stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,203100,9871899690,14900,14900,14900,14900,32019
20230807,203000,9871899690,14900,14900,14900,14900,0
20230807,202900,9871899690,14900,14900,14900,14900,0
20230807,202800,9871899690,14900,14900,14900,14900,0
20230807,202700,9871899690,14900,14900,14900,14900,0
20230807,202600,9871899690,14900,14900,14900,14900,0
20230807,202500,9871899690,14900,14900,14900,14900,0
20230807,202400,9871899690,14900,14900,14900,14900,0
20230807,202300,9871899690,14900,14900,14900,14900,0
20230807,202200,9871899690,14900,14900,14900,14900,0
20230807,202100,9871899690,14900,14900,14900,14900,0
20230807,202000,9871899690,14900,14900,14900,14900,0
20230807,201900,9871899690,14900,14900,14900,14900,0
20230807,201800,9871899690,14900,14900,14900,14900,0
20230807,201700,9871899690,14900,14900,14900,14900,0
20230807,201600,9871899690,14900,14900,14900,14900,0
20230807,201500,9871899690,14900,14900,14900,14900,0
20230807,201400,9871899690,14900,14900,14900,14900,0
20230807,201300,9871899690,14900,14900,14900,14900,0
20230807,201200,9871899690,14900,14900,14900,14900,0
20230807,201100,9871899690,14900,14900,14900,14900,0
20230807,201000,9871899690,14900,14900,14900,14900,0
20230807,200900,9871899690,14900,14900,14900,14900,0
20230807,200800,9871899690,14900,14900,14900,14900,0
20230807,200700,9871899690,14900,14900,14900,14900,0
20230807,200600,9871899690,14900,14900,14900,14900,0
20230807,200500,9871899690,14900,14900,14900,14900,0
20230807,200400,9871899690,14900,14900,14900,14900,0
20230807,200300,9871899690,14900,14900,14900,14900,0
20230807,200200,9871899690,14900,14900,14900,14900,0
20230807,200100,9871899690,14900,14900,14900,14900,32019
20230807,200000,9871899690,14900,14900,14900,14900,0
20230807,195900,9871899690,14900,14900,14900,14900,0
20230807,195800,9871899690,14900,14900,14900,14900,0
20230807,195700,9871899690,14900,14900,14900,14900,0
20230807,195600,9871899690,14900,14900,14900,14900,0
20230807,195500,9871899690,14900,14900,14900,14900,0
20230807,195400,9871899690,14900,14900,14900,14900,0
20230807,195300,9871899690,14900,14900,14900,14900,0
20230807,195200,9871899690,14900,14900,14900,14900,0
20230807,195100,9871899690,14900,14900,14900,14900,0
20230807,195000,9871899690,14900,14900,14900,14900,0
20230807,194900,9871899690,14900,14900,14900,14900,0
20230807,194800,9871899690,14900,14900,14900,14900,0
20230807,194700,9871899690,14900,14900,14900,14900,0
20230807,194600,9871899690,14900,14900,14900,14900,0
20230807,194500,9871899690,14900,14900,14900,14900,0
20230807,194400,9871899690,14900,14900,14900,14900,0
20230807,194300,9871899690,14900,14900,14900,14900,0
20230807,194200,9871899690,14900,14900,14900,14900,0
20230807,194100,9871899690,14900,14900,14900,14900,0
20230807,194000,9871899690,14900,14900,14900,14900,0
20230807,193900,9871899690,14900,14900,14900,14900,0
20230807,193800,9871899690,14900,14900,14900,14900,0
20230807,193700,9871899690,14900,14900,14900,14900,0
20230807,193600,9871899690,14900,14900,14900,14900,0
20230807,193500,9871899690,14900,14900,14900,14900,0
20230807,193400,9871899690,14900,14900,14900,14900,0
20230807,193300,9871899690,14900,14900,14900,14900,0
20230807,193200,9871899690,14900,14900,14900,14900,0
20230807,193100,9871899690,14900,14900,14900,14900,32019
20230807,193000,9871899690,14900,14900,14900,14900,0
20230807,192900,9871899690,14900,14900,14900,14900,0
20230807,192800,9871899690,14900,14900,14900,14900,0
20230807,192700,9871899690,14900,14900,14900,14900,0
20230807,192600,9871899690,14900,14900,14900,14900,0
20230807,192500,9871899690,14900,14900,14900,14900,0
20230807,192400,9871899690,14900,14900,14900,14900,0
20230807,192300,9871899690,14900,14900,14900,14900,0
20230807,192200,9871899690,14900,14900,14900,14900,0
20230807,192100,9871899690,14900,14900,14900,14900,0
20230807,192000,9871899690,14900,14900,14900,14900,0
20230807,191900,9871899690,14900,14900,14900,14900,0
20230807,191800,9871899690,14900,14900,14900,14900,0
20230807,191700,9871899690,14900,14900,14900,14900,0
20230807,191600,9871899690,14900,14900,14900,14900,0
20230807,191500,9871899690,14900,14900,14900,14900,0
20230807,191400,9871899690,14900,14900,14900,14900,0
20230807,191300,9871899690,14900,14900,14900,14900,0
20230807,191200,9871899690,14900,14900,14900,14900,0
20230807,191100,9871899690,14900,14900,14900,14900,0
20230807,191000,9871899690,14900,14900,14900,14900,0
20230807,190900,9871899690,14900,14900,14900,14900,0
20230807,190800,9871899690,14900,14900,14900,14900,0
20230807,190700,9871899690,14900,14900,14900,14900,0
20230807,190600,9871899690,14900,14900,14900,14900,0
20230807,190500,9871899690,14900,14900,14900,14900,0
20230807,190400,9871899690,14900,14900,14900,14900,0
