stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203700,2188444060,8480,8480,8480,8480,2771
20230802,203600,2188444060,8480,8480,8480,8480,0
20230802,203500,2188444060,8480,8480,8480,8480,0
20230802,203400,2188444060,8480,8480,8480,8480,0
20230802,203300,2188444060,8480,8480,8480,8480,0
20230802,203200,2188444060,8480,8480,8480,8480,0
20230802,203100,2188444060,8480,8480,8480,8480,0
20230802,203000,2188444060,8480,8480,8480,8480,0
20230802,202900,2188444060,8480,8480,8480,8480,0
20230802,202800,2188444060,8480,8480,8480,8480,0
20230802,202700,2188444060,8480,8480,8480,8480,0
20230802,202600,2188444060,8480,8480,8480,8480,0
20230802,202500,2188444060,8480,8480,8480,8480,0
20230802,202400,2188444060,8480,8480,8480,8480,0
20230802,202300,2188444060,8480,8480,8480,8480,0
20230802,202200,2188444060,8480,8480,8480,8480,0
20230802,202100,2188444060,8480,8480,8480,8480,0
20230802,202000,2188444060,8480,8480,8480,8480,0
20230802,201900,2188444060,8480,8480,8480,8480,0
20230802,201800,2188444060,8480,8480,8480,8480,0
20230802,201700,2188444060,8480,8480,8480,8480,0
20230802,201600,2188444060,8480,8480,8480,8480,0
20230802,201500,2188444060,8480,8480,8480,8480,0
20230802,201400,2188444060,8480,8480,8480,8480,0
20230802,201300,2188444060,8480,8480,8480,8480,0
20230802,201200,2188444060,8480,8480,8480,8480,0
20230802,201100,2188444060,8480,8480,8480,8480,0
20230802,201000,2188444060,8480,8480,8480,8480,0
20230802,200900,2188444060,8480,8480,8480,8480,0
20230802,200800,2188444060,8480,8480,8480,8480,0
20230802,200700,2188444060,8480,8480,8480,8480,2771
20230802,200600,2188444060,8480,8480,8480,8480,0
20230802,200500,2188444060,8480,8480,8480,8480,0
20230802,200400,2188444060,8480,8480,8480,8480,0
20230802,200300,2188444060,8480,8480,8480,8480,0
20230802,200200,2188444060,8480,8480,8480,8480,0
20230802,200100,2188444060,8480,8480,8480,8480,0
20230802,200000,2188444060,8480,8480,8480,8480,0
20230802,195900,2188444060,8480,8480,8480,8480,0
20230802,195800,2188444060,8480,8480,8480,8480,0
20230802,195700,2188444060,8480,8480,8480,8480,0
20230802,195600,2188444060,8480,8480,8480,8480,0
20230802,195500,2188444060,8480,8480,8480,8480,0
20230802,195400,2188444060,8480,8480,8480,8480,0
20230802,195300,2188444060,8480,8480,8480,8480,0
20230802,195200,2188444060,8480,8480,8480,8480,0
20230802,195100,2188444060,8480,8480,8480,8480,0
20230802,195000,2188444060,8480,8480,8480,8480,0
20230802,194900,2188444060,8480,8480,8480,8480,0
20230802,194800,2188444060,8480,8480,8480,8480,0
20230802,194700,2188444060,8480,8480,8480,8480,0
20230802,194600,2188444060,8480,8480,8480,8480,0
20230802,194500,2188444060,8480,8480,8480,8480,0
20230802,194400,2188444060,8480,8480,8480,8480,0
20230802,194300,2188444060,8480,8480,8480,8480,0
20230802,194200,2188444060,8480,8480,8480,8480,0
20230802,194100,2188444060,8480,8480,8480,8480,0
20230802,194000,2188444060,8480,8480,8480,8480,0
20230802,193900,2188444060,8480,8480,8480,8480,0
20230802,193800,2188444060,8480,8480,8480,8480,0
20230802,193700,2188444060,8480,8480,8480,8480,2771
20230802,193600,2188444060,8480,8480,8480,8480,0
20230802,193500,2188444060,8480,8480,8480,8480,0
20230802,193400,2188444060,8480,8480,8480,8480,0
20230802,193300,2188444060,8480,8480,8480,8480,0
20230802,193200,2188444060,8480,8480,8480,8480,0
20230802,193100,2188444060,8480,8480,8480,8480,0
20230802,193000,2188444060,8480,8480,8480,8480,0
20230802,192900,2188444060,8480,8480,8480,8480,0
20230802,192800,2188444060,8480,8480,8480,8480,0
20230802,192700,2188444060,8480,8480,8480,8480,0
20230802,192600,2188444060,8480,8480,8480,8480,0
20230802,192500,2188444060,8480,8480,8480,8480,0
20230802,192400,2188444060,8480,8480,8480,8480,0
20230802,192300,2188444060,8480,8480,8480,8480,0
20230802,192200,2188444060,8480,8480,8480,8480,0
20230802,192100,2188444060,8480,8480,8480,8480,0
20230802,192000,2188444060,8480,8480,8480,8480,0
20230802,191900,2188444060,8480,8480,8480,8480,0
20230802,191800,2188444060,8480,8480,8480,8480,0
20230802,191700,2188444060,8480,8480,8480,8480,0
20230802,191600,2188444060,8480,8480,8480,8480,0
20230802,191500,2188444060,8480,8480,8480,8480,0
20230802,191400,2188444060,8480,8480,8480,8480,0
20230802,191300,2188444060,8480,8480,8480,8480,0
20230802,191200,2188444060,8480,8480,8480,8480,0
20230802,191100,2188444060,8480,8480,8480,8480,0
20230802,191000,2188444060,8480,8480,8480,8480,0
