stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,203700,1365025590,8350,8350,8350,8350,4729
20230807,203600,1365025590,8350,8350,8350,8350,0
20230807,203500,1365025590,8350,8350,8350,8350,0
20230807,203400,1365025590,8350,8350,8350,8350,0
20230807,203300,1365025590,8350,8350,8350,8350,0
20230807,203200,1365025590,8350,8350,8350,8350,0
20230807,203100,1365025590,8350,8350,8350,8350,0
20230807,203000,1365025590,8350,8350,8350,8350,0
20230807,202900,1365025590,8350,8350,8350,8350,0
20230807,202800,1365025590,8350,8350,8350,8350,0
20230807,202700,1365025590,8350,8350,8350,8350,0
20230807,202600,1365025590,8350,8350,8350,8350,0
20230807,202500,1365025590,8350,8350,8350,8350,0
20230807,202400,1365025590,8350,8350,8350,8350,0
20230807,202300,1365025590,8350,8350,8350,8350,0
20230807,202200,1365025590,8350,8350,8350,8350,0
20230807,202100,1365025590,8350,8350,8350,8350,0
20230807,202000,1365025590,8350,8350,8350,8350,0
20230807,201900,1365025590,8350,8350,8350,8350,0
20230807,201800,1365025590,8350,8350,8350,8350,0
20230807,201700,1365025590,8350,8350,8350,8350,0
20230807,201600,1365025590,8350,8350,8350,8350,0
20230807,201500,1365025590,8350,8350,8350,8350,0
20230807,201400,1365025590,8350,8350,8350,8350,0
20230807,201300,1365025590,8350,8350,8350,8350,0
20230807,201200,1365025590,8350,8350,8350,8350,0
20230807,201100,1365025590,8350,8350,8350,8350,0
20230807,201000,1365025590,8350,8350,8350,8350,0
20230807,200900,1365025590,8350,8350,8350,8350,0
20230807,200800,1365025590,8350,8350,8350,8350,0
20230807,200700,1365025590,8350,8350,8350,8350,4729
20230807,200600,1365025590,8350,8350,8350,8350,0
20230807,200500,1365025590,8350,8350,8350,8350,0
20230807,200400,1365025590,8350,8350,8350,8350,0
20230807,200300,1365025590,8350,8350,8350,8350,0
20230807,200200,1365025590,8350,8350,8350,8350,0
20230807,200100,1365025590,8350,8350,8350,8350,0
20230807,200000,1365025590,8350,8350,8350,8350,0
20230807,195900,1365025590,8350,8350,8350,8350,0
20230807,195800,1365025590,8350,8350,8350,8350,0
20230807,195700,1365025590,8350,8350,8350,8350,0
20230807,195600,1365025590,8350,8350,8350,8350,0
20230807,195500,1365025590,8350,8350,8350,8350,0
20230807,195400,1365025590,8350,8350,8350,8350,0
20230807,195300,1365025590,8350,8350,8350,8350,0
20230807,195200,1365025590,8350,8350,8350,8350,0
20230807,195100,1365025590,8350,8350,8350,8350,0
20230807,195000,1365025590,8350,8350,8350,8350,0
20230807,194900,1365025590,8350,8350,8350,8350,0
20230807,194800,1365025590,8350,8350,8350,8350,0
20230807,194700,1365025590,8350,8350,8350,8350,0
20230807,194600,1365025590,8350,8350,8350,8350,0
20230807,194500,1365025590,8350,8350,8350,8350,0
20230807,194400,1365025590,8350,8350,8350,8350,0
20230807,194300,1365025590,8350,8350,8350,8350,0
20230807,194200,1365025590,8350,8350,8350,8350,0
20230807,194100,1365025590,8350,8350,8350,8350,0
20230807,194000,1365025590,8350,8350,8350,8350,0
20230807,193900,1365025590,8350,8350,8350,8350,0
20230807,193800,1365025590,8350,8350,8350,8350,0