20230807,190300,9871899690,14900,14900,14900,14900,0
20230807,190200,9871899690,14900,14900,14900,14900,0
20230807,190100,9871899690,14900,14900,14900,14900,32019
20230807,190000,9871899690,14900,14900,14900,14900,0
20230807,185900,9871899690,14900,14900,14900,14900,0
20230807,185800,9871899690,14900,14900,14900,14900,0
20230807,185700,9871899690,14900,14900,14900,14900,0
20230807,185600,9871899690,14900,14900,14900,14900,0
20230807,185500,9871899690,14900,14900,14900,14900,0
20230807,185400,9871899690,14900,14900,14900,14900,0
20230807,185300,9871899690,14900,14900,14900,14900,0
20230807,185200,9871899690,14900,14900,14900,14900,0
20230807,185100,9871899690,14900,14900,14900,14900,0
20230807,185000,9871899690,14900,14900,14900,14900,0
20230807,184900,9871899690,14900,14900,14900,14900,0
20230807,184800,9871899690,14900,14900,14900,14900,0
20230807,184700,9871899690,14900,14900,14900,14900,0
20230807,184600,9871899690,14900,14900,14900,14900,0
20230807,184500,9871899690,14900,14900,14900,14900,0
20230807,184400,9871899690,14900,14900,14900,14900,0
20230807,184300,9871899690,14900,14900,14900,14900,0
20230807,184200,9871899690,14900,14900,14900,14900,0
20230807,184100,9871899690,14900,14900,14900,14900,0
20230807,184000,9871899690,14900,14900,14900,14900,0
20230807,183900,9871899690,14900,14900,14900,14900,0
20230807,183800,9871899690,14900,14900,14900,14900,0
20230807,183700,9871899690,14900,14900,14900,14900,0
20230807,183600,9871899690,14900,14900,14900,14900,0
20230807,183500,9871899690,14900,14900,14900,14900,0
20230807,183400,9871899690,14900,14900,14900,14900,0
20230807,183300,9871899690,14900,14900,14900,14900,0
20230807,183200,9871899690,14900,14900,14900,14900,0
20230807,183100,9871899690,14900,14900,14900,14900,32019
20230807,183000,9871899690,14900,14900,14900,14900,0
20230807,182900,9871899690,14900,14900,14900,14900,0
20230807,182800,9871899690,14900,14900,14900,14900,0
20230807,182700,9871899690,14900,14900,14900,14900,0
20230807,182600,9871899690,14900,14900,14900,14900,0
20230807,182500,9871899690,14900,14900,14900,14900,0
20230807,182400,9871899690,14900,14900,14900,14900,0
20230807,182300,9871899690,14900,14900,14900,14900,0
20230807,182200,9871899690,14900,14900,14900,14900,0
20230807,182100,9871899690,14900,14900,14900,14900,0
20230807,182000,9871899690,14900,14900,14900,14900,0
20230807,181900,9871899690,14900,14900,14900,14900,0
20230807,181800,9871899690,14900,14900,14900,14900,0
20230807,181700,9871899690,14900,14900,14900,14900,0
20230807,181600,9871899690,14900,14900,14900,14900,0
20230807,181500,9871899690,14900,14900,14900,14900,0
20230807,181400,9871899690,14900,14900,14900,14900,0
20230807,181300,9871899690,14900,14900,14900,14900,0
20230807,181200,9871899690,14900,14900,14900,14900,0
20230807,181100,9871899690,14900,14900,14900,14900,0
20230807,181000,9871899690,14900,14900,14900,14900,0
20230807,180900,9871899690,14900,14900,14900,14900,0
20230807,180800,9871899690,14900,14900,14900,14900,0
20230807,180700,9871899690,14900,14900,14900,14900,0
20230807,180600,9871899690,14900,14900,14900,14900,0
20230807,180500,9871899690,14900,14900,14900,14900,0
20230807,180400,9871899690,14900,14900,14900,14900,0
20230807,180300,9871899690,14900,14900,14900,14900,0
20230807,180200,9871899690,14900,14900,14900,14900,0
20230807,180100,9871899690,14900,14900,14900,14900,32019
20230807,180000,9871899690,14900,14900,14900,14900,0
20230807,175900,9871899690,14900,14900,14900,14900,0
20230807,175800,9871899690,14900,14900,14900,14900,0
20230807,175700,9871899690,14900,14900,14900,14900,0
20230807,175600,9871899690,14900,14900,14900,14900,0
20230807,175500,9871899690,14900,14900,14900,14900,0
20230807,175400,9871899690,14900,14900,14900,14900,0
20230807,175300,9871899690,14900,14900,14900,14900,0
20230807,175200,9871899690,14900,14900,14900,14900,0
20230807,175100,9871899690,14900,14900,14900,14900,0
20230807,175000,9871899690,14900,14900,14900,14900,0
20230807,174900,9871899690,14900,14900,14900,14900,0
20230807,174800,9871899690,14900,14900,14900,14900,0
20230807,174700,9871899690,14900,14900,14900,14900,0
20230807,174600,9871899690,14900,14900,14900,14900,0
20230807,174500,9871899690,14900,14900,14900,14900,0
20230807,174400,9871899690,14900,14900,14900,14900,0
20230807,174300,9871899690,14900,14900,14900,14900,0
20230807,174200,9871899690,14900,14900,14900,14900,0
20230807,174100,9871899690,14900,14900,14900,14900,0
20230807,174000,9871899690,14900,14900,14900,14900,0
20230807,173900,9871899690,14900,14900,14900,14900,0
20230807,173800,9871899690,14900,14900,14900,14900,0
20230807,173700,9871899690,14900,14900,14900,14900,0
20230807,173600,9871899690,14900,14900,14900,14900,0
