4305,360
20230807,141400,1885029195,4310,4310,4310,4310,1
20230807,141300,1885024885,4300,4300,4305,4300,692
20230807,141200,1882046905,4300,4300,4300,4295,523
20230807,141100,1879798270,4305,4305,4305,4305,0
20230807,141000,1879798270,4305,4305,4310,4305,1094
20230807,140900,1875088505,4305,4310,4310,4305,272
20230807,140800,1873916200,4310,4310,4310,4310,0
20230807,140700,1873916200,4310,4310,4315,4310,942
20230807,140600,1869855980,4310,4310,4310,4310,100
20230807,140500,1869424980,4310,4315,4320,4310,2943
20230807,140400,1856737680,4315,4315,4315,4315,115
20230807,140300,1856241455,4320,4325,4325,4320,165
20230807,140200,1855528650,4325,4325,4325,4325,242
20230807,140100,1854482000,4325,4325,4325,4320,522
20230807,140000,1852224830,4320,4320,4320,4320,127
20230807,135900,1851676190,4320,4320,4320,4320,917
20230807,135800,1847714750,4325,4325,4325,4325,0
20230807,135700,1847714750,4325,4325,4325,4325,220
20230807,135600,1846763250,4325,4330,4330,4325,328
20230807,135500,1845344645,4325,4325,4325,4325,30
20230807,135400,1845214895,4325,4340,4350,4315,697
20230807,135300,1842200400,4350,4350,4350,4345,1462
20230807,135200,1835845460,4345,4340,4345,4335,7443
20230807,135100,1803561550,4350,4340,4350,4340,1551
20230807,135000,1796824640,4350,4350,4350,4350,27
20230807,134900,1796707190,4350,4350,4350,4350,14
20230807,134800,1796646290,4350,4340,4350,4340,1822
20230807,134700,1788723070,4350,4345,4350,4340,3174
20230807,134600,1774947440,4340,4350,4350,4340,3370
20230807,134500,1760297835,4350,4365,4365,4345,9495
20230807,134400,1719001135,4345,4345,4365,4340,3415
20230807,134300,1704163835,4365,4365,4365,4355,1808
20230807,134200,1696284765,4365,4350,4365,4340,9564
20230807,134100,1654704945,4355,4355,4370,4355,3071
20230807,134000,1641330715,4350,4350,4355,4350,294
20230807,133900,1640051810,4350,4355,4370,4350,22485
20230807,133800,1541996055,4350,4345,4350,4345,2257
20230807,133700,1532183390,4345,4345,4345,4345,2
20230807,133600,1532174700,4350,4350,4350,4315,13238
20230807,133500,1474835345,4350,4335,4350,4335,6411
20230807,133400,1447014745,4340,4340,4345,4325,2682
20230807,133300,1435375655,4345,4340,4345,4340,1720
20230807,133200,1427905875,4345,4345,4350,4335,3286
20230807,133100,1413633605,4345,4325,4350,4325,16474
20230807,133000,1342107700,4325,4310,4325,4310,2755
20230807,132900,1330216530,4300,4305,4305,4300,901
20230807,132800,1326341925,4305,4305,4305,4305,0
20230807,132700,1326341925,4305,4310,4310,4305,15
20230807,132600,1326277310,4315,4315,4315,4315,3
20230807,132500,1326264365,4320,4315,4320,4315,27
20230807,132400,1326147850,4315,4320,4320,4315,552
20230807,132300,1323763220,4330,4330,4330,4330,148
20230807,132200,1323122380,4335,4330,4335,4330,1717
20230807,132100,1315685995,4330,4330,4330,4315,1435
20230807,132000,1309478460,4330,4315,4330,4310,2112
20230807,131900,1300346065,4315,4300,4315,4300,1730
20230807,131800,1292902285,4300,4300,4300,4300,44
20230807,131700,1292713085,4305,4300,4305,4300,101
20230807,131600,1292278780,4300,4300,4300,4300,492
20230807,131500,1290163180,4300,4300,4300,4300,0
20230807,131400,1290163180,4300,4300,4300,4300,0
20230807,131300,1290163180,4300,4295,4300,4295,306