20230802,190900,2188444060,8480,8480,8480,8480,0
20230802,190800,2188444060,8480,8480,8480,8480,0
20230802,190700,2188444060,8480,8480,8480,8480,2771
20230802,190600,2188444060,8480,8480,8480,8480,0
20230802,190500,2188444060,8480,8480,8480,8480,0
20230802,190400,2188444060,8480,8480,8480,8480,0
20230802,190300,2188444060,8480,8480,8480,8480,0
20230802,190200,2188444060,8480,8480,8480,8480,0
20230802,190100,2188444060,8480,8480,8480,8480,0
20230802,190000,2188444060,8480,8480,8480,8480,0
20230802,185900,2188444060,8480,8480,8480,8480,0
20230802,185800,2188444060,8480,8480,8480,8480,0
20230802,185700,2188444060,8480,8480,8480,8480,0
20230802,185600,2188444060,8480,8480,8480,8480,0
20230802,185500,2188444060,8480,8480,8480,8480,0
20230802,185400,2188444060,8480,8480,8480,8480,0
20230802,185300,2188444060,8480,8480,8480,8480,0
20230802,185200,2188444060,8480,8480,8480,8480,0
20230802,185100,2188444060,8480,8480,8480,8480,0
20230802,185000,2188444060,8480,8480,8480,8480,0
20230802,184900,2188444060,8480,8480,8480,8480,0
20230802,184800,2188444060,8480,8480,8480,8480,0
20230802,184700,2188444060,8480,8480,8480,8480,0
20230802,184600,2188444060,8480,8480,8480,8480,0
20230802,184500,2188444060,8480,8480,8480,8480,0
20230802,184400,2188444060,8480,8480,8480,8480,0
20230802,184300,2188444060,8480,8480,8480,8480,0
20230802,184200,2188444060,8480,8480,8480,8480,0
20230802,184100,2188444060,8480,8480,8480,8480,0
20230802,184000,2188444060,8480,8480,8480,8480,0
20230802,183900,2188444060,8480,8480,8480,8480,0
20230802,183800,2188444060,8480,8480,8480,8480,0
20230802,183700,2188444060,8480,8480,8480,8480,2771
20230802,183600,2188444060,8480,8480,8480,8480,0
20230802,183500,2188444060,8480,8480,8480,8480,0
20230802,183400,2188444060,8480,8480,8480,8480,0
20230802,183300,2188444060,8480,8480,8480,8480,0
20230802,183200,2188444060,8480,8480,8480,8480,0
20230802,183100,2188444060,8480,8480,8480,8480,0
20230802,183000,2188444060,8480,8480,8480,8480,0
20230802,182900,2188444060,8480,8480,8480,8480,0
20230802,182800,2188444060,8480,8480,8480,8480,0
20230802,182700,2188444060,8480,8480,8480,8480,0
20230802,182600,2188444060,8480,8480,8480,8480,0
20230802,182500,2188444060,8480,8480,8480,8480,0
20230802,182400,2188444060,8480,8480,8480,8480,0
20230802,182300,2188444060,8480,8480,8480,8480,0
20230802,182200,2188444060,8480,8480,8480,8480,0
20230802,182100,2188444060,8480,8480,8480,8480,0
20230802,182000,2188444060,8480,8480,8480,8480,0
20230802,181900,2188444060,8480,8480,8480,8480,0
20230802,181800,2188444060,8480,8480,8480,8480,0
20230802,181700,2188444060,8480,8480,8480,8480,0
20230802,181600,2188444060,8480,8480,8480,8480,0
20230802,181500,2188444060,8480,8480,8480,8480,0
20230802,181400,2188444060,8480,8480,8480,8480,0
20230802,181300,2188444060,8480,8480,8480,8480,0
20230802,181200,2188444060,8480,8480,8480,8480,0
20230802,181100,2188444060,8480,8480,8480,8480,0
20230802,181000,2188444060,8480,8480,8480,8480,0
20230802,180900,2188444060,8480,8480,8480,8480,0
20230802,180800,2188444060,8480,8480,8480,8480,0
20230802,180700,2188444060,8480,8480,8480,8480,2771
20230802,180600,2188444060,8480,8480,8480,8480,0
20230802,180500,2188444060,8480,8480,8480,8480,0
20230802,180400,2188444060,8480,8480,8480,8480,0
20230802,180300,2188444060,8480,8480,8480,8480,0
20230802,180200,2188444060,8480,8480,8480,8480,0
20230802,180100,2188444060,8480,8480,8480,8480,0
20230802,180000,2188444060,8480,8480,8480,8480,0
20230802,175900,2188444060,8480,8480,8480,8480,0
20230802,175800,2188444060,8480,8480,8480,8480,0
20230802,175700,2188444060,8480,8480,8480,8480,0
20230802,175600,2188444060,8480,8480,8480,8480,0
20230802,175500,2188444060,8480,8480,8480,8480,0
20230802,175400,2188444060,8480,8480,8480,8480,0
20230802,175300,2188444060,8480,8480,8480,8480,0
20230802,175200,2188444060,8480,8480,8480,8480,0
20230802,175100,2188444060,8480,8480,8480,8480,0
20230802,175000,2188444060,8480,8480,8480,8480,0
20230802,174900,2188444060,8480,8480,8480,8480,0
20230802,174800,2188444060,8480,8480,8480,8480,0
20230802,174700,2188444060,8480,8480,8480,8480,0
20230802,174600,2188444060,8480,8480,8480,8480,0
20230802,174500,2188444060,8480,8480,8480,8480,0
20230802,174400,2188444060,8480,8480,8480,8480,0
20230802,174300,2188444060,8480,8480,8480,8480,0
20230802,174200,2188444060,8480,8480,8480,8480,0