20230807,173500,9871899690,14900,14900,14900,14900,0
20230807,173400,9871899690,14900,14900,14900,14900,0
20230807,173300,9871899690,14900,14900,14900,14900,0
20230807,173200,9871899690,14900,14900,14900,14900,0
20230807,173100,9871899690,14900,14900,14900,14900,32019
20230807,173000,9871899690,14900,14900,14900,14900,0
20230807,172900,9871899690,14900,14900,14900,14900,0
20230807,172800,9871899690,14900,14900,14900,14900,0
20230807,172700,9871899690,14900,14900,14900,14900,0
20230807,172600,9871899690,14900,14900,14900,14900,0
20230807,172500,9871899690,14900,14900,14900,14900,0
20230807,172400,9871899690,14900,14900,14900,14900,0
20230807,172300,9871899690,14900,14900,14900,14900,0
20230807,172200,9871899690,14900,14900,14900,14900,0
20230807,172100,9871899690,14900,14900,14900,14900,0
20230807,172000,9871899690,14900,14900,14900,14900,0
20230807,171900,9871899690,14900,14900,14900,14900,0
20230807,171800,9871899690,14900,14900,14900,14900,0
20230807,171700,9871899690,14900,14900,14900,14900,0
20230807,171600,9871899690,14900,14900,14900,14900,0
20230807,171500,9871899690,14900,14900,14900,14900,0
20230807,171400,9871899690,14900,14900,14900,14900,0
20230807,171300,9871899690,14900,14900,14900,14900,0
20230807,171200,9871899690,14900,14900,14900,14900,0
20230807,171100,9871899690,14900,14900,14900,14900,0
20230807,171000,9871899690,14900,14900,14900,14900,0
20230807,170900,9871899690,14900,14900,14900,14900,0
20230807,170800,9871899690,14900,14900,14900,14900,0
20230807,170700,9871899690,14900,14900,14900,14900,0
20230807,170600,9871899690,14900,14900,14900,14900,0
20230807,170500,9871899690,14900,14900,14900,14900,0
20230807,170400,9871899690,14900,14900,14900,14900,0
20230807,170300,9871899690,14900,14900,14900,14900,0
20230807,170200,9871899690,14900,14900,14900,14900,0
20230807,170100,9871899690,14900,14900,14900,14900,32019
20230807,170000,9871899690,14900,14900,14900,14900,0
20230807,165900,9871899690,14900,14900,14900,14900,0
20230807,165800,9871899690,14900,14900,14900,14900,0
20230807,165700,9871899690,14900,14900,14900,14900,0
20230807,165600,9871899690,14900,14900,14900,14900,0
20230807,165500,9871899690,14900,14900,14900,14900,0
20230807,165400,9871899690,14900,14900,14900,14900,0
20230807,165300,9871899690,14900,14900,14900,14900,0
20230807,165200,9871899690,14900,14900,14900,14900,0
20230807,165100,9871899690,14900,14900,14900,14900,0
20230807,165000,9871899690,14900,14900,14900,14900,0
20230807,164900,9871899690,14900,14900,14900,14900,0
20230807,164800,9871899690,14900,14900,14900,14900,0
20230807,164700,9871899690,14900,14900,14900,14900,0
20230807,164600,9871899690,14900,14900,14900,14900,0
20230807,164500,9871899690,14900,14900,14900,14900,0
20230807,164400,9871899690,14900,14900,14900,14900,0
20230807,164300,9871899690,14900,14900,14900,14900,0
20230807,164200,9871899690,14900,14900,14900,14900,0
20230807,164100,9871899690,14900,14900,14900,14900,0
20230807,164000,9871899690,14900,14900,14900,14900,0
20230807,163900,9871899690,14900,14900,14900,14900,0
20230807,163800,9871899690,14900,14900,14900,14900,0
20230807,163700,9871899690,14900,14900,14900,14900,0
20230807,163600,9871899690,14900,14900,14900,14900,0
20230807,163500,9871899690,14900,14900,14900,14900,0
20230807,163400,9871899690,14900,14900,14900,14900,0
20230807,163300,9871899690,14900,14900,14900,14900,0
20230807,163200,9871899690,14900,14900,14900,14900,0
20230807,163100,9871899690,14900,14900,14900,14900,32019
20230807,163000,9871899690,14900,14900,14900,14900,0
20230807,162900,9871899690,14900,14900,14900,14900,0
20230807,162800,9871899690,14900,14900,14900,14900,0
20230807,162700,9871899690,14900,14900,14900,14900,0
20230807,162600,9871899690,14900,14900,14900,14900,0
20230807,162500,9871899690,14900,14900,14900,14900,0
20230807,162400,9871899690,14900,14900,14900,14900,0
20230807,162300,9871899690,14900,14900,14900,14900,0
20230807,162200,9871899690,14900,14900,14900,14900,0
20230807,162100,9871899690,14900,14900,14900,14900,0
20230807,162000,9871899690,14900,14900,14900,14900,0
20230807,161900,9871899690,14900,14900,14900,14900,0
20230807,161800,9871899690,14900,14900,14900,14900,0
20230807,161700,9871899690,14900,14900,14900,14900,0
20230807,161600,9871899690,14900,14900,14900,14900,0
20230807,161500,9871899690,14900,14900,14900,14900,0
20230807,161400,9871899690,14900,14900,14900,14900,0
20230807,161300,9871899690,14900,14900,14900,14900,0
20230807,161200,9871899690,14900,14900,14900,14900,0
20230807,161100,9871899690,14900,14900,14900,14900,0
20230807,161000,9871899690,14900,14900,14900,14900,0
20230807,160900,9871899690,14900,14900,14900,14900,0
20230807,160800,9871899690,14900,14900,14900,14900,0
20230807,160700,9871899690,14900,14900,14900,14900,0