20230807,131200,1288847760,4295,4295,4295,4295,0
20230807,131100,1288847760,4295,4285,4295,4285,843
20230807,131000,1285235485,4290,4290,4290,4290,50
20230807,130900,1285020985,4295,4290,4295,4280,301
20230807,130800,1283732570,4290,4290,4290,4290,3
20230807,130700,1283719700,4290,4295,4295,4290,658
20230807,130600,1280895805,4300,4300,4300,4300,0
20230807,130500,1280895805,4300,4300,4300,4300,768
20230807,130400,1277593405,4300,4300,4300,4300,33
20230807,130300,1277451505,4300,4295,4300,4295,21
20230807,130200,1277361305,4295,4295,4295,4295,4
20230807,130100,1277344125,4300,4300,4300,4300,40
20230807,130000,1277172125,4300,4300,4300,4300,0
20230807,125900,1277172125,4300,4300,4300,4300,272
20230807,125800,1276002525,4300,4300,4300,4300,3
20230807,125700,1275989625,4305,4300,4305,4300,101
20230807,125600,1275554825,4305,4305,4305,4305,1
20230807,125500,1275550520,4300,4305,4305,4300,30
20230807,125400,1275421515,4300,4305,4305,4300,29
20230807,125300,1275296695,4305,4305,4305,4305,11
20230807,125200,1275249340,4300,4300,4300,4300,254
20230807,125100,1274157140,4310,4310,4310,4310,0
20230807,125000,1274157140,4310,4310,4310,4310,247
20230807,124900,1273092570,4310,4310,4310,4310,0
20230807,124800,1273092570,4310,4310,4315,4310,202
20230807,124700,1272221900,4310,4310,4310,4310,561
20230807,124600,1269803990,4300,4300,4300,4300,138
20230807,124500,1269210590,4305,4305,4305,4305,111
20230807,124400,1268732735,4310,4310,4310,4310,2
20230807,124300,1268724115,4315,4315,4315,4315,10
20230807,124200,1268680965,4315,4290,4315,4290,2271
20230807,124100,1258922950,4280,4285,4285,4280,96
20230807,124000,1258511945,4280,4280,4280,4280,0
20230807,123900,1258511945,4280,4280,4280,4280,0
20230807,123800,1258511945,4280,4285,4285,4280,200
20230807,123700,1257655320,4285,4280,4285,4280,417
20230807,123600,1255870530,4280,4295,4295,4280,516
20230807,123500,1253660250,4295,4295,4300,4295,13
20230807,123400,1253604410,4295,4300,4300,4295,2502
20230807,123300,1242858255,4300,4300,4300,4300,0
20230807,123200,1242858255,4300,4305,4315,4300,531
20230807,123100,1240572325,4305,4305,4305,4305,0
20230807,123000,1240572325,4305,4305,4305,4305,130
20230807,122900,1240012675,4295,4295,4295,4295,0
20230807,122800,1240012675,4295,4330,4340,4295,3574
20230807,122700,1224558100,4335,4305,4335,4290,10261
20230807,122600,1180254035,4300,4290,4300,4290,2907
20230807,122500,1167765065,4260,4260,4260,4260,0
20230807,122400,1167765065,4260,4260,4260,4260,2045
20230807,122300,1159053365,4260,4260,4260,4260,2000
20230807,122200,1150533365,4290,4290,4290,4290,0
20230807,122100,1150533365,4290,4270,4290,4255,11393
20230807,122000,1101960345,4270,4270,4270,4270,63
20230807,121900,1101691335,4270,4270,4270,4270,62
20230807,121800,1101426595,4270,4270,4295,4270,75
20230807,121700,1101106320,4270,4270,4295,4270,1860
20230807,121600,1093164095,4270,4275,4275,4270,63
20230807,121500,1092894920,4275,4270,4275,4270,63
20230807,121400,1092625825,4295,4270,4295,4270,267
20230807,121300,1091481035,4290,4270,4290,4270,64
20230807,121200,1091207735,4290,4270,4290,4270,63
20230807,121100,1090938705,4270,4270,4270,4270,64
20230807,121000,1090665425,4290,4270,4290,4270,72