20230807,193700,1365025590,8350,8350,8350,8350,4729
20230807,193600,1365025590,8350,8350,8350,8350,0
20230807,193500,1365025590,8350,8350,8350,8350,0
20230807,193400,1365025590,8350,8350,8350,8350,0
20230807,193300,1365025590,8350,8350,8350,8350,0
20230807,193200,1365025590,8350,8350,8350,8350,0
20230807,193100,1365025590,8350,8350,8350,8350,0
20230807,193000,1365025590,8350,8350,8350,8350,0
20230807,192900,1365025590,8350,8350,8350,8350,0
20230807,192800,1365025590,8350,8350,8350,8350,0
20230807,192700,1365025590,8350,8350,8350,8350,0
20230807,192600,1365025590,8350,8350,8350,8350,0
20230807,192500,1365025590,8350,8350,8350,8350,0
20230807,192400,1365025590,8350,8350,8350,8350,0
20230807,192300,1365025590,8350,8350,8350,8350,0
20230807,192200,1365025590,8350,8350,8350,8350,0
20230807,192100,1365025590,8350,8350,8350,8350,0
20230807,192000,1365025590,8350,8350,8350,8350,0
20230807,191900,1365025590,8350,8350,8350,8350,0
20230807,191800,1365025590,8350,8350,8350,8350,0
20230807,191700,1365025590,8350,8350,8350,8350,0
20230807,191600,1365025590,8350,8350,8350,8350,0
20230807,191500,1365025590,8350,8350,8350,8350,0
20230807,191400,1365025590,8350,8350,8350,8350,0
20230807,191300,1365025590,8350,8350,8350,8350,0
20230807,191200,1365025590,8350,8350,8350,8350,0
20230807,191100,1365025590,8350,8350,8350,8350,0
20230807,191000,1365025590,8350,8350,8350,8350,0
20230807,190900,1365025590,8350,8350,8350,8350,0
20230807,190800,1365025590,8350,8350,8350,8350,0
20230807,190700,1365025590,8350,8350,8350,8350,4729
20230807,190600,1365025590,8350,8350,8350,8350,0
20230807,190500,1365025590,8350,8350,8350,8350,0
20230807,190400,1365025590,8350,8350,8350,8350,0
20230807,190300,1365025590,8350,8350,8350,8350,0
20230807,190200,1365025590,8350,8350,8350,8350,0
20230807,190100,1365025590,8350,8350,8350,8350,0
20230807,190000,1365025590,8350,8350,8350,8350,0
20230807,185900,1365025590,8350,8350,8350,8350,0
20230807,185800,1365025590,8350,8350,8350,8350,0
20230807,185700,1365025590,8350,8350,8350,8350,0
20230807,185600,1365025590,8350,8350,8350,8350,0
20230807,185500,1365025590,8350,8350,8350,8350,0
20230807,185400,1365025590,8350,8350,8350,8350,0
20230807,185300,1365025590,8350,8350,8350,8350,0
20230807,185200,1365025590,8350,8350,8350,8350,0
20230807,185100,1365025590,8350,8350,8350,8350,0
20230807,185000,1365025590,8350,8350,8350,8350,0
20230807,184900,1365025590,8350,8350,8350,8350,0
20230807,184800,1365025590,8350,8350,8350,8350,0
20230807,184700,1365025590,8350,8350,8350,8350,0
20230807,184600,1365025590,8350,8350,8350,8350,0
20230807,184500,1365025590,8350,8350,8350,8350,0
20230807,184400,1365025590,8350,8350,8350,8350,0
20230807,184300,1365025590,8350,8350,8350,8350,0
20230807,184200,1365025590,8350,8350,8350,8350,0
20230807,184100,1365025590,8350,8350,8350,8350,0
20230807,184000,1365025590,8350,8350,8350,8350,0
20230807,183900,1365025590,8350,8350,8350,8350,0
20230807,183800,1365025590,8350,8350,8350,8350,0
20230807,183700,1365025590,8350,8350,8350,8350,4729
20230807,183600,1365025590,8350,8350,8350,8350,0