20230802,174100,2188444060,8480,8480,8480,8480,0
20230802,174000,2188444060,8480,8480,8480,8480,0
20230802,173900,2188444060,8480,8480,8480,8480,0
20230802,173800,2188444060,8480,8480,8480,8480,0
20230802,173700,2188444060,8480,8480,8480,8480,2771
20230802,173600,2188444060,8480,8480,8480,8480,0
20230802,173500,2188444060,8480,8480,8480,8480,0
20230802,173400,2188444060,8480,8480,8480,8480,0
20230802,173300,2188444060,8480,8480,8480,8480,0
20230802,173200,2188444060,8480,8480,8480,8480,0
20230802,173100,2188444060,8480,8480,8480,8480,0
20230802,173000,2188444060,8480,8480,8480,8480,0
20230802,172900,2188444060,8480,8480,8480,8480,0
20230802,172800,2188444060,8480,8480,8480,8480,0
20230802,172700,2188444060,8480,8480,8480,8480,0
20230802,172600,2188444060,8480,8480,8480,8480,0
20230802,172500,2188444060,8480,8480,8480,8480,0
20230802,172400,2188444060,8480,8480,8480,8480,0
20230802,172300,2188444060,8480,8480,8480,8480,0
20230802,172200,2188444060,8480,8480,8480,8480,0
20230802,172100,2188444060,8480,8480,8480,8480,0
20230802,172000,2188444060,8480,8480,8480,8480,0
20230802,171900,2188444060,8480,8480,8480,8480,0
20230802,171800,2188444060,8480,8480,8480,8480,0
20230802,171700,2188444060,8480,8480,8480,8480,0
20230802,171600,2188444060,8480,8480,8480,8480,0
20230802,171500,2188444060,8480,8480,8480,8480,0
20230802,171400,2188444060,8480,8480,8480,8480,0
20230802,171300,2188444060,8480,8480,8480,8480,0
20230802,171200,2188444060,8480,8480,8480,8480,0
20230802,171100,2188444060,8480,8480,8480,8480,0
20230802,171000,2188444060,8480,8480,8480,8480,0
20230802,170900,2188444060,8480,8480,8480,8480,0
20230802,170800,2188444060,8480,8480,8480,8480,0
20230802,170700,2188444060,8480,8480,8480,8480,2771
20230802,170600,2188444060,8480,8480,8480,8480,0
20230802,170500,2188444060,8480,8480,8480,8480,0
20230802,170400,2188444060,8480,8480,8480,8480,0
20230802,170300,2188444060,8480,8480,8480,8480,0
20230802,170200,2188444060,8480,8480,8480,8480,0
20230802,170100,2188444060,8480,8480,8480,8480,0
20230802,170000,2188444060,8480,8480,8480,8480,0
20230802,165900,2188444060,8480,8480,8480,8480,0
20230802,165800,2188444060,8480,8480,8480,8480,0
20230802,165700,2188444060,8480,8480,8480,8480,0
20230802,165600,2188444060,8480,8480,8480,8480,0
20230802,165500,2188444060,8480,8480,8480,8480,0
20230802,165400,2188444060,8480,8480,8480,8480,0
20230802,165300,2188444060,8480,8480,8480,8480,0
20230802,165200,2188444060,8480,8480,8480,8480,0
20230802,165100,2188444060,8480,8480,8480,8480,0
20230802,165000,2188444060,8480,8480,8480,8480,0
20230802,164900,2188444060,8480,8480,8480,8480,0
20230802,164800,2188444060,8480,8480,8480,8480,0
20230802,164700,2188444060,8480,8480,8480,8480,0
20230802,164600,2188444060,8480,8480,8480,8480,0
20230802,164500,2188444060,8480,8480,8480,8480,0
20230802,164400,2188444060,8480,8480,8480,8480,0
20230802,164300,2188444060,8480,8480,8480,8480,0
20230802,164200,2188444060,8480,8480,8480,8480,0
20230802,164100,2188444060,8480,8480,8480,8480,0
20230802,164000,2188444060,8480,8480,8480,8480,0
20230802,163900,2188444060,8480,8480,8480,8480,0
20230802,163800,2188444060,8480,8480,8480,8480,0
20230802,163700,2188444060,8480,8480,8480,8480,2771
20230802,163600,2188444060,8480,8480,8480,8480,0
20230802,163500,2188444060,8480,8480,8480,8480,0
20230802,163400,2188444060,8480,8480,8480,8480,0
20230802,163300,2188444060,8480,8480,8480,8480,0
20230802,163200,2188444060,8480,8480,8480,8480,0
20230802,163100,2188444060,8480,8480,8480,8480,0
20230802,163000,2188444060,8480,8480,8480,8480,0
20230802,162900,2188444060,8480,8480,8480,8480,0
20230802,162800,2188444060,8480,8480,8480,8480,0
20230802,162700,2188444060,8480,8480,8480,8480,0
20230802,162600,2188444060,8480,8480,8480,8480,0
20230802,162500,2188444060,8480,8480,8480,8480,0
20230802,162400,2188444060,8480,8480,8480,8480,0
20230802,162300,2188444060,8480,8480,8480,8480,0
20230802,162200,2188444060,8480,8480,8480,8480,0
20230802,162100,2188444060,8480,8480,8480,8480,0
20230802,162000,2188444060,8480,8480,8480,8480,0
20230802,161900,2188444060,8480,8480,8480,8480,0
20230802,161800,2188444060,8480,8480,8480,8480,0
20230802,161700,2188444060,8480,8480,8480,8480,0
20230802,161600,2188444060,8480,8480,8480,8480,0
20230802,161500,2188444060,8480,8480,8480,8480,0
20230802,161400,2188444060,8480,8480,8480,8480,0
20230802,161300,2188444060,8480,8480,8480,8480,0
