stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203300,2026395740,8650,8650,8650,8650,5403
20230728,203200,2026395740,8650,8650,8650,8650,0
20230728,203100,2026395740,8650,8650,8650,8650,0
20230728,203000,2026395740,8650,8650,8650,8650,0
20230728,202900,2026395740,8650,8650,8650,8650,0
20230728,202800,2026395740,8650,8650,8650,8650,0
20230728,202700,2026395740,8650,8650,8650,8650,0
20230728,202600,2026395740,8650,8650,8650,8650,0
20230728,202500,2026395740,8650,8650,8650,8650,0
20230728,202400,2026395740,8650,8650,8650,8650,0
20230728,202300,2026395740,8650,8650,8650,8650,0
20230728,202200,2026395740,8650,8650,8650,8650,0
20230728,202100,2026395740,8650,8650,8650,8650,0
20230728,202000,2026395740,8650,8650,8650,8650,0
20230728,201900,2026395740,8650,8650,8650,8650,0
20230728,201800,2026395740,8650,8650,8650,8650,0
20230728,201700,2026395740,8650,8650,8650,8650,0
20230728,201600,2026395740,8650,8650,8650,8650,0
20230728,201500,2026395740,8650,8650,8650,8650,0
20230728,201400,2026395740,8650,8650,8650,8650,0
20230728,201300,2026395740,8650,8650,8650,8650,0
20230728,201200,2026395740,8650,8650,8650,8650,0
20230728,201100,2026395740,8650,8650,8650,8650,0
20230728,201000,2026395740,8650,8650,8650,8650,0
20230728,200900,2026395740,8650,8650,8650,8650,0
20230728,200800,2026395740,8650,8650,8650,8650,0
20230728,200700,2026395740,8650,8650,8650,8650,0
20230728,200600,2026395740,8650,8650,8650,8650,0
20230728,200500,2026395740,8650,8650,8650,8650,0
20230728,200400,2026395740,8650,8650,8650,8650,0
20230728,200300,2026395740,8650,8650,8650,8650,5403
20230728,200200,2026395740,8650,8650,8650,8650,0
20230728,200100,2026395740,8650,8650,8650,8650,0
20230728,200000,2026395740,8650,8650,8650,8650,0
20230728,195900,2026395740,8650,8650,8650,8650,0
20230728,195800,2026395740,8650,8650,8650,8650,0
20230728,195700,2026395740,8650,8650,8650,8650,0
20230728,195600,2026395740,8650,8650,8650,8650,0
20230728,195500,2026395740,8650,8650,8650,8650,0
20230728,195400,2026395740,8650,8650,8650,8650,0
20230728,195300,2026395740,8650,8650,8650,8650,0
20230728,195200,2026395740,8650,8650,8650,8650,0
20230728,195100,2026395740,8650,8650,8650,8650,0
20230728,195000,2026395740,8650,8650,8650,8650,0
20230728,194900,2026395740,8650,8650,8650,8650,0
20230728,194800,2026395740,8650,8650,8650,8650,0
20230728,194700,2026395740,8650,8650,8650,8650,0
20230728,194600,2026395740,8650,8650,8650,8650,0
20230728,194500,2026395740,8650,8650,8650,8650,0
20230728,194400,2026395740,8650,8650,8650,8650,0
20230728,194300,2026395740,8650,8650,8650,8650,0
20230728,194200,2026395740,8650,8650,8650,8650,0
20230728,194100,2026395740,8650,8650,8650,8650,0
20230728,194000,2026395740,8650,8650,8650,8650,0
20230728,193900,2026395740,8650,8650,8650,8650,0
20230728,193800,2026395740,8650,8650,8650,8650,0
20230728,193700,2026395740,8650,8650,8650,8650,0
20230728,193600,2026395740,8650,8650,8650,8650,0
20230728,193500,2026395740,8650,8650,8650,8650,0
20230728,193400,2026395740,8650,8650,8650,8650,0
20230728,193300,2026395740,8650,8650,8650,8650,5403
20230728,193200,2026395740,8650,8650,8650,8650,0
20230728,193100,2026395740,8650,8650,8650,8650,0
20230728,193000,2026395740,8650,8650,8650,8650,0
20230728,192900,2026395740,8650,8650,8650,8650,0
20230728,192800,2026395740,8650,8650,8650,8650,0
20230728,192700,2026395740,8650,8650,8650,8650,0
20230728,192600,2026395740,8650,8650,8650,8650,0
20230728,192500,2026395740,8650,8650,8650,8650,0
20230728,192400,2026395740,8650,8650,8650,8650,0
20230728,192300,2026395740,8650,8650,8650,8650,0
20230728,192200,2026395740,8650,8650,8650,8650,0
20230728,192100,2026395740,8650,8650,8650,8650,0
20230728,192000,2026395740,8650,8650,8650,8650,0
20230728,191900,2026395740,8650,8650,8650,8650,0
20230728,191800,2026395740,8650,8650,8650,8650,0
20230728,191700,2026395740,8650,8650,8650,8650,0
20230728,191600,2026395740,8650,8650,8650,8650,0
20230728,191500,2026395740,8650,8650,8650,8650,0
20230728,191400,2026395740,8650,8650,8650,8650,0
20230728,191300,2026395740,8650,8650,8650,8650,0
20230728,191200,2026395740,8650,8650,8650,8650,0
20230728,191100,2026395740,8650,8650,8650,8650,0
20230728,191000,2026395740,8650,8650,8650,8650,0
20230728,190900,2026395740,8650,8650,8650,8650,0
20230728,190800,2026395740,8650,8650,8650,8650,0
20230728,190700,2026395740,8650,8650,8650,8650,0