20230807,183500,1365025590,8350,8350,8350,8350,0
20230807,183400,1365025590,8350,8350,8350,8350,0
20230807,183300,1365025590,8350,8350,8350,8350,0
20230807,183200,1365025590,8350,8350,8350,8350,0
20230807,183100,1365025590,8350,8350,8350,8350,0
20230807,183000,1365025590,8350,8350,8350,8350,0
20230807,182900,1365025590,8350,8350,8350,8350,0
20230807,182800,1365025590,8350,8350,8350,8350,0
20230807,182700,1365025590,8350,8350,8350,8350,0
20230807,182600,1365025590,8350,8350,8350,8350,0
20230807,182500,1365025590,8350,8350,8350,8350,0
20230807,182400,1365025590,8350,8350,8350,8350,0
20230807,182300,1365025590,8350,8350,8350,8350,0
20230807,182200,1365025590,8350,8350,8350,8350,0
20230807,182100,1365025590,8350,8350,8350,8350,0
20230807,182000,1365025590,8350,8350,8350,8350,0
20230807,181900,1365025590,8350,8350,8350,8350,0
20230807,181800,1365025590,8350,8350,8350,8350,0
20230807,181700,1365025590,8350,8350,8350,8350,0
20230807,181600,1365025590,8350,8350,8350,8350,0
20230807,181500,1365025590,8350,8350,8350,8350,0
20230807,181400,1365025590,8350,8350,8350,8350,0
20230807,181300,1365025590,8350,8350,8350,8350,0
20230807,181200,1365025590,8350,8350,8350,8350,0
20230807,181100,1365025590,8350,8350,8350,8350,0
20230807,181000,1365025590,8350,8350,8350,8350,0
20230807,180900,1365025590,8350,8350,8350,8350,0
20230807,180800,1365025590,8350,8350,8350,8350,0
20230807,180700,1365025590,8350,8350,8350,8350,4729
20230807,180600,1365025590,8350,8350,8350,8350,0
20230807,180500,1365025590,8350,8350,8350,8350,0
20230807,180400,1365025590,8350,8350,8350,8350,0
20230807,180300,1365025590,8350,8350,8350,8350,0
20230807,180200,1365025590,8350,8350,8350,8350,0
20230807,180100,1365025590,8350,8350,8350,8350,0
20230807,180000,1365025590,8350,8350,8350,8350,0
20230807,175900,1365025590,8350,8350,8350,8350,0
20230807,175800,1365025590,8350,8350,8350,8350,0
20230807,175700,1365025590,8350,8350,8350,8350,0
20230807,175600,1365025590,8350,8350,8350,8350,0
20230807,175500,1365025590,8350,8350,8350,8350,0
20230807,175400,1365025590,8350,8350,8350,8350,0
20230807,175300,1365025590,8350,8350,8350,8350,0
20230807,175200,1365025590,8350,8350,8350,8350,0
20230807,175100,1365025590,8350,8350,8350,8350,0
20230807,175000,1365025590,8350,8350,8350,8350,0
20230807,174900,1365025590,8350,8350,8350,8350,0
20230807,174800,1365025590,8350,8350,8350,8350,0
20230807,174700,1365025590,8350,8350,8350,8350,0
20230807,174600,1365025590,8350,8350,8350,8350,0
20230807,174500,1365025590,8350,8350,8350,8350,0
20230807,174400,1365025590,8350,8350,8350,8350,0
20230807,174300,1365025590,8350,8350,8350,8350,0
20230807,174200,1365025590,8350,8350,8350,8350,0
20230807,174100,1365025590,8350,8350,8350,8350,0
20230807,174000,1365025590,8350,8350,8350,8350,0
20230807,173900,1365025590,8350,8350,8350,8350,0
20230807,173800,1365025590,8350,8350,8350,8350,0
20230807,173700,1365025590,8350,8350,8350,8350,4729
20230807,173600,1365025590,8350,8350,8350,8350,0
20230807,173500,1365025590,8350,8350,8350,8350,0