20230807,160600,9871899690,14900,14900,14900,14900,0
20230807,160500,9871899690,14900,14900,14900,14900,0
20230807,160400,9871899690,14900,14900,14900,14900,0
20230807,160300,9871899690,14900,14900,14900,14900,0
20230807,160200,9871899690,14900,14900,14900,14900,0
20230807,160100,9871899690,14900,14900,14900,14900,32019
20230807,160000,9871899690,14900,14900,14900,14900,0
20230807,155900,9871899690,14900,14900,14900,14900,0
20230807,155800,9871899690,14900,14900,14900,14900,0
20230807,155700,9871899690,14900,14900,14900,14900,0
20230807,155600,9871899690,14900,14900,14900,14900,0
20230807,155500,9871899690,14900,14900,14900,14900,0
20230807,155400,9871899690,14900,14900,14900,14900,0
20230807,155300,9871899690,14900,14900,14900,14900,0
20230807,155200,9871899690,14900,14900,14900,14900,0
20230807,155100,9871899690,14900,14900,14900,14900,0
20230807,155000,9871899690,14900,14900,14900,14900,0
20230807,154900,9871899690,14900,14900,14900,14900,0
20230807,154800,9871899690,14900,14900,14900,14900,0
20230807,154700,9871899690,14900,14900,14900,14900,0
20230807,154600,9871899690,14900,14900,14900,14900,0
20230807,154500,9871899690,14900,14900,14900,14900,0
20230807,154400,9871899690,14900,14900,14900,14900,0
20230807,154300,9871899690,14900,14900,14900,14900,0
20230807,154200,9871899690,14900,14900,14900,14900,0
20230807,154100,9871899690,14900,14900,14900,14900,0
20230807,154000,9871899690,14900,14900,14900,14900,0
20230807,153900,9871899690,14900,14900,14900,14900,0
20230807,153800,9871899690,14900,14900,14900,14900,0
20230807,153700,9871899690,14900,14900,14900,14900,0
20230807,153600,9871899690,14900,14900,14900,14900,0
20230807,153500,9871899690,14900,14900,14900,14900,0
20230807,153400,9871899690,14900,14900,14900,14900,0
20230807,153300,9871899690,14900,14900,14900,14900,0
20230807,153200,9871899690,14900,14900,14900,14900,0
20230807,153100,9871899690,14900,14900,14900,14900,32019
20230807,153000,9871899690,14900,14900,14900,14900,32019
20230807,152900,9394816590,14980,14980,14980,14980,0
20230807,152800,9394816590,14980,14980,14980,14980,0
20230807,152700,9394816590,14980,14980,14980,14980,0
20230807,152600,9394816590,14980,14980,14980,14980,0
20230807,152500,9394816590,14980,14980,14980,14980,0
20230807,152400,9394816590,14980,14980,14980,14980,0
20230807,152300,9394816590,14980,14980,14980,14980,0
20230807,152200,9394816590,14980,14980,14980,14980,0
20230807,152100,9394816590,14980,14980,14980,14980,0
20230807,152000,9394816590,14980,14980,14980,14980,0
20230807,151900,9394816590,14980,14970,14980,14960,2062
20230807,151800,9363947600,14960,14960,14970,14950,789
20230807,151700,9352140580,14950,14960,14960,14950,575
20230807,151600,9343541260,14960,14970,14970,14950,183
20230807,151500,9340802530,14970,14960,14970,14960,915
20230807,151400,9327111560,14970,14970,14980,14960,1526
20230807,151300,9304267950,14970,14970,14970,14960,415
20230807,151200,9298055580,14970,14950,14970,14940,1252
20230807,151100,9279337930,14950,14950,14950,14940,394
20230807,151000,9273447890,14950,14950,14950,14940,311
20230807,150900,9268798650,14940,14950,14950,14940,389
20230807,150800,9262984300,14950,14950,14950,14940,585
20230807,150700,9254240550,14950,14930,14950,14930,8284
20230807,150600,9130537570,14930,14930,14930,14920,1498
20230807,150500,9108183410,14930,14920,14930,14920,439
20230807,150400,9101633140,14930,14920,14930,14920,303
20230807,150300,9097111530,14930,14930,14930,14920,691
20230807,150200,9086800430,14930,14940,14940,14920,1303
20230807,150100,9067347280,14930,14940,14940,14930,752
20230807,150000,9056116730,14940,14950,14950,14930,4597
20230807,145900,8987439620,14940,14940,14950,14940,825
20230807,145800,8975113710,14940,14950,14950,14940,331
20230807,145700,8970168280,14940,14940,14950,14940,343
20230807,145600,8965043710,14940,14950,14950,14940,624
20230807,145500,8955716290,14950,14940,14950,14940,193
20230807,145400,8952832200,14950,14950,14950,14940,672
20230807,145300,8942785970,14940,14950,14950,14940,460
20230807,145200,8935912940,14950,14950,14950,14940,348
20230807,145100,8930713220,14940,14940,14950,14940,230
20230807,145000,8927275940,14950,14940,14950,14940,1841
20230807,144900,8899771370,14950,14950,14950,14940,1425
20230807,144800,8878475360,14940,14940,14950,14940,121
20230807,144700,8876666590,14940,14940,14950,14940,373
20230807,144600,8871093910,14950,14940,14950,14940,250
20230807,144500,8867358870,14940,14950,14950,14940,208
20230807,144400,8864250340,14940,14950,14950,14940,36
20230807,144300,8863712210,14940,14950,14960,14940,526
20230807,144200,8855850480,14960,14950,14960,14950,777
20230807,144100,8844231010,14960,14960,14970,14940,976
20230807,144000,8829637470,14960,14960,14970,14960,538