20230728,190600,2026395740,8650,8650,8650,8650,0
20230728,190500,2026395740,8650,8650,8650,8650,0
20230728,190400,2026395740,8650,8650,8650,8650,0
20230728,190300,2026395740,8650,8650,8650,8650,5403
20230728,190200,2026395740,8650,8650,8650,8650,0
20230728,190100,2026395740,8650,8650,8650,8650,0
20230728,190000,2026395740,8650,8650,8650,8650,0
20230728,185900,2026395740,8650,8650,8650,8650,0
20230728,185800,2026395740,8650,8650,8650,8650,0
20230728,185700,2026395740,8650,8650,8650,8650,0
20230728,185600,2026395740,8650,8650,8650,8650,0
20230728,185500,2026395740,8650,8650,8650,8650,0
20230728,185400,2026395740,8650,8650,8650,8650,0
20230728,185300,2026395740,8650,8650,8650,8650,0
20230728,185200,2026395740,8650,8650,8650,8650,0
20230728,185100,2026395740,8650,8650,8650,8650,0
20230728,185000,2026395740,8650,8650,8650,8650,0
20230728,184900,2026395740,8650,8650,8650,8650,0
20230728,184800,2026395740,8650,8650,8650,8650,0
20230728,184700,2026395740,8650,8650,8650,8650,0
20230728,184600,2026395740,8650,8650,8650,8650,0
20230728,184500,2026395740,8650,8650,8650,8650,0
20230728,184400,2026395740,8650,8650,8650,8650,0
20230728,184300,2026395740,8650,8650,8650,8650,0
20230728,184200,2026395740,8650,8650,8650,8650,0
20230728,184100,2026395740,8650,8650,8650,8650,0
20230728,184000,2026395740,8650,8650,8650,8650,0
20230728,183900,2026395740,8650,8650,8650,8650,0
20230728,183800,2026395740,8650,8650,8650,8650,0
20230728,183700,2026395740,8650,8650,8650,8650,0
20230728,183600,2026395740,8650,8650,8650,8650,0
20230728,183500,2026395740,8650,8650,8650,8650,0
20230728,183400,2026395740,8650,8650,8650,8650,0
20230728,183300,2026395740,8650,8650,8650,8650,5403
20230728,183200,2026395740,8650,8650,8650,8650,0
20230728,183100,2026395740,8650,8650,8650,8650,0
20230728,183000,2026395740,8650,8650,8650,8650,0
20230728,182900,2026395740,8650,8650,8650,8650,0
20230728,182800,2026395740,8650,8650,8650,8650,0
20230728,182700,2026395740,8650,8650,8650,8650,0
20230728,182600,2026395740,8650,8650,8650,8650,0
20230728,182500,2026395740,8650,8650,8650,8650,0
20230728,182400,2026395740,8650,8650,8650,8650,0
20230728,182300,2026395740,8650,8650,8650,8650,0
20230728,182200,2026395740,8650,8650,8650,8650,0
20230728,182100,2026395740,8650,8650,8650,8650,0
20230728,182000,2026395740,8650,8650,8650,8650,0
20230728,181900,2026395740,8650,8650,8650,8650,0
20230728,181800,2026395740,8650,8650,8650,8650,0
20230728,181700,2026395740,8650,8650,8650,8650,0
20230728,181600,2026395740,8650,8650,8650,8650,0
20230728,181500,2026395740,8650,8650,8650,8650,0
20230728,181400,2026395740,8650,8650,8650,8650,0
20230728,181300,2026395740,8650,8650,8650,8650,0
20230728,181200,2026395740,8650,8650,8650,8650,0
20230728,181100,2026395740,8650,8650,8650,8650,0
20230728,181000,2026395740,8650,8650,8650,8650,0
20230728,180900,2026395740,8650,8650,8650,8650,0
20230728,180800,2026395740,8650,8650,8650,8650,0
20230728,180700,2026395740,8650,8650,8650,8650,0
20230728,180600,2026395740,8650,8650,8650,8650,0
20230728,180500,2026395740,8650,8650,8650,8650,0
20230728,180400,2026395740,8650,8650,8650,8650,0
20230728,180300,2026395740,8650,8650,8650,8650,5403
20230728,180200,2026395740,8650,8650,8650,8650,0
20230728,180100,2026395740,8650,8650,8650,8650,0
20230728,180000,2026395740,8650,8650,8650,8650,0
20230728,175900,2026395740,8650,8650,8650,8650,0
20230728,175800,2026395740,8650,8650,8650,8650,0
20230728,175700,2026395740,8650,8650,8650,8650,0
20230728,175600,2026395740,8650,8650,8650,8650,0
20230728,175500,2026395740,8650,8650,8650,8650,0
20230728,175400,2026395740,8650,8650,8650,8650,0
20230728,175300,2026395740,8650,8650,8650,8650,0
20230728,175200,2026395740,8650,8650,8650,8650,0
20230728,175100,2026395740,8650,8650,8650,8650,0
20230728,175000,2026395740,8650,8650,8650,8650,0
20230728,174900,2026395740,8650,8650,8650,8650,0
20230728,174800,2026395740,8650,8650,8650,8650,0
20230728,174700,2026395740,8650,8650,8650,8650,0
20230728,174600,2026395740,8650,8650,8650,8650,0
20230728,174500,2026395740,8650,8650,8650,8650,0
20230728,174400,2026395740,8650,8650,8650,8650,0
20230728,174300,2026395740,8650,8650,8650,8650,0
20230728,174200,2026395740,8650,8650,8650,8650,0
20230728,174100,2026395740,8650,8650,8650,8650,0
20230728,174000,2026395740,8650,8650,8650,8650,0
20230728,173900,2026395740,8650,8650,8650,8650,0