20230802,161200,2188444060,8480,8480,8480,8480,0
20230802,161100,2188444060,8480,8480,8480,8480,0
20230802,161000,2188444060,8480,8480,8480,8480,0
20230802,160900,2188444060,8480,8480,8480,8480,0
20230802,160800,2188444060,8480,8480,8480,8480,0
20230802,160700,2188444060,8480,8480,8480,8480,2771
20230802,160600,2188444060,8480,8480,8480,8480,0
20230802,160500,2188444060,8480,8480,8480,8480,0
20230802,160400,2188444060,8480,8480,8480,8480,0
20230802,160300,2188444060,8480,8480,8480,8480,0
20230802,160200,2188444060,8480,8480,8480,8480,0
20230802,160100,2188444060,8480,8480,8480,8480,0
20230802,160000,2188444060,8480,8480,8480,8480,0
20230802,155900,2188444060,8480,8480,8480,8480,0
20230802,155800,2188444060,8480,8480,8480,8480,0
20230802,155700,2188444060,8480,8480,8480,8480,0
20230802,155600,2188444060,8480,8480,8480,8480,0
20230802,155500,2188444060,8480,8480,8480,8480,0
20230802,155400,2188444060,8480,8480,8480,8480,0
20230802,155300,2188444060,8480,8480,8480,8480,0
20230802,155200,2188444060,8480,8480,8480,8480,0
20230802,155100,2188444060,8480,8480,8480,8480,0
20230802,155000,2188444060,8480,8480,8480,8480,0
20230802,154900,2188444060,8480,8480,8480,8480,0
20230802,154800,2188444060,8480,8480,8480,8480,0
20230802,154700,2188444060,8480,8480,8480,8480,0
20230802,154600,2188444060,8480,8480,8480,8480,0
20230802,154500,2188444060,8480,8480,8480,8480,0
20230802,154400,2188444060,8480,8480,8480,8480,0
20230802,154300,2188444060,8480,8480,8480,8480,0
20230802,154200,2188444060,8480,8480,8480,8480,0
20230802,154100,2188444060,8480,8480,8480,8480,0
20230802,154000,2188444060,8480,8480,8480,8480,0
20230802,153900,2188444060,8480,8480,8480,8480,0
20230802,153800,2188444060,8480,8480,8480,8480,0
20230802,153700,2188444060,8480,8480,8480,8480,2771
20230802,153600,2188444060,8480,8480,8480,8480,0
20230802,153500,2188444060,8480,8480,8480,8480,0
20230802,153400,2188444060,8480,8480,8480,8480,0
20230802,153300,2188444060,8480,8480,8480,8480,0
20230802,153200,2188444060,8480,8480,8480,8480,0
20230802,153100,2188444060,8480,8480,8480,8480,0
20230802,153000,2188444060,8480,8480,8480,8480,2771
20230802,152900,2164945980,8560,8560,8560,8560,0
20230802,152800,2164945980,8560,8560,8560,8560,0
20230802,152700,2164945980,8560,8560,8560,8560,0
20230802,152600,2164945980,8560,8560,8560,8560,0
20230802,152500,2164945980,8560,8560,8560,8560,0
20230802,152400,2164945980,8560,8560,8560,8560,0
20230802,152300,2164945980,8560,8560,8560,8560,0
20230802,152200,2164945980,8560,8560,8560,8560,0
20230802,152100,2164945980,8560,8560,8560,8560,0
20230802,152000,2164945980,8560,8560,8560,8560,0
20230802,151900,2164945980,8560,8500,8560,8490,793
20230802,151800,2158209270,8510,8550,8550,8510,640
20230802,151700,2152758870,8560,8560,8560,8470,1795
20230802,151600,2137496010,8520,8570,8570,8510,1013
20230802,151500,2128862670,8550,8550,8550,8550,369
20230802,151400,2125707720,8550,8550,8550,8550,50
20230802,151300,2125280220,8550,8570,8570,8550,1191
20230802,151200,2115085020,8570,8610,8610,8570,905
20230802,151100,2107323680,8610,8600,8610,8600,1050
20230802,151000,2098293430,8600,8590,8600,8580,287
20230802,150900,2095827470,8600,8600,8600,8600,117
20230802,150800,2094821270,8610,8610,8610,8600,303
20230802,150700,2092212450,8610,8600,8610,8600,600
20230802,150600,2087051360,8600,8600,8600,8600,127
20230802,150500,2085959160,8610,8610,8610,8610,337
20230802,150400,2083057590,8610,8600,8610,8600,212
20230802,150300,2081233390,8610,8610,8610,8600,502
20230802,150200,2076911740,8600,8610,8610,8600,261
20230802,150100,2074666140,8610,8600,8610,8600,75
20230802,150000,2074020890,8590,8590,8590,8590,226
20230802,145900,2072079550,8590,8560,8590,8560,121
20230802,145800,2071040760,8590,8600,8600,8560,255
20230802,145700,2068849960,8600,8600,8600,8600,201
20230802,145600,2067121360,8560,8600,8610,8560,269
20230802,145500,2064807980,8600,8590,8600,8580,597
20230802,145400,2059676900,8590,8600,8600,8590,462
20230802,145300,2055705410,8610,8600,8610,8600,203
20230802,145200,2053957610,8590,8610,8610,8590,372
20230802,145100,2050760130,8610,8610,8610,8590,219
20230802,145000,2048877160,8590,8610,8610,8590,205
20230802,144900,2047114110,8610,8610,8610,8610,184
20230802,144800,2045529870,8610,8590,8610,8590,148
20230802,144700,2044255690,8610,8610,8610,8610,204
20230802,144600,2042499250,8610,8610,8610,8610,242