20230807,173400,1365025590,8350,8350,8350,8350,0
20230807,173300,1365025590,8350,8350,8350,8350,0
20230807,173200,1365025590,8350,8350,8350,8350,0
20230807,173100,1365025590,8350,8350,8350,8350,0
20230807,173000,1365025590,8350,8350,8350,8350,0
20230807,172900,1365025590,8350,8350,8350,8350,0
20230807,172800,1365025590,8350,8350,8350,8350,0
20230807,172700,1365025590,8350,8350,8350,8350,0
20230807,172600,1365025590,8350,8350,8350,8350,0
20230807,172500,1365025590,8350,8350,8350,8350,0
20230807,172400,1365025590,8350,8350,8350,8350,0
20230807,172300,1365025590,8350,8350,8350,8350,0
20230807,172200,1365025590,8350,8350,8350,8350,0
20230807,172100,1365025590,8350,8350,8350,8350,0
20230807,172000,1365025590,8350,8350,8350,8350,0
20230807,171900,1365025590,8350,8350,8350,8350,0
20230807,171800,1365025590,8350,8350,8350,8350,0
20230807,171700,1365025590,8350,8350,8350,8350,0
20230807,171600,1365025590,8350,8350,8350,8350,0
20230807,171500,1365025590,8350,8350,8350,8350,0
20230807,171400,1365025590,8350,8350,8350,8350,0
20230807,171300,1365025590,8350,8350,8350,8350,0
20230807,171200,1365025590,8350,8350,8350,8350,0
20230807,171100,1365025590,8350,8350,8350,8350,0
20230807,171000,1365025590,8350,8350,8350,8350,0
20230807,170900,1365025590,8350,8350,8350,8350,0
20230807,170800,1365025590,8350,8350,8350,8350,0
20230807,170700,1365025590,8350,8350,8350,8350,4729
20230807,170600,1365025590,8350,8350,8350,8350,0
20230807,170500,1365025590,8350,8350,8350,8350,0
20230807,170400,1365025590,8350,8350,8350,8350,0
20230807,170300,1365025590,8350,8350,8350,8350,0
20230807,170200,1365025590,8350,8350,8350,8350,0
20230807,170100,1365025590,8350,8350,8350,8350,0
20230807,170000,1365025590,8350,8350,8350,8350,0
20230807,165900,1365025590,8350,8350,8350,8350,0
20230807,165800,1365025590,8350,8350,8350,8350,0
20230807,165700,1365025590,8350,8350,8350,8350,0
20230807,165600,1365025590,8350,8350,8350,8350,0
20230807,165500,1365025590,8350,8350,8350,8350,0
20230807,165400,1365025590,8350,8350,8350,8350,0
20230807,165300,1365025590,8350,8350,8350,8350,0
20230807,165200,1365025590,8350,8350,8350,8350,0
20230807,165100,1365025590,8350,8350,8350,8350,0
20230807,165000,1365025590,8350,8350,8350,8350,0
20230807,164900,1365025590,8350,8350,8350,8350,0
20230807,164800,1365025590,8350,8350,8350,8350,0
20230807,164700,1365025590,8350,8350,8350,8350,0
20230807,164600,1365025590,8350,8350,8350,8350,0
20230807,164500,1365025590,8350,8350,8350,8350,0
20230807,164400,1365025590,8350,8350,8350,8350,0
20230807,164300,1365025590,8350,8350,8350,8350,0
20230807,164200,1365025590,8350,8350,8350,8350,0
20230807,164100,1365025590,8350,8350,8350,8350,0
20230807,164000,1365025590,8350,8350,8350,8350,0
20230807,163900,1365025590,8350,8350,8350,8350,0
20230807,163800,1365025590,8350,8350,8350,8350,0
20230807,163700,1365025590,8350,8350,8350,8350,4729
20230807,163600,1365025590,8350,8350,8350,8350,0
20230807,163500,1365025590,8350,8350,8350,8350,0
20230807,163400,1365025590,8350,8350,8350,8350,0