20230728,173800,2026395740,8650,8650,8650,8650,0
20230728,173700,2026395740,8650,8650,8650,8650,0
20230728,173600,2026395740,8650,8650,8650,8650,0
20230728,173500,2026395740,8650,8650,8650,8650,0
20230728,173400,2026395740,8650,8650,8650,8650,0
20230728,173300,2026395740,8650,8650,8650,8650,5403
20230728,173200,2026395740,8650,8650,8650,8650,0
20230728,173100,2026395740,8650,8650,8650,8650,0
20230728,173000,2026395740,8650,8650,8650,8650,0
20230728,172900,2026395740,8650,8650,8650,8650,0
20230728,172800,2026395740,8650,8650,8650,8650,0
20230728,172700,2026395740,8650,8650,8650,8650,0
20230728,172600,2026395740,8650,8650,8650,8650,0
20230728,172500,2026395740,8650,8650,8650,8650,0
20230728,172400,2026395740,8650,8650,8650,8650,0
20230728,172300,2026395740,8650,8650,8650,8650,0
20230728,172200,2026395740,8650,8650,8650,8650,0
20230728,172100,2026395740,8650,8650,8650,8650,0
20230728,172000,2026395740,8650,8650,8650,8650,0
20230728,171900,2026395740,8650,8650,8650,8650,0
20230728,171800,2026395740,8650,8650,8650,8650,0
20230728,171700,2026395740,8650,8650,8650,8650,0
20230728,171600,2026395740,8650,8650,8650,8650,0
20230728,171500,2026395740,8650,8650,8650,8650,0
20230728,171400,2026395740,8650,8650,8650,8650,0
20230728,171300,2026395740,8650,8650,8650,8650,0
20230728,171200,2026395740,8650,8650,8650,8650,0
20230728,171100,2026395740,8650,8650,8650,8650,0
20230728,171000,2026395740,8650,8650,8650,8650,0
20230728,170900,2026395740,8650,8650,8650,8650,0
20230728,170800,2026395740,8650,8650,8650,8650,0
20230728,170700,2026395740,8650,8650,8650,8650,0
20230728,170600,2026395740,8650,8650,8650,8650,0
20230728,170500,2026395740,8650,8650,8650,8650,0
20230728,170400,2026395740,8650,8650,8650,8650,0
20230728,170300,2026395740,8650,8650,8650,8650,5403
20230728,170200,2026395740,8650,8650,8650,8650,0
20230728,170100,2026395740,8650,8650,8650,8650,0
20230728,170000,2026395740,8650,8650,8650,8650,0
20230728,165900,2026395740,8650,8650,8650,8650,0
20230728,165800,2026395740,8650,8650,8650,8650,0
20230728,165700,2026395740,8650,8650,8650,8650,0
20230728,165600,2026395740,8650,8650,8650,8650,0
20230728,165500,2026395740,8650,8650,8650,8650,0
20230728,165400,2026395740,8650,8650,8650,8650,0
20230728,165300,2026395740,8650,8650,8650,8650,0
20230728,165200,2026395740,8650,8650,8650,8650,0
20230728,165100,2026395740,8650,8650,8650,8650,0
20230728,165000,2026395740,8650,8650,8650,8650,0
20230728,164900,2026395740,8650,8650,8650,8650,0
20230728,164800,2026395740,8650,8650,8650,8650,0
20230728,164700,2026395740,8650,8650,8650,8650,0
20230728,164600,2026395740,8650,8650,8650,8650,0
20230728,164500,2026395740,8650,8650,8650,8650,0
20230728,164400,2026395740,8650,8650,8650,8650,0
20230728,164300,2026395740,8650,8650,8650,8650,0
20230728,164200,2026395740,8650,8650,8650,8650,0
20230728,164100,2026395740,8650,8650,8650,8650,0
20230728,164000,2026395740,8650,8650,8650,8650,0
20230728,163900,2026395740,8650,8650,8650,8650,0
20230728,163800,2026395740,8650,8650,8650,8650,0
20230728,163700,2026395740,8650,8650,8650,8650,0
20230728,163600,2026395740,8650,8650,8650,8650,0
20230728,163500,2026395740,8650,8650,8650,8650,0
20230728,163400,2026395740,8650,8650,8650,8650,0
20230728,163300,2026395740,8650,8650,8650,8650,5403
20230728,163200,2026395740,8650,8650,8650,8650,0
20230728,163100,2026395740,8650,8650,8650,8650,0
20230728,163000,2026395740,8650,8650,8650,8650,0
20230728,162900,2026395740,8650,8650,8650,8650,0
20230728,162800,2026395740,8650,8650,8650,8650,0
20230728,162700,2026395740,8650,8650,8650,8650,0
20230728,162600,2026395740,8650,8650,8650,8650,0
20230728,162500,2026395740,8650,8650,8650,8650,0
20230728,162400,2026395740,8650,8650,8650,8650,0
20230728,162300,2026395740,8650,8650,8650,8650,0
20230728,162200,2026395740,8650,8650,8650,8650,0
20230728,162100,2026395740,8650,8650,8650,8650,0
20230728,162000,2026395740,8650,8650,8650,8650,0
20230728,161900,2026395740,8650,8650,8650,8650,0
20230728,161800,2026395740,8650,8650,8650,8650,0
20230728,161700,2026395740,8650,8650,8650,8650,0
20230728,161600,2026395740,8650,8650,8650,8650,0
20230728,161500,2026395740,8650,8650,8650,8650,0
20230728,161400,2026395740,8650,8650,8650,8650,0
20230728,161300,2026395740,8650,8650,8650,8650,0
20230728,161200,2026395740,8650,8650,8650,8650,0
20230728,161100,2026395740,8650,8650,8650,8650,0
20230728,161000,2026395740,8650,8650,8650,8650,0