20230802,144500,2040415630,8610,8610,8610,8590,406
20230802,144400,2036920090,8590,8610,8610,8590,453
20230802,144300,2033021180,8610,8610,8610,8610,125
20230802,144200,2031944930,8610,8600,8610,8600,583
20230802,144100,2026930130,8600,8600,8600,8600,189
20230802,144000,2025304730,8610,8600,8610,8600,274
20230802,143900,2022946330,8610,8610,8620,8610,257
20230802,143800,2020732560,8610,8610,8620,8610,175
20230802,143700,2019224560,8620,8620,8620,8620,47
20230802,143600,2018819420,8620,8620,8620,8620,225
20230802,143500,2016879920,8620,8610,8620,8610,110
20230802,143400,2015931820,8620,8620,8620,8480,2325
20230802,143300,1996093900,8620,8610,8620,8610,219
20230802,143200,1994206300,8610,8600,8610,8600,130
20230802,143100,1993087300,8610,8600,8610,8600,1730
20230802,143000,1978208050,8600,8610,8610,8590,230
20230802,142900,1976229550,8600,8610,8610,8600,1068
20230802,142800,1967042500,8620,8630,8630,8620,775
20230802,142700,1960361750,8620,8590,8620,8590,545
20230802,142600,1955670950,8580,8550,8580,8550,446
20230802,142500,1951851140,8560,8540,8560,8540,264
20230802,142400,1949593210,8540,8530,8540,8520,530
20230802,142300,1945071900,8530,8530,8530,8520,525
20230802,142200,1940596900,8530,8530,8530,8520,277
20230802,142100,1938234110,8520,8520,8520,8520,90
20230802,142000,1937467310,8510,8520,8520,8510,142
20230802,141900,1936257890,8520,8500,8520,8500,384
20230802,141800,1932988190,8520,8510,8520,8510,200
20230802,141700,1931285190,8510,8500,8510,8500,156
20230802,141600,1929957640,8510,8510,8510,8510,225
20230802,141500,1928042890,8490,8520,8520,8490,356
20230802,141400,1925013410,8520,8500,8520,8500,355
20230802,141300,1921989410,8520,8520,8520,8500,219
20230802,141200,1920123890,8520,8520,8520,8480,374
20230802,141100,1916942070,8520,8500,8520,8500,111
20230802,141000,1915996570,8500,8520,8520,8500,202
20230802,140900,1914277570,8520,8500,8520,8500,2231
20230802,140800,1895309450,8500,8500,8500,8500,103
20230802,140700,1894433950,8520,8530,8530,8490,1287
20230802,140600,1883493380,8530,8530,8530,8530,235
20230802,140500,1881488830,8530,8530,8530,8510,217
20230802,140400,1879638160,8530,8530,8530,8530,127
20230802,140300,1878554850,8530,8530,8530,8510,385
20230802,140200,1875271010,8530,8520,8530,8490,280
20230802,140100,1872886070,8490,8490,8490,8490,75
20230802,140000,1872249320,8520,8520,8520,8520,45
20230802,135900,1871865920,8520,8490,8520,8490,449
20230802,135800,1868041610,8500,8490,8500,8490,133
20230802,135700,1866911880,8490,8500,8500,8490,48
20230802,135600,1866504110,8490,8490,8490,8490,0
20230802,135500,1866504110,8490,8490,8490,8490,20
20230802,135400,1866334310,8470,8480,8480,8470,125
20230802,135300,1865274810,8460,8460,8470,8460,328
20230802,135200,1862498080,8470,8470,8470,8460,633
20230802,135100,1857137570,8470,8470,8470,8470,25
20230802,135000,1856925820,8470,8440,8470,8440,125
20230802,134900,1855870070,8440,8430,8470,8430,4135
20230802,134800,1820970010,8430,8430,8430,8430,5
20230802,134700,1820927860,8420,8420,8470,8420,1197
20230802,134600,1810827540,8430,8440,8440,8430,72
20230802,134500,1810220220,8440,8430,8440,8420,34
20230802,134400,1809933630,8430,8420,8440,8420,1836
20230802,134300,1794468810,8440,8440,8440,8420,1202
20230802,134200,1784338060,8460,8440,8460,8440,244
20230802,134100,1782274800,8440,8470,8470,8440,417
20230802,134000,1778754690,8470,8450,8470,8450,31
20230802,133900,1778492240,8460,8480,8480,8460,361
20230802,133800,1775433770,8480,8480,8480,8480,0
20230802,133700,1775433770,8480,8480,8480,8480,25
20230802,133600,1775221770,8480,8480,8480,8480,112
20230802,133500,1774272010,8490,8490,8490,8490,75
20230802,133400,1773635260,8490,8500,8500,8490,382
20230802,133300,1770388360,8490,8480,8490,8480,95
20230802,133200,1769582510,8480,8470,8480,8450,1279
20230802,133100,1758750290,8470,8470,8470,8470,63
20230802,133000,1758216680,8470,8470,8470,8470,26
20230802,132900,1757996460,8460,8470,8470,8460,33
20230802,132800,1757717160,8460,8410,8460,8400,4850
20230802,132700,1716947270,8470,8470,8470,8410,9286
20230802,132600,1638693070,8480,8470,8480,8440,553
20230802,132500,1634014330,8470,8470,8470,8440,110
20230802,132400,1633082660,8480,8480,8480,8440,1978
20230802,132300,1616372420,8480,8470,8480,8470,70
20230802,132200,1615779270,8450,8510,8510,8450,159
20230802,132100,1614430300,8490,8490,8490,8490,103
20230802,132000,1613555830,8490,8460,8490,8440,517