20230807,163300,1365025590,8350,8350,8350,8350,0
20230807,163200,1365025590,8350,8350,8350,8350,0
20230807,163100,1365025590,8350,8350,8350,8350,0
20230807,163000,1365025590,8350,8350,8350,8350,0
20230807,162900,1365025590,8350,8350,8350,8350,0
20230807,162800,1365025590,8350,8350,8350,8350,0
20230807,162700,1365025590,8350,8350,8350,8350,0
20230807,162600,1365025590,8350,8350,8350,8350,0
20230807,162500,1365025590,8350,8350,8350,8350,0
20230807,162400,1365025590,8350,8350,8350,8350,0
20230807,162300,1365025590,8350,8350,8350,8350,0
20230807,162200,1365025590,8350,8350,8350,8350,0
20230807,162100,1365025590,8350,8350,8350,8350,0
20230807,162000,1365025590,8350,8350,8350,8350,0
20230807,161900,1365025590,8350,8350,8350,8350,0
20230807,161800,1365025590,8350,8350,8350,8350,0
20230807,161700,1365025590,8350,8350,8350,8350,0
20230807,161600,1365025590,8350,8350,8350,8350,0
20230807,161500,1365025590,8350,8350,8350,8350,0
20230807,161400,1365025590,8350,8350,8350,8350,0
20230807,161300,1365025590,8350,8350,8350,8350,0
20230807,161200,1365025590,8350,8350,8350,8350,0
20230807,161100,1365025590,8350,8350,8350,8350,0
20230807,161000,1365025590,8350,8350,8350,8350,0
20230807,160900,1365025590,8350,8350,8350,8350,0
20230807,160800,1365025590,8350,8350,8350,8350,0
20230807,160700,1365025590,8350,8350,8350,8350,4729
20230807,160600,1365025590,8350,8350,8350,8350,0
20230807,160500,1365025590,8350,8350,8350,8350,0
20230807,160400,1365025590,8350,8350,8350,8350,0
20230807,160300,1365025590,8350,8350,8350,8350,0
20230807,160200,1365025590,8350,8350,8350,8350,0
20230807,160100,1365025590,8350,8350,8350,8350,0
20230807,160000,1365025590,8350,8350,8350,8350,0
20230807,155900,1365025590,8350,8350,8350,8350,0
20230807,155800,1365025590,8350,8350,8350,8350,0
20230807,155700,1365025590,8350,8350,8350,8350,0
20230807,155600,1365025590,8350,8350,8350,8350,0
20230807,155500,1365025590,8350,8350,8350,8350,0
20230807,155400,1365025590,8350,8350,8350,8350,0
20230807,155300,1365025590,8350,8350,8350,8350,0
20230807,155200,1365025590,8350,8350,8350,8350,0
20230807,155100,1365025590,8350,8350,8350,8350,0
20230807,155000,1365025590,8350,8350,8350,8350,0
20230807,154900,1365025590,8350,8350,8350,8350,0
20230807,154800,1365025590,8350,8350,8350,8350,0
20230807,154700,1365025590,8350,8350,8350,8350,0
20230807,154600,1365025590,8350,8350,8350,8350,0
20230807,154500,1365025590,8350,8350,8350,8350,0
20230807,154400,1365025590,8350,8350,8350,8350,0
20230807,154300,1365025590,8350,8350,8350,8350,0
20230807,154200,1365025590,8350,8350,8350,8350,0
20230807,154100,1365025590,8350,8350,8350,8350,0
20230807,154000,1365025590,8350,8350,8350,8350,0
20230807,153900,1365025590,8350,8350,8350,8350,0
20230807,153800,1365025590,8350,8350,8350,8350,0
20230807,153700,1365025590,8350,8350,8350,8350,4729
20230807,153600,1365025590,8350,8350,8350,8350,0
20230807,153500,1365025590,8350,8350,8350,8350,0
20230807,153400,1365025590,8350,8350,8350,8350,0
20230807,153300,1365025590,8350,8350,8350,8350,0
20230807,153200,1365025590,8350,8350,8350,8350,0