20230728,160900,2026395740,8650,8650,8650,8650,0
20230728,160800,2026395740,8650,8650,8650,8650,0
20230728,160700,2026395740,8650,8650,8650,8650,0
20230728,160600,2026395740,8650,8650,8650,8650,0
20230728,160500,2026395740,8650,8650,8650,8650,0
20230728,160400,2026395740,8650,8650,8650,8650,0
20230728,160300,2026395740,8650,8650,8650,8650,5403
20230728,160200,2026395740,8650,8650,8650,8650,0
20230728,160100,2026395740,8650,8650,8650,8650,0
20230728,160000,2026395740,8650,8650,8650,8650,0
20230728,155900,2026395740,8650,8650,8650,8650,0
20230728,155800,2026395740,8650,8650,8650,8650,0
20230728,155700,2026395740,8650,8650,8650,8650,0
20230728,155600,2026395740,8650,8650,8650,8650,0
20230728,155500,2026395740,8650,8650,8650,8650,0
20230728,155400,2026395740,8650,8650,8650,8650,0
20230728,155300,2026395740,8650,8650,8650,8650,0
20230728,155200,2026395740,8650,8650,8650,8650,0
20230728,155100,2026395740,8650,8650,8650,8650,0
20230728,155000,2026395740,8650,8650,8650,8650,0
20230728,154900,2026395740,8650,8650,8650,8650,0
20230728,154800,2026395740,8650,8650,8650,8650,0
20230728,154700,2026395740,8650,8650,8650,8650,0
20230728,154600,2026395740,8650,8650,8650,8650,0
20230728,154500,2026395740,8650,8650,8650,8650,0
20230728,154400,2026395740,8650,8650,8650,8650,0
20230728,154300,2026395740,8650,8650,8650,8650,0
20230728,154200,2026395740,8650,8650,8650,8650,0
20230728,154100,2026395740,8650,8650,8650,8650,0
20230728,154000,2026395740,8650,8650,8650,8650,0
20230728,153900,2026395740,8650,8650,8650,8650,0
20230728,153800,2026395740,8650,8650,8650,8650,0
20230728,153700,2026395740,8650,8650,8650,8650,0
20230728,153600,2026395740,8650,8650,8650,8650,0
20230728,153500,2026395740,8650,8650,8650,8650,0
20230728,153400,2026395740,8650,8650,8650,8650,0
20230728,153300,2026395740,8650,8650,8650,8650,5403
20230728,153200,2026395740,8650,8650,8650,8650,0
20230728,153100,2026395740,8650,8650,8650,8650,0
20230728,153000,2026395740,8650,8650,8650,8650,5403
20230728,152900,1979659790,8650,8650,8650,8650,0
20230728,152800,1979659790,8650,8650,8650,8650,0
20230728,152700,1979659790,8650,8650,8650,8650,0
20230728,152600,1979659790,8650,8650,8650,8650,0
20230728,152500,1979659790,8650,8650,8650,8650,0
20230728,152400,1979659790,8650,8650,8650,8650,0
20230728,152300,1979659790,8650,8650,8650,8650,0
20230728,152200,1979659790,8650,8650,8650,8650,0
20230728,152100,1979659790,8650,8650,8650,8650,0
20230728,152000,1979659790,8650,8650,8650,8650,0
20230728,151900,1979659790,8650,8640,8650,8630,1101
20230728,151800,1970157170,8650,8650,8650,8650,327
20230728,151700,1967328620,8650,8650,8650,8650,145
20230728,151600,1966074370,8650,8650,8650,8630,249
20230728,151500,1963925460,8630,8640,8650,8630,357
20230728,151400,1960841360,8630,8620,8640,8620,436
20230728,151300,1957077380,8630,8630,8630,8620,1030
20230728,151200,1948192130,8630,8620,8630,8620,515
20230728,151100,1943747980,8620,8640,8640,8620,1600
20230728,151000,1929934030,8640,8650,8650,8640,41
20230728,150900,1929579620,8650,8620,8650,8620,308
20230728,150800,1926923920,8620,8650,8650,8620,826
20230728,150700,1919785940,8650,8650,8650,8640,161
20230728,150600,1918393640,8650,8650,8650,8610,1275
20230728,150500,1907393230,8650,8650,8650,8640,745
20230728,150400,1900956010,8660,8670,8670,8660,672
20230728,150300,1895135860,8670,8650,8670,8650,299
20230728,150200,1892547480,8650,8650,8650,8640,878
20230728,150100,1884953000,8650,8650,8650,8640,119
20230728,150000,1883924420,8650,8670,8670,8650,326
20230728,145900,1881103530,8660,8660,8660,8660,25
20230728,145800,1880887030,8660,8660,8660,8660,155
20230728,145700,1879544730,8660,8660,8660,8660,15
20230728,145600,1879414830,8660,8660,8670,8660,377
20230728,145500,1876149860,8670,8670,8670,8660,64
20230728,145400,1875595450,8670,8670,8670,8670,38
20230728,145300,1875265990,8670,8670,8670,8670,25
20230728,145200,1875049240,8670,8660,8670,8660,1521
20230728,145100,1861877170,8660,8660,8660,8660,9
20230728,145000,1861799230,8660,8640,8660,8640,1501
20230728,144900,1848821510,8640,8620,8640,8620,450
20230728,144800,1844937210,8620,8600,8620,8590,386
20230728,144700,1841614520,8600,8620,8620,8600,1919
20230728,144600,1825110120,8610,8620,8620,8610,515
20230728,144500,1820675960,8610,8610,8610,8610,80
20230728,144400,1819987160,8610,8610,8610,8610,284