20230807,143900,8821588960,14960,14960,14970,14960,1741
20230807,143800,8795543590,14960,14960,14970,14960,647
20230807,143700,8785864460,14970,14970,14980,14970,1092
20230807,143600,8769517210,14970,14980,14990,14970,2749
20230807,143500,8728352280,14980,14960,14980,14950,1898
20230807,143400,8699941580,14960,14950,14960,14940,1391
20230807,143300,8679145660,14950,14930,14950,14930,407
20230807,143200,8673064540,14930,14940,14940,14930,387
20230807,143100,8667282770,14930,14940,14940,14930,92
20230807,143000,8665908360,14940,14950,14950,14940,442
20230807,142900,8659304830,14970,14950,14970,14950,1862
20230807,142800,8631449050,14950,14900,14960,14900,3813
20230807,142700,8574577310,14910,14900,14910,14900,158
20230807,142600,8572222760,14910,14900,14910,14900,184
20230807,142500,8569481110,14900,14910,14910,14900,222
20230807,142400,8566173200,14910,14910,14910,14900,2176
20230807,142300,8533729090,14910,14920,14920,14910,193
20230807,142200,8530849930,14920,14910,14920,14910,376
20230807,142100,8525240370,14910,14920,14920,14910,259
20230807,142000,8521377940,14910,14910,14920,14910,1093
20230807,141900,8505071170,14920,14920,14930,14910,3036
20230807,141800,8459774080,14930,14920,14930,14910,521
20230807,141700,8452001190,14910,14920,14920,14910,16
20230807,141600,8451762570,14910,14880,14920,14880,1489
20230807,141500,8429573820,14880,14870,14890,14870,4325
20230807,141400,8365249300,14870,14860,14870,14860,708
20230807,141300,8354722620,14860,14860,14870,14860,206
20230807,141200,8351659910,14860,14860,14870,14860,565
20230807,141100,8343260590,14860,14860,14870,14860,569
20230807,141000,8334800890,14870,14870,14870,14860,215
20230807,140900,8331605650,14860,14870,14880,14860,3199
20230807,140800,8284048660,14880,14870,14880,14870,245
20230807,140700,8280403520,14870,14880,14880,14870,248
20230807,140600,8276714460,14870,14870,14880,14870,721
20230807,140500,8265987870,14870,14890,14890,14870,1033
20230807,140400,8250616730,14890,14880,14890,14880,623
20230807,140300,8241344200,14880,14890,14900,14880,26
20230807,140200,8240957240,14880,14870,14900,14870,43
20230807,140100,8240317330,14870,14870,14870,14860,1549
20230807,140000,8217283960,14870,14860,14870,14860,266
20230807,135900,8213330510,14860,14870,14870,14860,1673
20230807,135800,8188469710,14860,14850,14870,14850,1434
20230807,135700,8167160360,14850,14860,14870,14850,1081
20230807,135600,8151096780,14860,14870,14870,14860,843
20230807,135500,8138569660,14860,14870,14870,14860,768
20230807,135400,8127156770,14870,14860,14870,14860,705
20230807,135300,8116680190,14860,14880,14880,14860,1898
20230807,135200,8088472920,14880,14880,14890,14870,3434
20230807,135100,8037400330,14890,14880,14890,14880,181
20230807,135000,8034705850,14880,14870,14880,14870,492
20230807,134900,8027387170,14880,14860,14880,14860,271
20230807,134800,8023357810,14870,14860,14870,14850,3462
20230807,134700,7971909630,14850,14870,14870,14850,4126
20230807,134600,7910598660,14870,14860,14870,14860,1632
20230807,134500,7886343720,14860,14880,14880,14860,955
20230807,134400,7872148490,14870,14890,14890,14870,4195
20230807,134300,7809746980,14880,14900,14910,14880,3863
20230807,134200,7752196880,14910,14920,14930,14900,7086
20230807,134100,7646512960,14930,14930,14930,14920,372
20230807,134000,7640961200,14920,14920,14930,14920,1049
20230807,133900,7625300930,14920,14920,14930,14920,469
20230807,133800,7618300060,14930,14920,14930,14920,948
20230807,133700,7604153430,14920,14930,14930,14920,264
20230807,133600,7600214120,14930,14920,14930,14920,541
20230807,133500,7592137960,14920,14920,14930,14920,131
20230807,133400,7590182780,14930,14920,14930,14920,205
20230807,133300,7587123530,14920,14930,14930,14920,287
20230807,133200,7582839500,14930,14920,14930,14920,398
20230807,133100,7576898000,14920,14920,14930,14920,1865
20230807,133000,7549068770,14930,14910,14930,14910,197
20230807,132900,7546129620,14910,14910,14930,14910,970
20230807,132800,7531659010,14920,14910,14920,14910,419
20230807,132700,7525407760,14910,14910,14920,14910,580
20230807,132600,7516754710,14910,14910,14920,14910,1035
20230807,132500,7501315640,14920,14910,14920,14910,173
20230807,132400,7498735190,14910,14910,14920,14910,61
20230807,132300,7497825660,14910,14920,14920,14910,595
20230807,132200,7488951600,14910,14910,14920,14910,599
20230807,132100,7480017030,14910,14930,14930,14910,229
20230807,132000,7476601090,14930,14940,14940,14910,2390
20230807,131900,7440927940,14930,14940,14940,14930,179
20230807,131800,7438254570,14940,14940,14940,14930,149
20230807,131700,7436029600,14930,14930,14940,14920,635
20230807,131600,7426549330,14920,14910,14930,14910,176
20230807,131500,7423924520,14910,14900,14910,14900,1780