20230802,131900,1609186560,8500,8500,8500,8500,109
20230802,131800,1608260060,8450,8490,8510,8450,4090
20230802,131700,1573593810,8490,8520,8520,8490,1550
20230802,131600,1560432420,8520,8510,8520,8500,1369
20230802,131500,1548793570,8510,8520,8520,8510,1181
20230802,131400,1538741480,8520,8520,8520,8520,109
20230802,131300,1537812800,8520,8510,8520,8500,195
20230802,131200,1536153860,8510,8500,8510,8500,45
20230802,131100,1535770920,8510,8510,8510,8510,58
20230802,131000,1535277340,8510,8510,8510,8500,388
20230802,130900,1531975470,8530,8530,8530,8510,696
20230802,130800,1526041560,8520,8530,8530,8520,634
20230802,130700,1520633580,8530,8530,8530,8530,0
20230802,130600,1520633580,8530,8530,8530,8510,383
20230802,130500,1517370590,8530,8520,8530,8510,44
20230802,130400,1516995490,8530,8520,8530,8520,83
20230802,130300,1516288150,8530,8530,8530,8530,45
20230802,130200,1515904300,8530,8530,8530,8530,414
20230802,130100,1512372880,8530,8510,8530,8510,611
20230802,130000,1507172050,8490,8490,8490,8490,0
20230802,125900,1507172050,8490,8530,8530,8490,23
20230802,125800,1506975980,8540,8540,8540,8480,156
20230802,125700,1505652360,8480,8540,8540,8480,1240
20230802,125600,1495122030,8520,8520,8540,8500,5745
20230802,125500,1446251630,8540,8530,8540,8530,720
20230802,125400,1440110020,8540,8580,8580,8540,5220
20230802,125300,1395459030,8570,8580,8580,8570,165
20230802,125200,1394044880,8580,8580,8580,8580,10
20230802,125100,1393959080,8580,8580,8580,8580,30
20230802,125000,1393701680,8580,8580,8580,8580,21
20230802,124900,1393521500,8580,8580,8580,8560,426
20230802,124800,1389872920,8560,8570,8570,8560,475
20230802,124700,1385806700,8560,8580,8580,8560,582
20230802,124600,1380818400,8580,8580,8580,8570,319
20230802,124500,1378081450,8580,8580,8580,8580,1813
20230802,124400,1362525910,8580,8570,8580,8570,6
20230802,124300,1362474480,8570,8580,8580,8570,518
20230802,124200,1358034990,8580,8580,8580,8580,0
20230802,124100,1358034990,8580,8580,8580,8580,40
20230802,124000,1357691790,8580,8580,8580,8580,624
20230802,123900,1352337870,8580,8590,8590,8580,119
20230802,123800,1351316320,8590,8600,8600,8590,6
20230802,123700,1351264770,8590,8590,8590,8570,412
20230802,123600,1347731490,8580,8600,8600,8580,381
20230802,123500,1344460310,8600,8590,8600,8580,299
20230802,123400,1341894030,8600,8590,8600,8590,105
20230802,123300,1340991230,8600,8600,8600,8600,5
20230802,123200,1340948230,8600,8580,8600,8580,647
20230802,123100,1335396950,8580,8580,8580,8580,105
20230802,123000,1334496050,8580,8580,8580,8580,12
20230802,122900,1334393090,8600,8600,8600,8600,31
20230802,122800,1334126490,8600,8600,8600,8600,100
20230802,122700,1333266490,8600,8600,8600,8600,21
20230802,122600,1333085890,8600,8600,8600,8600,1
20230802,122500,1333077290,8600,8600,8600,8600,50
20230802,122400,1332647290,8600,8590,8600,8590,174
20230802,122300,1331152120,8590,8590,8590,8590,189
20230802,122200,1329528610,8590,8590,8590,8590,170
20230802,122100,1328068310,8590,8590,8590,8590,1
20230802,122000,1328059720,8590,8580,8590,8580,123
20230802,121900,1327003550,8590,8590,8590,8590,2
20230802,121800,1326986370,8550,8570,8570,8550,2658
20230802,121700,1304239230,8570,8570,8570,8570,0
20230802,121600,1304239230,8570,8570,8570,8570,0
20230802,121500,1304239230,8570,8580,8590,8570,950
20230802,121400,1296088870,8600,8600,8600,8600,17
20230802,121300,1295942670,8600,8590,8600,8590,153
20230802,121200,1294627400,8590,8610,8610,8590,4307
20230802,121100,1257589520,8610,8610,8610,8610,0
20230802,121000,1257589520,8610,8600,8610,8600,81
20230802,120900,1256892500,8600,8600,8600,8600,21
20230802,120800,1256711900,8630,8630,8630,8630,0
20230802,120700,1256711900,8630,8630,8630,8630,207
20230802,120600,1254925490,8630,8610,8630,8600,3057
20230802,120500,1228634910,8630,8630,8630,8610,109
20230802,120400,1227696140,8630,8630,8630,8610,45
20230802,120300,1227308430,8630,8630,8630,8630,1
20230802,120200,1227299800,8630,8630,8630,8630,30
20230802,120100,1227040900,8600,8600,8630,8600,569
20230802,120000,1222147170,8590,8600,8600,8590,631
20230802,115900,1216726780,8590,8600,8600,8590,829
20230802,115800,1209600740,8640,8630,8650,8600,2693
20230802,115700,1186416500,8630,8630,8630,8630,233
20230802,115600,1184405710,8620,8600,8630,8600,253
20230802,115500,1182229380,8590,8590,8590,8590,0
20230802,115400,1182229380,8590,8590,8590,8590,250