20230728,144300,1817541920,8610,8620,8620,8610,504
20230728,144200,1813201810,8620,8620,8620,8610,235
20230728,144100,1811177290,8620,8630,8640,8620,1250
20230728,144000,1800396450,8640,8640,8640,8640,54
20230728,143900,1799929890,8630,8640,8640,8630,160
20230728,143800,1798548290,8640,8640,8640,8630,547
20230728,143700,1793826900,8640,8650,8650,8640,135
20230728,143600,1792660410,8640,8650,8650,8640,20
20230728,143500,1792487600,8640,8640,8650,8640,56
20230728,143400,1792003750,8640,8650,8650,8640,10
20230728,143300,1791917260,8620,8660,8660,8620,6
20230728,143200,1791865500,8600,8660,8660,8600,2013
20230728,143100,1774509430,8660,8650,8660,8640,15
20230728,143000,1774379670,8660,8650,8660,8640,20
20230728,142900,1774206730,8660,8630,8660,8630,276
20230728,142800,1771823060,8640,8640,8650,8640,647
20230728,142700,1766232960,8640,8640,8640,8630,151
20230728,142600,1764928670,8640,8630,8640,8630,386
20230728,142500,1761597000,8640,8670,8670,8640,1264
20230728,142400,1750668690,8660,8660,8660,8660,0
20230728,142300,1750668690,8660,8730,8730,8660,3983
20230728,142200,1716125990,8730,8730,8730,8730,346
20230728,142100,1713105410,8730,8710,8730,8710,89
20230728,142000,1712329780,8710,8730,8730,8710,107
20230728,141900,1711397690,8720,8720,8720,8710,584
20230728,141800,1706310690,8740,8730,8740,8720,20
20230728,141700,1706136250,8740,8740,8740,8740,5
20230728,141600,1706092550,8740,8730,8740,8730,13
20230728,141500,1705979050,8740,8740,8740,8740,0
20230728,141400,1705979050,8740,8730,8740,8710,138
20230728,141300,1704775420,8740,8740,8740,8740,0
20230728,141200,1704775420,8740,8740,8740,8740,1
20230728,141100,1704766680,8700,8720,8720,8700,1499
20230728,141000,1691718440,8730,8740,8740,8730,494
20230728,140900,1687405530,8740,8750,8760,8740,108
20230728,140800,1686460620,8760,8760,8760,8760,12
20230728,140700,1686355500,8760,8760,8760,8760,12
20230728,140600,1686250380,8750,8750,8750,8750,119
20230728,140500,1685209130,8750,8740,8750,8740,18
20230728,140400,1685051690,8750,8750,8750,8750,1
20230728,140300,1685042940,8740,8740,8740,8740,369
20230728,140200,1681817880,8750,8750,8760,8750,581
20230728,140100,1676734010,8750,8750,8750,8750,135
20230728,140000,1675552760,8750,8730,8750,8730,276
20230728,135900,1673141400,8730,8730,8740,8730,156
20230728,135800,1671778920,8720,8740,8740,8720,1936
20230728,135700,1654880050,8750,8760,8760,8750,257
20230728,135600,1652629730,8760,8770,8770,8760,407
20230728,135500,1649062340,8780,8780,8780,8780,210
20230728,135400,1647218540,8800,8770,8800,8770,51
20230728,135300,1646771240,8770,8800,8800,8770,156
20230728,135200,1645401070,8800,8800,8800,8800,1
20230728,135100,1645392270,8800,8800,8800,8800,119
20230728,135000,1644345070,8800,8800,8800,8800,264
20230728,134900,1642021870,8800,8800,8800,8800,10
20230728,134800,1641933870,8800,8800,8800,8800,60
20230728,134700,1641405870,8790,8810,8810,8790,1406
20230728,134600,1629039050,8810,8820,8820,8810,285
20230728,134500,1626526840,8810,8830,8830,8810,3
20230728,134400,1626500380,8810,8820,8820,8810,543
20230728,134300,1621715270,8830,8820,8830,8820,111
20230728,134200,1620735560,8810,8820,8820,8810,839
20230728,134100,1613336060,8830,8830,8830,8820,70
20230728,134000,1612718060,8830,8840,8840,8830,522
20230728,133900,1608103700,8840,8830,8840,8810,2874
20230728,133800,1582768740,8840,8840,8840,8840,12
20230728,133700,1582662660,8840,8830,8840,8830,125
20230728,133600,1581558360,8840,8840,8840,8830,323
20230728,133500,1578706150,8830,8840,8840,8830,2
20230728,133400,1578688480,8820,8820,8840,8820,2057
20230728,133300,1560530290,8820,8820,8820,8810,154
20230728,133200,1559172790,8820,8820,8820,8800,141
20230728,133100,1557930590,8810,8810,8810,8810,112
20230728,133000,1556943870,8810,8800,8810,8800,560
20230728,132900,1552014730,8800,8800,8800,8790,812
20230728,132800,1544871130,8810,8800,8810,8800,481
20230728,132700,1540638320,8800,8800,8800,8790,185
20230728,132600,1539010390,8800,8790,8800,8790,1394
20230728,132500,1526749100,8790,8770,8790,8770,905
20230728,132400,1518798520,8770,8770,8780,8770,7
20230728,132300,1518737120,8770,8770,8770,8770,238
20230728,132200,1516649860,8760,8760,8760,8760,33
20230728,132100,1516360780,8750,8740,8760,8740,540
20230728,132000,1511631980,8760,8760,8760,8760,2
20230728,131900,1511614460,8750,8750,8750,8750,1
20230728,131800,1511605710,8740,8750,8750,8740,219