20230807,131400,7397386110,14910,14920,14930,14900,3130
20230807,131300,7350720080,14930,14950,14950,14920,1112
20230807,131200,7334114540,14950,14940,14950,14930,1062
20230807,131100,7318248280,14940,14940,14940,14930,432
20230807,131000,7311796180,14930,14930,14940,14930,437
20230807,130900,7305269780,14940,14930,14940,14920,1377
20230807,130800,7284708050,14930,14950,14950,14930,1401
20230807,130700,7263772490,14950,14950,14960,14940,1490
20230807,130600,7241495740,14950,14960,14960,14950,2138
20230807,130500,7209516790,14960,14970,14990,14960,1893
20230807,130400,7181178580,14990,14990,15000,14980,3337
20230807,130300,7131178770,14990,14990,15000,14990,922
20230807,130200,7117355660,15000,15000,15000,14990,423
20230807,130100,7111011310,14990,15000,15000,14990,829
20230807,130000,7098582640,15000,15000,15000,14990,298
20230807,125900,7094113550,15000,14990,15000,14980,279
20230807,125800,7089931340,14990,14980,14990,14980,1104
20230807,125700,7073383590,14990,14980,14990,14980,330
20230807,125600,7068437530,14990,14990,14990,14980,1181
20230807,125500,7050743600,14980,14990,14990,14980,275
20230807,125400,7046622090,14980,14980,14990,14980,493
20230807,125300,7039232610,14980,15000,15000,14980,263
20230807,125200,7035290370,14990,15000,15000,14980,801
20230807,125100,7023279410,14990,15000,15000,14990,613
20230807,125000,7014089820,15000,14980,15000,14980,1490
20230807,124900,6991757240,14980,15000,15000,14980,968
20230807,124800,6977246520,14990,15000,15000,14990,524
20230807,124700,6969388840,14990,15000,15000,14990,550
20230807,124600,6961139590,15000,14990,15000,14980,1078
20230807,124500,6944980140,14980,15000,15000,14980,221
20230807,124400,6941668050,14990,15010,15010,14990,2613
20230807,124300,6902491450,15000,15010,15010,15000,1669
20230807,124200,6877451950,15010,15000,15010,15000,1245
20230807,124100,6858769350,15010,15010,15010,15000,208
20230807,124000,6855647430,15000,15010,15010,15000,1023
20230807,123900,6840293800,15010,15010,15010,15000,624
20230807,123800,6830932630,15010,15020,15020,15000,1509
20230807,123700,6808281940,15020,15010,15020,15010,402
20230807,123600,6802245770,15020,15010,15020,15010,1055
20230807,123500,6786406080,15020,15040,15040,15020,1637
20230807,123400,6761814800,15040,15040,15040,15030,994
20230807,123300,6746867030,15040,15050,15050,15040,405
20230807,123200,6740772550,15050,15030,15050,15030,206
20230807,123100,6737672930,15030,15040,15040,15020,1176
20230807,123000,6719996420,15030,15040,15060,15030,848
20230807,122900,6707245820,15050,15040,15060,15030,2148
20230807,122800,6674939850,15040,15050,15050,15030,1711
20230807,122700,6649200780,15050,15100,15100,15050,1255
20230807,122600,6630279690,15090,15080,15100,15070,649
20230807,122500,6620495220,15080,15080,15080,15070,1000
20230807,122400,6605421320,15080,15070,15080,15060,1211
20230807,122300,6587171450,15070,15060,15070,15060,466
20230807,122200,6580149460,15060,15060,15070,15060,604
20230807,122100,6571047730,15060,15070,15070,15060,264
20230807,122000,6567069700,15070,15070,15070,15060,266
20230807,121900,6563061890,15060,15060,15080,15050,429
20230807,121800,6556597400,15050,15050,15060,15040,2491
20230807,121700,6519109750,15050,15060,15060,15050,563
20230807,121600,6510632960,15060,15070,15070,15050,1048
20230807,121500,6494845580,15070,15070,15070,15050,1781
20230807,121400,6468016770,15070,15090,15090,15070,628
20230807,121300,6458548280,15080,15100,15100,15080,755
20230807,121200,6447154480,15100,15090,15100,15090,1490
20230807,121100,6424669110,15100,15120,15120,15090,768
20230807,121000,6413069190,15120,15120,15120,15110,445
20230807,120900,6406342330,15120,15130,15130,15120,1301
20230807,120800,6386666610,15130,15120,15130,15120,428
20230807,120700,6380192290,15130,15140,15140,15120,358
20230807,120600,6374773600,15130,15140,15140,15130,2634
20230807,120500,6334897240,15140,15120,15140,15110,311
20230807,120400,6330189160,15120,15120,15120,15100,2606
20230807,120300,6290823360,15100,15120,15120,15100,2020
20230807,120200,6260303370,15110,15130,15130,15110,1402
20230807,120100,6239106900,15130,15130,15140,15120,541
20230807,120000,6230921160,15130,15130,15140,15130,1321
20230807,115900,6210931310,15140,15140,15140,15130,552
20230807,115800,6202574550,15140,15120,15140,15120,1199
20230807,115700,6184434470,15130,15120,15130,15120,456
20230807,115600,6177536580,15120,15130,15130,15120,2838
20230807,115500,6134613290,15140,15130,15140,15130,92
20230807,115400,6133220500,15140,15150,15150,15130,501
20230807,115300,6125636670,15140,15150,15150,15130,265
20230807,115200,6121624490,15150,15140,15150,15140,730
20230807,115100,6110567240,15140,15150,15150,15140,300
20230807,115000,6106024320,15140,15130,15140,15130,948