20230807,120900,1090357895,4270,4270,4270,4270,62
20230807,120800,1090093155,4270,4270,4280,4270,64
20230807,120700,1089819865,4270,4260,4280,4260,234
20230807,120600,1088820595,4260,4260,4260,4260,109
20230807,120500,1088356255,4260,4260,4280,4260,65
20230807,120400,1088079330,4260,4255,4260,4255,189
20230807,120300,1087274955,4255,4255,4265,4255,266
20230807,120200,1086141960,4255,4255,4260,4255,156
20230807,120100,1085477740,4255,4255,4260,4255,157
20230807,120000,1084809265,4255,4250,4260,4250,1814
20230807,115900,1077091340,4250,4255,4255,4250,347
20230807,115800,1075615440,4255,4255,4260,4250,1114
20230807,115700,1070875330,4255,4255,4260,4250,1409
20230807,115600,1064877940,4260,4265,4265,4260,1917
20230807,115500,1056705920,4265,4255,4265,4255,847
20230807,115400,1053096725,4255,4270,4270,4255,57
20230807,115300,1052854175,4280,4265,4280,4260,116
20230807,115200,1052359635,4260,4260,4265,4260,219
20230807,115100,1051426520,4260,4275,4275,4260,639
20230807,115000,1048696790,4275,4275,4275,4275,217
20230807,114900,1047769115,4275,4275,4275,4275,232
20230807,114800,1046777315,4275,4280,4280,4275,219
20230807,114700,1045840620,4285,4285,4285,4285,186
20230807,114600,1045043610,4285,4295,4295,4285,692
20230807,114500,1042072070,4295,4295,4295,4295,549
20230807,114400,1039714115,4295,4295,4295,4295,232
20230807,114300,1038717675,4295,4295,4295,4295,437
20230807,114200,1036840760,4300,4300,4300,4300,1
20230807,114100,1036836460,4300,4300,4300,4300,0
20230807,114000,1036836460,4300,4285,4300,4285,1772
20230807,113900,1029218510,4285,4285,4285,4285,3
20230807,113800,1029205655,4300,4300,4300,4300,25
20230807,113700,1029098155,4300,4300,4300,4300,0
20230807,113600,1029098155,4300,4300,4300,4300,551
20230807,113500,1026728855,4300,4300,4300,4300,1343
20230807,113400,1020953955,4300,4300,4300,4300,544
20230807,113300,1018614755,4305,4275,4305,4275,4942
20230807,113200,997394250,4275,4275,4275,4275,731
20230807,113100,994269225,4250,4250,4250,4250,1111
20230807,113000,989547475,4275,4275,4275,4275,0
20230807,112900,989547475,4275,4275,4275,4275,0
20230807,112800,989547475,4275,4250,4275,4250,25
20230807,112700,989440650,4250,4250,4250,4250,500
20230807,112600,987315650,4250,4270,4270,4245,3764
20230807,112500,971316050,4270,4250,4285,4250,12242
20230807,112400,919059635,4270,4270,4270,4270,650
20230807,112300,916284135,4270,4265,4270,4265,12
20230807,112200,916232900,4265,4250,4265,4245,4112
20230807,112100,898724345,4245,4250,4250,4245,2753
20230807,112000,887030890,4250,4245,4255,4245,1992
20230807,111900,878571890,4245,4265,4265,4245,1733
20230807,111800,871201345,4265,4265,4265,4265,1
20230807,111700,871197080,4265,4265,4265,4265,22
20230807,111600,871103250,4265,4265,4270,4265,14
20230807,111500,871043525,4265,4265,4265,4265,146
20230807,111400,870420835,4265,4265,4265,4265,26
20230807,111300,870309945,4270,4270,4270,4270,50
20230807,111200,870096445,4270,4275,4275,4270,980
20230807,111100,865911555,4275,4275,4275,4275,3000
20230807,111000,853086555,4275,4275,4280,4275,924
20230807,110900,849136350,4275,4280,4280,4275,261
20230807,110800,848020460,4280,4280,4280,4280,257
20230807,110700,846920500,4280,4285,4285,4280,24