20230728,131700,1509690650,8740,8740,8740,8740,0
20230728,131600,1509690650,8740,8740,8740,8740,0
20230728,131500,1509690650,8740,8740,8740,8740,24
20230728,131400,1509480890,8750,8750,8750,8750,189
20230728,131300,1507827140,8750,8740,8750,8740,88
20230728,131200,1507058010,8740,8740,8740,8740,134
20230728,131100,1505886850,8740,8740,8740,8740,83
20230728,131000,1505161430,8750,8750,8750,8750,20
20230728,130900,1504986430,8750,8750,8750,8750,80
20230728,130800,1504286430,8750,8760,8760,8750,9
20230728,130700,1504207620,8750,8760,8760,8750,18
20230728,130600,1504049950,8760,8760,8760,8760,0
20230728,130500,1504049950,8760,8760,8760,8760,137
20230728,130400,1502849830,8750,8730,8750,8730,1496
20230728,130300,1489761680,8730,8730,8730,8730,307
20230728,130200,1487081570,8740,8740,8750,8740,483
20230728,130100,1482860010,8730,8730,8730,8730,821
20230728,130000,1475692680,8730,8710,8730,8710,607
20230728,125900,1470399030,8700,8700,8700,8700,1465
20230728,125800,1457653530,8700,8700,8700,8700,4
20230728,125700,1457618730,8700,8700,8700,8700,0
20230728,125600,1457618730,8700,8700,8700,8700,450
20230728,125500,1453703730,8700,8700,8700,8700,57
20230728,125400,1453207830,8700,8700,8700,8700,11
20230728,125300,1453112130,8700,8700,8700,8700,26
20230728,125200,1452885930,8700,8690,8700,8690,192
20230728,125100,1451217230,8700,8700,8700,8700,24
20230728,125000,1451008430,8700,8700,8700,8700,0
20230728,124900,1451008430,8700,8710,8710,8700,901
20230728,124800,1443169090,8720,8720,8720,8720,9
20230728,124700,1443090610,8720,8720,8720,8720,11
20230728,124600,1442994690,8710,8710,8720,8710,276
20230728,124500,1440590720,8720,8720,8720,8720,60
20230728,124400,1440067520,8730,8730,8730,8730,6
20230728,124300,1440015140,8730,8720,8730,8720,102
20230728,124200,1439125570,8720,8710,8720,8710,142
20230728,124100,1437888250,8720,8720,8730,8720,2433
20230728,124000,1416670590,8710,8710,8710,8710,581
20230728,123900,1411610080,8700,8680,8700,8670,1652
20230728,123800,1397272340,8670,8660,8670,8660,876
20230728,123700,1389681490,8660,8650,8660,8650,414
20230728,123600,1386099890,8650,8650,8650,8650,6
20230728,123500,1386047990,8650,8650,8650,8650,79
20230728,123400,1385364640,8640,8640,8640,8640,302
20230728,123300,1382755360,8640,8640,8650,8640,348
20230728,123200,1379746640,8650,8640,8650,8640,225
20230728,123100,1377801590,8640,8640,8650,8640,1023
20230728,123000,1368962770,8650,8660,8660,8650,1181
20230728,122900,1358743620,8660,8660,8660,8660,178
20230728,122800,1357202140,8660,8660,8660,8660,283
20230728,122700,1354751360,8660,8660,8660,8650,1032
20230728,122600,1345822080,8660,8660,8670,8650,132
20230728,122500,1344679870,8660,8670,8670,8660,578
20230728,122400,1339673380,8660,8680,8680,8660,501
20230728,122300,1335334040,8680,8680,8680,8680,80
20230728,122200,1334639640,8680,8680,8680,8680,21
20230728,122100,1334457360,8680,8680,8680,8680,115
20230728,122000,1333459160,8670,8680,8680,8670,1022
20230728,121900,1324598400,8690,8690,8690,8690,0
20230728,121800,1324598400,8690,8680,8690,8680,2
20230728,121700,1324581030,8690,8690,8690,8690,2
20230728,121600,1324563650,8670,8670,8680,8670,310
20230728,121500,1321874950,8670,8690,8690,8670,953
20230728,121400,1313606340,8690,8690,8690,8690,931
20230728,121300,1305515950,8690,8690,8690,8690,913
20230728,121200,1297581980,8680,8680,8680,8680,100
20230728,121100,1296713980,8680,8680,8680,8680,0
20230728,121000,1296713980,8680,8690,8690,8680,998
20230728,120900,1288048640,8700,8700,8700,8690,139
20230728,120800,1286839420,8710,8710,8720,8710,355
20230728,120700,1283747320,8710,8710,8710,8710,1
20230728,120600,1283738610,8710,8710,8710,8710,24
20230728,120500,1283529570,8710,8710,8710,8710,50
20230728,120400,1283094070,8710,8710,8710,8710,419
20230728,120300,1279444580,8720,8720,8720,8720,1
20230728,120200,1279435860,8680,8680,8680,8680,0
20230728,120100,1279435860,8680,8680,8680,8680,500
20230728,120000,1275095860,8680,8680,8680,8680,0
20230728,115900,1275095860,8680,8680,8680,8680,0
20230728,115800,1275095860,8680,8680,8680,8680,250
20230728,115700,1272925860,8680,8680,8680,8680,0
20230728,115600,1272925860,8680,8680,8680,8680,1
20230728,115500,1272917180,8680,8680,8680,8680,0
20230728,115400,1272917180,8680,8700,8700,8680,350
20230728,115300,1269878950,8690,8690,8690,8690,48
20230728,115200,1269461830,8690,8690,8690,8690,137