20230807,114900,6091674050,15140,15130,15140,15130,673
20230807,114800,6081485190,15140,15140,15140,15130,1715
20230807,114700,6055527650,15140,15130,15140,15130,961
20230807,114600,6040986690,15130,15140,15140,15130,389
20230807,114500,6035098420,15130,15140,15150,15130,714
20230807,114400,6024288100,15140,15140,15150,15140,635
20230807,114300,6014672940,15150,15160,15160,15150,2499
20230807,114200,5976798770,15160,15150,15160,15150,350
20230807,114100,5971493680,15160,15160,15160,15150,223
20230807,114000,5968113600,15150,15160,15160,15150,545
20230807,113900,5959855790,15160,15150,15160,15150,706
20230807,113800,5949155230,15160,15150,15160,15150,1147
20230807,113700,5931775720,15160,15150,15160,15150,1772
20230807,113600,5904922740,15160,15150,15160,15150,1396
20230807,113500,5883770420,15160,15160,15160,15150,197
20230807,113400,5880784050,15160,15150,15160,15150,356
20230807,113300,5875387900,15150,15150,15160,15150,433
20230807,113200,5868827010,15160,15160,15170,15160,2059
20230807,113100,5837607950,15160,15160,15170,15160,348
20230807,113000,5832331360,15170,15170,15170,15160,778
20230807,112900,5820530950,15160,15160,15170,15150,4599
20230807,112800,5750782460,15160,15160,15160,15150,685
20230807,112700,5740399340,15160,15160,15160,15150,1261
20230807,112600,5721285880,15150,15140,15170,15140,2439
20230807,112500,5684313150,15150,15150,15150,15140,1114
20230807,112400,5667436590,15150,15150,15150,15140,177
20230807,112300,5664755670,15140,15150,15150,15130,1038
20230807,112200,5649036820,15140,15130,15150,15130,3941
20230807,112100,5589365490,15140,15140,15140,15130,467
20230807,112000,5582295140,15140,15130,15140,15130,481
20230807,111900,5575017590,15130,15130,15130,15120,1222
20230807,111800,5556530250,15130,15130,15130,15120,513
20230807,111700,5548769020,15130,15130,15140,15120,436
20230807,111600,5542171730,15130,15140,15140,15130,1122
20230807,111500,5525191050,15150,15150,15150,15140,1046
20230807,111400,5509351350,15140,15140,15140,15130,601
20230807,111300,5500252480,15130,15140,15150,15120,789
20230807,111200,5488315590,15140,15140,15150,15140,1593
20230807,111100,5464184910,15150,15130,15150,15130,908
20230807,111000,5450434910,15140,15120,15150,15120,1339
20230807,110900,5430164800,15130,15120,15130,15110,1572
20230807,110800,5406398290,15110,15120,15120,15110,442
20230807,110700,5399715620,15120,15130,15130,15110,1182
20230807,110600,5381842490,15130,15130,15130,15120,662
20230807,110500,5371828070,15130,15110,15130,15110,708
20230807,110400,5361122030,15110,15090,15110,15090,1647
20230807,110300,5336244470,15090,15100,15110,15090,2513
20230807,110200,5298304360,15110,15110,15110,15100,1258
20230807,110100,5279306370,15110,15120,15120,15110,2770
20230807,110000,5237446990,15120,15100,15120,15100,1890
20230807,105900,5208887860,15110,15100,15110,15100,1911
20230807,105800,5180028130,15110,15110,15120,15100,1506
20230807,105700,5157275100,15110,15100,15130,15100,360
20230807,105600,5151832600,15100,15130,15140,15100,4858
20230807,105500,5078375490,15130,15130,15140,15130,376
20230807,105400,5072685730,15140,15140,15150,15130,1235
20230807,105300,5053991090,15150,15150,15150,15130,3372
20230807,105200,5002928390,15150,15150,15150,15140,579
20230807,105100,4994157410,15140,15150,15150,15140,374
20230807,105000,4988493810,15140,15150,15150,15140,3196
20230807,104900,4940076390,15150,15130,15150,15120,6508
20230807,104800,4841603120,15130,15130,15130,15120,940
20230807,104700,4827389060,15130,15130,15130,15120,1923
20230807,104600,4798312720,15130,15120,15130,15120,2049
20230807,104500,4767327170,15130,15130,15140,15120,1184
20230807,104400,4749419450,15150,15140,15150,15140,837
20230807,104300,4736744920,15140,15170,15180,15140,1283
20230807,104200,4717292090,15180,15170,15180,15170,1676
20230807,104100,4691854670,15180,15190,15190,15170,3096
20230807,104000,4644851900,15190,15180,15190,15180,1526
20230807,103900,4621685730,15190,15180,15190,15170,5667
20230807,103800,4535654660,15190,15170,15190,15170,5112
20230807,103700,4458065490,15170,15120,15180,15120,4866
20230807,103600,4384286860,15120,15130,15150,15120,9644
20230807,103500,4238282640,15130,15140,15140,15120,1525
20230807,103400,4215207870,15140,15150,15150,15140,2313
20230807,103300,4180181770,15140,15140,15150,15140,2043
20230807,103200,4149244100,15140,15150,15150,15140,1456
20230807,103100,4127190900,15150,15150,15150,15140,896
20230807,103000,4113620970,15140,15150,15150,15140,1676
20230807,102900,4088234910,15150,15140,15160,15120,5484
20230807,102800,4005152530,15130,15130,15140,15120,760
20230807,102700,3993653990,15130,15120,15140,15110,3100
20230807,102600,3946756750,15140,15110,15140,15110,2203
20230807,102500,3913441070,15120,15140,15140,15110,6669