20230802,115300,1180081880,8590,8610,8610,8590,1483
20230802,115200,1167330290,8610,8610,8610,8610,199
20230802,115100,1165616900,8600,8600,8600,8600,371
20230802,115000,1162426300,8600,8600,8600,8600,72
20230802,114900,1161807100,8590,8590,8590,8590,447
20230802,114800,1157967370,8600,8600,8600,8600,87
20230802,114700,1157219170,8600,8600,8600,8600,2
20230802,114600,1157201970,8590,8600,8600,8590,952
20230802,114500,1149022540,8600,8630,8630,8590,10566
20230802,114400,1058091570,8650,8650,8650,8650,174
20230802,114300,1056586470,8650,8650,8650,8650,1
20230802,114200,1056577820,8650,8640,8650,8640,1363
20230802,114100,1044795500,8640,8630,8640,8630,103
20230802,114000,1043906580,8630,8630,8630,8630,0
20230802,113900,1043906580,8630,8630,8630,8630,0
20230802,113800,1043906580,8630,8630,8630,8630,291
20230802,113700,1041395250,8630,8630,8630,8630,154
20230802,113600,1040066230,8630,8630,8630,8630,183
20230802,113500,1038486940,8630,8620,8630,8620,654
20230802,113400,1032845720,8620,8620,8620,8620,505
20230802,113300,1028492620,8610,8630,8630,8610,761
20230802,113200,1021939990,8610,8620,8620,8610,1949
20230802,113100,1005159050,8610,8610,8610,8610,527
20230802,113000,1000621580,8610,8630,8630,8610,507
20230802,112900,996254710,8620,8620,8620,8620,153
20230802,112800,994935850,8620,8630,8630,8620,238
20230802,112700,992884200,8630,8620,8630,8610,639
20230802,112600,987381650,8630,8620,8630,8620,37
20230802,112500,987062660,8620,8630,8630,8620,151
20230802,112400,985760030,8630,8650,8650,8600,4620
20230802,112300,945922980,8650,8640,8650,8640,373
20230802,112200,942697130,8650,8670,8670,8640,2449
20230802,112100,921506870,8670,8660,8670,8660,703
20230802,112000,915418740,8660,8670,8670,8660,39
20230802,111900,915080860,8670,8670,8670,8670,343
20230802,111800,912107050,8670,8670,8670,8670,257
20230802,111700,909878860,8670,8670,8670,8670,1989
20230802,111600,892634230,8680,8680,8680,8680,25
20230802,111500,892417230,8670,8690,8690,8670,4345
20230802,111400,854693010,8690,8710,8710,8690,8231
20230802,111300,783086700,8710,8710,8710,8710,39
20230802,111200,782747010,8720,8720,8720,8720,2
20230802,111100,782729570,8720,8710,8720,8710,1856
20230802,111000,766563780,8720,8710,8720,8710,6
20230802,110900,766511510,8710,8710,8710,8710,0
20230802,110800,766511510,8710,8700,8710,8700,147
20230802,110700,765231150,8710,8720,8720,8710,1519
20230802,110600,751999570,8720,8710,8720,8710,13
20230802,110500,751886320,8700,8710,8710,8700,647
20230802,110400,746257320,8720,8700,8720,8700,401
20230802,110300,742768500,8720,8720,8720,8720,2
20230802,110200,742751060,8710,8710,8730,8710,392
20230802,110100,739336700,8710,8700,8730,8700,1148
20230802,110000,729346080,8740,8740,8740,8740,1
20230802,105900,729337340,8710,8720,8720,8710,1890
20230802,105800,712875420,8720,8760,8760,8720,7
20230802,105700,712814260,8710,8720,8760,8710,660
20230802,105600,707063260,8770,8750,8770,8720,440
20230802,105500,703223520,8760,8780,8780,8760,54
20230802,105400,702750170,8790,8760,8790,8760,16
20230802,105300,702609740,8760,8780,8780,8760,211
20230802,105200,700761360,8760,8760,8760,8760,120
20230802,105100,699710160,8780,8760,8780,8760,822
20230802,105000,692499440,8780,8780,8780,8780,130
20230802,104900,691358040,8780,8780,8780,8780,1
20230802,104800,691349260,8760,8760,8760,8760,20
20230802,104700,691174060,8750,8730,8770,8730,884
20230802,104600,683442910,8750,8750,8750,8750,2
20230802,104500,683425410,8750,8720,8750,8710,106
20230802,104400,682501920,8750,8750,8750,8750,33
20230802,104300,682213170,8770,8770,8770,8770,1
20230802,104200,682204400,8710,8760,8760,8710,200
20230802,104100,680461650,8770,8730,8770,8710,206
20230802,104000,678666940,8710,8770,8770,8710,765
20230802,103900,671993960,8730,8750,8750,8730,1013
20230802,103800,663147000,8740,8780,8780,8740,789
20230802,103700,656239950,8780,8780,8780,8780,307
20230802,103600,653544490,8790,8790,8790,8790,2
20230802,103500,653526910,8790,8770,8790,8770,26
20230802,103400,653298830,8770,8770,8770,8760,21
20230802,103300,653114800,8770,8780,8780,8770,21
20230802,103200,652930570,8780,8790,8790,8780,25
20230802,103100,652710970,8790,8790,8790,8790,5
20230802,103000,652667020,8800,8790,8800,8740,101
20230802,102900,651781910,8800,8790,8800,8790,163
20230802,102800,650349120,8790,8790,8790,8790,402
20230802,102700,646815540,8790,8780,8790,8740,830