20230728,115100,1268271300,8690,8720,8720,8690,177
20230728,115000,1266733080,8730,8720,8730,8720,34
20230728,114900,1266436560,8720,8720,8720,8720,167
20230728,114800,1264980320,8720,8700,8720,8700,10
20230728,114700,1264893280,8700,8700,8700,8700,1
20230728,114600,1264884580,8700,8700,8700,8700,5
20230728,114500,1264841080,8700,8700,8700,8700,60
20230728,114400,1264319080,8700,8700,8700,8700,0
20230728,114300,1264319080,8700,8700,8700,8700,5
20230728,114200,1264275580,8710,8710,8710,8710,2
20230728,114100,1264258160,8710,8720,8720,8710,2
20230728,114000,1264240730,8670,8680,8680,8670,1394
20230728,113900,1252150810,8680,8700,8700,8680,931
20230728,113800,1244059120,8720,8720,8720,8720,102
20230728,113700,1243169680,8730,8730,8730,8730,0
20230728,113600,1243169680,8730,8730,8730,8730,76
20230728,113500,1242506200,8740,8750,8750,8730,167
20230728,113400,1241046650,8750,8750,8750,8750,11
20230728,113300,1240950400,8740,8740,8740,8740,11
20230728,113200,1240854260,8740,8740,8740,8740,61
20230728,113100,1240321120,8740,8740,8740,8740,134
20230728,113000,1239149960,8740,8740,8740,8740,110
20230728,112900,1238188560,8730,8730,8730,8730,2
20230728,112800,1238171100,8730,8730,8730,8720,2736
20230728,112700,1214312180,8720,8720,8720,8720,145
20230728,112600,1213047780,8720,8720,8720,8720,252
20230728,112500,1210850340,8720,8720,8720,8720,300
20230728,112400,1208234340,8720,8710,8720,8710,200
20230728,112300,1206491780,8720,8720,8720,8720,913
20230728,112200,1198530420,8720,8720,8720,8720,723
20230728,112100,1192225860,8720,8720,8720,8720,380
20230728,112000,1188912260,8690,8690,8690,8690,201
20230728,111900,1187165570,8690,8690,8690,8690,0
20230728,111800,1187165570,8690,8690,8690,8690,57
20230728,111700,1186670240,8690,8730,8730,8690,2058
20230728,111600,1168723080,8730,8710,8730,8710,206
20230728,111500,1166926740,8710,8740,8740,8710,1306
20230728,111400,1155551410,8740,8740,8740,8740,5
20230728,111300,1155507710,8770,8780,8780,8770,716
20230728,111200,1149221330,8700,8710,8800,8700,1911
20230728,111100,1132462680,8710,8710,8710,8710,135
20230728,111000,1131286830,8690,8690,8690,8690,0
20230728,110900,1131286830,8690,8690,8690,8690,10
20230728,110800,1131199930,8690,8690,8690,8690,190
20230728,110700,1129548830,8690,8710,8710,8690,105
20230728,110600,1128635200,8710,8690,8710,8690,243
20230728,110500,1126519230,8690,8700,8700,8690,144
20230728,110400,1125267820,8710,8710,8710,8710,784
20230728,110300,1118439180,8660,8630,8770,8630,7197
20230728,110200,1055644980,8650,8650,8650,8650,1
20230728,110100,1055636330,8610,8610,8650,8610,58
20230728,110000,1055134950,8610,8610,8660,8610,1812
20230728,105900,1039471670,8610,8610,8610,8610,0
20230728,105800,1039471670,8610,8600,8610,8590,238
20230728,105700,1037424410,8600,8590,8600,8580,1029
20230728,105600,1028578060,8590,8590,8590,8590,975
20230728,105500,1020202810,8590,8600,8600,8590,134
20230728,105400,1019050460,8600,8600,8600,8600,112
20230728,105300,1018087260,8600,8610,8610,8600,130
20230728,105200,1016968510,8610,8600,8610,8590,719
20230728,105100,1010785290,8590,8590,8600,8590,431
20230728,105000,1007079310,8590,8580,8590,8570,738
20230728,104900,1000752830,8580,8580,8580,8580,1
20230728,104800,1000744250,8580,8590,8590,8580,26
20230728,104700,1000521100,8590,8600,8600,8590,172
20230728,104600,999042610,8590,8590,8600,8590,81
20230728,104500,998346520,8590,8580,8590,8580,900
20230728,104400,990621010,8580,8560,8580,8560,3093
20230728,104300,964143530,8560,8560,8570,8560,1041
20230728,104200,955231740,8560,8560,8560,8560,1288
20230728,104100,944206460,8560,8580,8580,8550,2751
20230728,104000,920626470,8580,8570,8580,8570,1438
20230728,103900,908288460,8570,8580,8580,8570,54
20230728,103800,907825460,8580,8560,8580,8560,473
20230728,103700,903768870,8530,8540,8570,8530,1022
20230728,103600,895023020,8540,8540,8540,8540,0
20230728,103500,895023020,8540,8530,8540,8530,228
20230728,103400,893076280,8530,8530,8530,8510,156
20230728,103300,891746660,8530,8530,8540,8520,300
20230728,103200,889188070,8530,8530,8530,8520,89
20230728,103100,888429400,8530,8520,8530,8520,70
20230728,103000,887832880,8510,8510,8510,8510,60
20230728,102900,887322280,8490,8500,8500,8490,120
20230728,102800,886303280,8490,8490,8510,8490,1811
20230728,102700,870918270,8490,8490,8490,8490,379
20230728,102600,867700560,8490,8490,8490,8490,600