20230807,102400,3812545420,15140,15150,15150,15130,926
20230807,102300,3798525490,15150,15140,15150,15130,4951
20230807,102200,3723576740,15140,15110,15140,15110,5211
20230807,102100,3644783640,15110,15100,15110,15100,3607
20230807,102000,3590301530,15100,15090,15100,15090,2926
20230807,101900,3546119970,15090,15100,15100,15080,2680
20230807,101800,3505666680,15100,15030,15100,15020,9505
20230807,101700,3362414340,15020,15010,15020,15000,7112
20230807,101600,3255680360,15020,15010,15020,15000,1279
20230807,101500,3236477890,15020,15030,15030,15000,1899
20230807,101400,3207971580,15030,15040,15050,15030,2546
20230807,101300,3169687790,15040,15050,15060,15040,2510
20230807,101200,3131920130,15050,15040,15050,15040,3670
20230807,101100,3076696080,15030,15010,15040,15010,6732
20230807,101000,2975530040,15010,14990,15020,14990,3527
20230807,100900,2922608190,14990,15030,15030,14990,2246
20230807,100800,2888881980,15020,14980,15030,14970,18311
20230807,100700,2614184860,14970,14970,14980,14960,1687
20230807,100600,2588930830,14970,14930,14980,14930,6037
20230807,100500,2498585880,14950,14920,14950,14920,2078
20230807,100400,2467553840,14930,14920,14930,14920,442
20230807,100300,2460958190,14920,14930,14930,14920,952
20230807,100200,2446750790,14930,14930,14930,14920,725
20230807,100100,2435926880,14930,14920,14940,14920,1149
20230807,100000,2418781420,14920,14950,14950,14910,471
20230807,095900,2411750010,14950,14940,14950,14900,3038
20230807,095800,2366394060,14950,14950,14960,14940,1014
20230807,095700,2351236320,14960,14950,14960,14950,508
20230807,095600,2343640240,14960,14960,14970,14950,3272
20230807,095500,2294692520,14960,14930,14960,14920,5209
20230807,095400,2216851290,14930,14920,14930,14920,531
20230807,095300,2208925290,14930,14940,14940,14920,488
20230807,095200,2201635980,14940,14930,14940,14900,3149
20230807,095100,2154701720,14930,14900,14940,14900,2092
20230807,095000,2123508580,14900,14910,14910,14890,969
20230807,094900,2109070450,14910,14900,14910,14890,708
20230807,094800,2098516930,14900,14890,14900,14890,324
20230807,094700,2093689750,14890,14870,14900,14860,1231
20230807,094600,2075382150,14870,14870,14870,14850,1040
20230807,094500,2059928570,14870,14830,14870,14830,4697
20230807,094400,1990215060,14840,14840,14840,14830,592
20230807,094300,1981433000,14840,14820,14840,14820,851
20230807,094200,1968813460,14830,14830,14840,14820,472
20230807,094100,1961815420,14840,14820,14840,14820,393
20230807,094000,1955986600,14830,14840,14850,14760,15861
20230807,093900,1721208310,14840,14820,14840,14810,3075
20230807,093800,1675636580,14830,14840,14860,14820,6832
20230807,093700,1574244180,14840,14850,14860,14840,3314
20230807,093600,1525039750,14860,14890,14900,14850,4167
20230807,093500,1463048590,14890,14890,14890,14880,814
20230807,093400,1450929740,14890,14900,14900,14880,744
20230807,093300,1439851230,14900,14900,14920,14890,1552
20230807,093200,1416723400,14920,14920,14920,14890,1034
20230807,093100,1401312480,14920,14890,14920,14890,1311
20230807,093000,1381770320,14880,14870,14890,14860,510
20230807,092900,1374184350,14870,14860,14870,14850,3205
20230807,092800,1326554090,14860,14870,14870,14850,1636
20230807,092700,1302241650,14870,14890,14890,14860,2122
20230807,092600,1270692180,14890,14910,14910,14880,4051
20230807,092500,1210372810,14910,14910,14920,14900,724
20230807,092400,1199578340,14910,14920,14920,14910,588
20230807,092300,1190810510,14920,14910,14920,14910,412
20230807,092200,1184666610,14920,14930,14930,14900,2855
20230807,092100,1142094060,14930,14950,14950,14920,1851
20230807,092000,1114453360,14940,14940,14940,14930,334
20230807,091900,1109463700,14950,14960,14970,14940,1642
20230807,091800,1084924830,14950,14980,14980,14950,3222
20230807,091700,1036709440,14980,14960,14990,14960,2644
20230807,091600,997109970,14960,14970,14970,14950,1201
20230807,091500,979144020,14970,14920,14970,14920,1082
20230807,091400,962971760,14920,14920,14920,14910,596
20230807,091300,954081440,14920,14930,14930,14910,2655
20230807,091200,914455280,14940,14950,14950,14920,1898
20230807,091100,886102740,14950,14990,14990,14930,3900
20230807,091000,827720020,14990,14990,14990,14970,352
20230807,090900,822447000,14990,15000,15000,14950,3905
20230807,090800,763923140,14990,14910,14990,14890,4393
20230807,090700,698270120,14910,14900,14950,14890,2391
20230807,090600,662588480,14920,14930,14930,14880,4343
20230807,090500,597859310,14920,14920,14940,14880,2655
20230807,090400,558275120,14920,14860,14920,14800,11075
20230807,090300,393931820,14860,14900,14930,14850,4604
20230807,090200,325370380,14910,14960,14960,14890,1865
20230807,090100,297563490,14890,14880,14960,14870,8594
20230807,090000,169269860,14880,14850,14880,14840,11398