20230807,153100,1365025590,8350,8350,8350,8350,0
20230807,153000,1365025590,8350,8350,8350,8350,4729
20230807,152900,1325538440,8350,8350,8350,8350,0
20230807,152800,1325538440,8350,8350,8350,8350,0
20230807,152700,1325538440,8350,8350,8350,8350,0
20230807,152600,1325538440,8350,8350,8350,8350,0
20230807,152500,1325538440,8350,8350,8350,8350,0
20230807,152400,1325538440,8350,8350,8350,8350,0
20230807,152300,1325538440,8350,8350,8350,8350,0
20230807,152200,1325538440,8350,8350,8350,8350,0
20230807,152100,1325538440,8350,8350,8350,8350,0
20230807,152000,1325538440,8350,8350,8350,8350,0
20230807,151900,1325538440,8350,8360,8360,8330,437
20230807,151800,1321888940,8370,8370,8370,8370,80
20230807,151700,1321219340,8370,8370,8370,8370,11
20230807,151600,1321127270,8350,8370,8370,8350,725
20230807,151500,1315068700,8370,8380,8380,8370,295
20230807,151400,1312599190,8390,8390,8390,8390,0
20230807,151300,1312599190,8390,8390,8390,8390,76
20230807,151200,1311961550,8400,8400,8410,8400,102
20230807,151100,1311104740,8410,8410,8410,8410,0
20230807,151000,1311104740,8410,8350,8410,8340,731
20230807,150900,1305006000,8330,8380,8380,8330,432
20230807,150800,1301390100,8380,8400,8410,8380,240
20230807,150700,1299378430,8380,8380,8380,8380,772
20230807,150600,1292909070,8390,8400,8400,8390,1299
20230807,150500,1282009950,8390,8390,8390,8390,20
20230807,150400,1281842150,8400,8410,8410,8400,35
20230807,150300,1281548130,8410,8410,8410,8410,50
20230807,150200,1281127630,8410,8410,8410,8400,102
20230807,150100,1280270310,8420,8420,8420,8400,89
20230807,150000,1279521930,8420,8420,8420,8420,0
20230807,145900,1279521930,8420,8420,8420,8420,3
20230807,145800,1279496670,8430,8430,8430,8430,62
20230807,145700,1278974010,8430,8430,8430,8430,10
20230807,145600,1278889710,8430,8430,8430,8430,22
20230807,145500,1278704250,8390,8390,8390,8390,0
20230807,145400,1278704250,8390,8410,8430,8390,105
20230807,145300,1277823150,8410,8410,8410,8410,11
20230807,145200,1277730640,8440,8440,8440,8440,0
20230807,145100,1277730640,8440,8440,8440,8440,7
20230807,145000,1277671560,8440,8440,8440,8440,99
20230807,144900,1276836000,8440,8440,8440,8440,98
20230807,144800,1276008880,8440,8440,8440,8440,51
20230807,144700,1275578440,8390,8390,8390,8390,54
20230807,144600,1275125380,8440,8440,8440,8440,0
20230807,144500,1275125380,8440,8440,8440,8440,20
20230807,144400,1274956580,8440,8440,8440,8440,16
20230807,144300,1274821540,8450,8450,8450,8450,0
20230807,144200,1274821540,8450,8450,8450,8450,52
20230807,144100,1274382140,8450,8360,8450,8360,3283
20230807,144000,1246754940,8410,8410,8410,8410,0
20230807,143900,1246754940,8410,8410,8410,8410,0
20230807,143800,1246754940,8410,8410,8410,8410,0
20230807,143700,1246754940,8410,8410,8410,8410,10
20230807,143600,1246670840,8410,8410,8410,8410,150
20230807,143500,1245409340,8420,8420,8420,8420,0
20230807,143400,1245409340,8420,8420,8420,8420,0
20230807,143300,1245409340,8420,8420,8420,8410,8
20230807,143200,1245342010,8420,8380,8420,8350,259