20230728,102500,862606560,8500,8500,8500,8500,22
20230728,102400,862419560,8500,8500,8500,8500,150
20230728,102300,861144560,8510,8510,8510,8500,1575
20230728,102200,847753310,8470,8520,8520,8470,2223
20230728,102100,828906810,8520,8510,8520,8510,197
20230728,102000,827230260,8470,8470,8470,8470,10
20230728,101900,827145560,8460,8490,8490,8460,853
20230728,101800,819918710,8510,8500,8510,8500,2218
20230728,101700,801065610,8500,8500,8500,8500,81
20230728,101600,800377110,8490,8500,8510,8490,596
20230728,101500,795311460,8500,8490,8500,8490,103
20230728,101400,794436960,8480,8480,8490,8480,916
20230728,101300,786667720,8460,8460,8460,8460,127
20230728,101200,785593300,8460,8460,8460,8450,740
20230728,101100,779338950,8460,8470,8470,8450,2531
20230728,101000,757925460,8470,8470,8470,8470,1120
20230728,100900,748439060,8490,8490,8500,8470,3620
20230728,100800,717733180,8490,8490,8500,8490,379
20230728,100700,714515330,8490,8500,8500,8490,367
20230728,100600,711398890,8500,8490,8500,8480,1189
20230728,100500,701314340,8500,8500,8500,8500,980
20230728,100400,692984340,8500,8500,8500,8500,1449
20230728,100300,680667840,8500,8490,8500,8490,1514
20230728,100200,667802710,8490,8500,8500,8490,796
20230728,100100,661039550,8500,8500,8500,8500,1104
20230728,100000,651655550,8510,8530,8530,8510,262
20230728,095900,649425010,8530,8530,8530,8530,51
20230728,095800,648989980,8530,8500,8530,8500,767
20230728,095700,642448580,8530,8490,8530,8490,227
20230728,095600,640521110,8490,8530,8530,8490,216
20230728,095500,638683100,8490,8510,8510,8490,3751
20230728,095400,606793790,8510,8510,8520,8510,823
20230728,095300,599783050,8520,8520,8520,8520,97
20230728,095200,598956610,8530,8530,8530,8530,0
20230728,095100,598956610,8530,8520,8530,8520,9
20230728,095000,598879880,8520,8550,8550,8520,738
20230728,094900,592590670,8550,8580,8580,8550,835
20230728,094800,585443120,8560,8550,8560,8550,570
20230728,094700,580566070,8550,8550,8550,8550,15
20230728,094600,580437820,8560,8560,8560,8560,0
20230728,094500,580437820,8560,8570,8570,8560,427
20230728,094400,576778530,8570,8580,8580,8500,353
20230728,094300,573769960,8580,8500,8580,8490,5727
20230728,094200,524882220,8500,8500,8500,8490,142
20230728,094100,523675420,8510,8510,8510,8470,3102
20230728,094000,497344640,8510,8500,8510,8500,1510
20230728,093900,484508540,8500,8550,8550,8500,520
20230728,093800,480083140,8500,8520,8560,8500,4355
20230728,093700,442992420,8510,8500,8510,8500,367
20230728,093600,439869350,8500,8500,8520,8480,976
20230728,093500,431576330,8520,8540,8540,8500,257
20230728,093400,429389800,8490,8560,8560,8490,613
20230728,093300,424177270,8500,8580,8590,8500,5901
20230728,093200,373917120,8590,8600,8630,8590,472
20230728,093100,369860960,8600,8600,8600,8590,828
20230728,093000,362745500,8630,8630,8630,8600,828
20230728,092900,355617090,8630,8630,8630,8630,488
20230728,092800,351405650,8630,8590,8630,8590,413
20230728,092700,347854790,8600,8600,8600,8590,671
20230728,092600,342090540,8610,8590,8610,8560,1373
20230728,092500,330308920,8590,8600,8610,8590,898
20230728,092400,322588190,8590,8600,8610,8590,656
20230728,092300,316947880,8600,8590,8600,8570,752
20230728,092200,310490250,8590,8560,8590,8560,217
20230728,092100,308631470,8560,8560,8580,8550,591
20230728,092000,303567880,8570,8550,8570,8500,3514
20230728,091900,273503070,8550,8570,8580,8550,1889
20230728,091800,257333350,8550,8620,8620,8550,7455
20230728,091700,193555320,8620,8630,8630,8610,491
20230728,091600,189322850,8630,8670,8670,8630,1876
20230728,091500,173093060,8670,8680,8690,8670,630
20230728,091400,167628310,8700,8700,8700,8700,541
20230728,091300,162921610,8720,8720,8720,8680,131
20230728,091200,161783550,8670,8720,8720,8670,28
20230728,091100,161540740,8660,8730,8730,8660,1724
20230728,091000,146570270,8700,8700,8700,8700,173
20230728,090900,145065170,8700,8710,8740,8700,768
20230728,090800,138375260,8710,8790,8790,8710,3714
20230728,090700,105887880,8790,8790,8790,8790,182
20230728,090600,104288100,8770,8770,8800,8760,309
20230728,090500,101576530,8770,8770,8800,8750,958
20230728,090400,93172640,8760,8740,8760,8740,771
20230728,090300,86426390,8750,8730,8750,8720,532
20230728,090200,81781310,8700,8750,8750,8690,113
20230728,090100,80795440,8750,8670,8760,8670,1131
20230728,090000,70939140,8650,8830,8830,8650,7040