20230807,110600,846817770,4280,4280,4280,4280,100
20230807,110500,846389770,4280,4285,4285,4280,601
20230807,110400,843817485,4280,4280,4280,4280,17
20230807,110300,843744725,4280,4295,4295,4280,1693
20230807,110200,836488330,4295,4280,4295,4280,4
20230807,110100,836471195,4290,4275,4290,4275,2767
20230807,110000,824617175,4275,4275,4280,4275,3259
20230807,105900,810675525,4275,4275,4275,4275,423
20230807,105800,808867200,4275,4275,4275,4275,1145
20230807,105700,803972325,4275,4275,4275,4275,6
20230807,105600,803946675,4275,4270,4275,4270,1047
20230807,105500,799471915,4270,4275,4275,4270,124
20230807,105400,798942430,4275,4275,4275,4275,306
20230807,105300,797634280,4270,4270,4270,4270,0
20230807,105200,797634280,4270,4260,4270,4260,463
20230807,105100,795657280,4270,4275,4280,4270,964
20230807,105000,791534610,4270,4270,4270,4270,903
20230807,104900,787678800,4270,4265,4270,4265,1215
20230807,104800,782495480,4265,4270,4270,4265,147
20230807,104700,781868375,4245,4245,4245,4245,0
20230807,104600,781868375,4245,4245,4245,4245,13
20230807,104500,781813190,4275,4265,4275,4265,412
20230807,104400,780053585,4265,4265,4265,4265,2
20230807,104300,780045055,4265,4260,4265,4260,2379
20230807,104200,769903620,4255,4235,4255,4235,1305
20230807,104100,764358185,4230,4230,4230,4230,3
20230807,104000,764345495,4230,4235,4235,4230,936
20230807,103900,760385715,4235,4235,4235,4235,1184
20230807,103800,755371475,4235,4235,4235,4235,384
20230807,103700,753745235,4235,4235,4235,4235,434
20230807,103600,751907245,4235,4235,4235,4235,0
20230807,103500,751907245,4235,4235,4235,4235,116
20230807,103400,751415985,4230,4235,4235,4230,592
20230807,103300,748908970,4240,4245,4245,4240,403
20230807,103200,747199240,4245,4240,4250,4235,1522
20230807,103100,740741490,4255,4245,4260,4245,2289
20230807,103000,731009750,4245,4245,4245,4245,5
20230807,102900,730988525,4245,4235,4250,4235,1340
20230807,102800,725305350,4240,4250,4250,4240,942
20230807,102700,721307885,4245,4225,4245,4225,227
20230807,102600,720345380,4235,4230,4235,4225,215
20230807,102500,719436505,4220,4220,4220,4220,3
20230807,102400,719423845,4220,4225,4225,4220,898
20230807,102300,715631785,4225,4225,4225,4225,400
20230807,102200,713941785,4225,4235,4235,4225,690
20230807,102100,711022580,4245,4230,4245,4230,1000
20230807,102000,706781365,4225,4225,4225,4220,552
20230807,101900,704449170,4220,4220,4220,4220,570
20230807,101800,702043770,4220,4215,4220,4215,25
20230807,101700,701938275,4220,4210,4220,4210,110
20230807,101600,701474125,4220,4220,4220,4220,102
20230807,101500,701043685,4220,4225,4225,4220,235
20230807,101400,700051860,4225,4210,4225,4210,780
20230807,101300,696760265,4210,4210,4210,4210,634
20230807,101200,694091125,4210,4200,4210,4200,10
20230807,101100,694049065,4200,4200,4205,4200,7
20230807,101000,694019660,4200,4200,4200,4200,241
20230807,100900,693007460,4210,4215,4215,4210,143
20230807,100800,692405400,4210,4210,4210,4210,73
20230807,100700,692098070,4200,4200,4200,4200,20
20230807,100600,692014070,4200,4200,4200,4200,350
20230807,100500,690544070,4210,4210,4210,4210,3
20230807,100400,690531440,4200,4210,4210,4200,52
20230807,100300,690312540,4195,4195,4195,4195,0