20230802,102600,639538670,8790,8790,8790,8790,1
20230802,102500,639529880,8790,8790,8790,8790,4
20230802,102400,639494720,8780,8780,8780,8780,436
20230802,102300,635666640,8790,8790,8790,8790,17
20230802,102200,635517210,8790,8790,8790,8790,100
20230802,102100,634638210,8790,8790,8790,8790,8
20230802,102000,634567890,8790,8790,8790,8790,0
20230802,101900,634567890,8790,8800,8800,8790,162
20230802,101800,633143680,8800,8800,8800,8800,1779
20230802,101700,617488480,8810,8810,8810,8810,11
20230802,101600,617391570,8810,8810,8810,8810,150
20230802,101500,616070070,8830,8830,8830,8830,1
20230802,101400,616061240,8800,8800,8800,8800,185
20230802,101300,614433240,8800,8800,8800,8800,0
20230802,101200,614433240,8800,8810,8810,8800,726
20230802,101100,608042300,8810,8820,8820,8810,25
20230802,101000,607821990,8810,8810,8810,8810,0
20230802,100900,607821990,8810,8810,8820,8810,947
20230802,100800,599478380,8810,8800,8810,8800,3366
20230802,100700,569857530,8800,8800,8810,8800,624
20230802,100600,564366300,8800,8800,8800,8800,270
20230802,100500,561990300,8810,8820,8820,8810,194
20230802,100400,560281100,8830,8850,8850,8830,368
20230802,100300,557028310,8850,8850,8850,8850,7
20230802,100200,556966360,8850,8850,8860,8850,11
20230802,100100,556868990,8850,8850,8850,8850,1355
20230802,100000,544877240,8830,8850,8850,8830,882
20230802,095900,537079560,8860,8840,8860,8840,137
20230802,095800,535868460,8830,8820,8830,8820,821
20230802,095700,528626200,8820,8820,8820,8810,128
20230802,095600,527498360,8820,8810,8820,8810,1094
20230802,095500,517860020,8800,8800,8810,8800,1092
20230802,095400,508248450,8800,8830,8830,8800,1250
20230802,095300,497227700,8830,8820,8830,8820,365
20230802,095200,494008110,8820,8780,8820,8780,5396
20230802,095100,446559780,8780,8780,8780,8780,423
20230802,095000,442845840,8780,8780,8780,8780,1682
20230802,094900,428077880,8780,8730,8780,8730,1829
20230802,094800,412058940,8730,8740,8740,8730,266
20230802,094700,409736680,8730,8760,8760,8730,1160
20230802,094600,399607520,8760,8760,8760,8760,20
20230802,094500,399432320,8760,8770,8770,8750,215
20230802,094400,397549020,8770,8770,8770,8770,1
20230802,094300,397540250,8730,8750,8750,8730,1164
20230802,094200,387377930,8770,8780,8780,8770,67
20230802,094100,386790130,8770,8780,8780,8770,2
20230802,094000,386772580,8770,8730,8780,8730,642
20230802,093900,381167070,8730,8740,8740,8730,250
20230802,093800,378984560,8710,8710,8790,8700,4146
20230802,093700,342728150,8750,8750,8750,8750,160
20230802,093600,341328150,8700,8720,8750,8700,5836
20230802,093500,290524600,8730,8750,8750,8730,541
20230802,093400,285791590,8750,8750,8750,8750,3
20230802,093300,285765340,8750,8710,8750,8710,646
20230802,093200,280133540,8700,8760,8760,8700,4035
20230802,093100,244933190,8760,8750,8760,8750,347
20230802,093000,241896640,8750,8760,8760,8730,289
20230802,092900,239372800,8730,8730,8730,8730,0
20230802,092800,239372800,8730,8760,8760,8730,617
20230802,092700,233983070,8760,8780,8800,8730,934
20230802,092600,225804070,8800,8820,8820,8790,741
20230802,092500,219280590,8870,8830,8870,8830,241
20230802,092400,217147720,8840,8840,8840,8840,100
20230802,092300,216263720,8880,8880,8880,8880,762
20230802,092200,209497160,8880,8880,8880,8880,111
20230802,092100,208511480,8880,8850,8890,8850,474
20230802,092000,204305580,8850,8850,8850,8840,783
20230802,091900,197376050,8830,8830,8850,8830,565
20230802,091800,192387040,8830,8840,8840,8820,121
20230802,091700,191319630,8840,8840,8840,8840,0
20230802,091600,191319630,8840,8820,8850,8820,142
20230802,091500,190066120,8820,8790,8820,8780,842
20230802,091400,182651860,8790,8840,8840,8790,161
20230802,091300,181231220,8840,8800,8850,8800,126
20230802,091200,180117370,8770,8810,8850,8770,61
20230802,091100,179581300,8850,8860,8860,8800,201
20230802,091000,177801850,8780,8770,8900,8770,1071
20230802,090900,168337150,8770,8720,8770,8720,2193
20230802,090800,149181940,8720,8720,8720,8720,126
20230802,090700,148083220,8720,8720,8720,8690,3020
20230802,090600,121798360,8750,8750,8750,8750,300
20230802,090500,119173360,8760,8710,8760,8710,3696
20230802,090400,86951430,8710,8760,8760,8710,1338
20230802,090300,75285530,8760,8760,8760,8700,72
20230802,090200,74655410,8690,8770,8770,8680,1203
20230802,090100,64180660,8780,8790,8790,8700,1831
20230802,090000,48205470,8800,8880,8880,8800,5440