20230807,100200,690312540,4195,4195,4195,4195,744
20230807,100100,687191460,4195,4220,4220,4190,1487
20230807,100000,680952015,4225,4205,4225,4195,1766
20230807,095900,673539055,4200,4220,4220,4200,4868
20230807,095800,653053305,4215,4215,4220,4200,1251
20230807,095700,647789535,4220,4225,4225,4220,855
20230807,095600,644179830,4225,4225,4225,4225,117
20230807,095500,643685505,4215,4215,4215,4215,1000
20230807,095400,639470505,4230,4230,4230,4230,0
20230807,095300,639470505,4230,4230,4230,4230,1
20230807,095200,639466275,4225,4215,4225,4215,1219
20230807,095100,634321010,4225,4230,4230,4215,1132
20230807,095000,629544535,4220,4230,4230,4220,286
20230807,094900,628337505,4230,4220,4230,4220,223
20230807,094800,627395395,4220,4220,4225,4220,1200
20230807,094700,622331390,4220,4220,4220,4220,27
20230807,094600,622217450,4210,4210,4210,4210,726
20230807,094500,619160990,4210,4220,4220,4210,145
20230807,094400,618549705,4230,4230,4230,4220,13
20230807,094300,618494755,4220,4220,4220,4220,24
20230807,094200,618393475,4220,4190,4220,4190,3289
20230807,094100,604530350,4190,4205,4210,4190,577
20230807,094000,602107800,4210,4175,4210,4175,1911
20230807,093900,594086350,4170,4185,4200,4170,6937
20230807,093800,565121500,4185,4200,4200,4185,3521
20230807,093700,550358610,4195,4195,4195,4195,161
20230807,093600,549683215,4180,4180,4180,4180,1247
20230807,093500,544470755,4180,4180,4190,4180,1501
20230807,093400,538195565,4180,4180,4185,4175,3012
20230807,093300,525609225,4175,4195,4195,4175,7248
20230807,093200,495293785,4195,4205,4205,4195,2206
20230807,093100,486032645,4205,4200,4205,4200,337
20230807,093000,484615960,4200,4200,4210,4200,837
20230807,092900,481095075,4200,4205,4205,4200,735
20230807,092800,478006955,4220,4215,4225,4200,8996
20230807,092700,440114140,4215,4225,4235,4215,3483
20230807,092600,425413980,4225,4240,4240,4220,782
20230807,092500,422108825,4240,4235,4240,4220,2795
20230807,092400,410299695,4240,4225,4250,4225,1968
20230807,092300,401983100,4230,4245,4245,4230,10469
20230807,092200,357602390,4250,4285,4285,4250,8267
20230807,092100,322371955,4285,4290,4295,4280,2150
20230807,092000,313155810,4295,4275,4300,4275,2013
20230807,091900,304533790,4270,4265,4270,4265,128
20230807,091800,303987235,4270,4260,4275,4260,872
20230807,091700,300268980,4260,4260,4260,4260,453
20230807,091600,298339200,4260,4260,4260,4255,1766
20230807,091500,290816775,4260,4265,4270,4260,3224
20230807,091400,277081180,4275,4260,4275,4260,53
20230807,091300,276855385,4260,4260,4265,4260,462
20230807,091200,274887245,4265,4265,4265,4265,984
20230807,091100,270690485,4265,4270,4270,4265,2023
20230807,091000,262057190,4265,4265,4265,4265,1295
20230807,090900,256534015,4265,4260,4280,4260,497
20230807,090800,254414665,4260,4260,4275,4255,2462
20230807,090700,243932735,4260,4260,4280,4250,3412
20230807,090600,229403855,4260,4290,4290,4260,262
20230807,090500,228279905,4255,4295,4295,4250,11778
20230807,090400,178088330,4295,4290,4295,4275,3049
20230807,090300,165022180,4295,4280,4305,4280,2269
20230807,090200,155279830,4300,4295,4300,4265,4919
20230807,090100,134158325,4290,4290,4290,4240,12397
20230807,090000,81338320,4275,4300,4300,4255,17781