20230807,143100,1243171150,8330,8370,8370,8330,311
20230807,143000,1240578640,8380,8380,8380,8380,0
20230807,142900,1240578640,8380,8350,8380,8350,2429
20230807,142800,1220292480,8360,8370,8370,8360,2
20230807,142700,1220275750,8370,8370,8370,8370,73
20230807,142600,1219664740,8370,8370,8370,8370,1
20230807,142500,1219656370,8330,8350,8350,8330,6900
20230807,142400,1162173330,8410,8410,8410,8410,2
20230807,142300,1162156510,8410,8410,8410,8410,0
20230807,142200,1162156510,8410,8410,8410,8410,3
20230807,142100,1162131280,8410,8410,8410,8410,0
20230807,142000,1162131280,8410,8410,8410,8410,0
20230807,141900,1162131280,8410,8410,8410,8410,11
20230807,141800,1162038770,8340,8360,8360,8340,317
20230807,141700,1159393590,8420,8420,8420,8420,0
20230807,141600,1159393590,8420,8420,8420,8420,41
20230807,141500,1159048370,8430,8430,8430,8430,0
20230807,141400,1159048370,8430,8430,8430,8430,21
20230807,141300,1158871340,8430,8420,8430,8420,501
20230807,141200,1154652310,8440,8440,8440,8440,0
20230807,141100,1154652310,8440,8440,8440,8440,0
20230807,141000,1154652310,8440,8390,8440,8390,501
20230807,140900,1150436150,8390,8390,8390,8390,200
20230807,140800,1148758150,8390,8340,8390,8330,623
20230807,140700,1143552630,8330,8380,8380,8330,689
20230807,140600,1137807740,8420,8420,8420,8410,1808
20230807,140500,1122595360,8430,8430,8430,8430,28
20230807,140400,1122359320,8440,8440,8440,8440,52
20230807,140300,1121920440,8440,8440,8440,8440,65
20230807,140200,1121371840,8440,8440,8440,8440,70
20230807,140100,1120781040,8450,8450,8450,8450,0
20230807,140000,1120781040,8450,8430,8450,8430,1010
20230807,135900,1112259840,8430,8410,8430,8410,83
20230807,135800,1111561790,8410,8390,8430,8390,159
20230807,135700,1110225850,8390,8400,8400,8390,5
20230807,135600,1110183870,8400,8400,8400,8400,0
20230807,135500,1110183870,8400,8400,8400,8400,121
20230807,135400,1109167470,8400,8400,8400,8400,300
20230807,135300,1106647470,8400,8400,8400,8400,60
20230807,135200,1106143470,8400,8400,8400,8400,2
20230807,135100,1106126670,8350,8350,8350,8350,1983
20230807,135000,1089568620,8350,8350,8350,8350,0
20230807,134900,1089568620,8350,8350,8350,8350,1000
20230807,134800,1081218620,8360,8360,8360,8360,50
20230807,134700,1080800620,8360,8430,8430,8360,53
20230807,134600,1080353900,8430,8390,8430,8390,1002
20230807,134500,1071947040,8430,8390,8430,8320,2168
20230807,134400,1053757860,8390,8390,8390,8390,505
20230807,134300,1049520910,8380,8380,8380,8380,100
20230807,134200,1048682910,8390,8390,8390,8390,9
20230807,134100,1048607400,8390,8390,8390,8390,50
20230807,134000,1048187900,8390,8390,8390,8390,11
20230807,133900,1048095610,8400,8390,8400,8390,12
20230807,133800,1047994910,8390,8380,8390,8380,1055
20230807,133700,1039153460,8380,8370,8380,8370,1234
20230807,133600,1028822540,8380,8390,8390,8380,237
20230807,133500,1026836430,8390,8390,8390,8390,135
20230807,133400,1025703780,8390,8390,8390,8390,5
20230807,133300,1025661830,8380,8380,8380,8380,201
20230807,133200,1023977450,8380,8390,8390,8380,50
20230807,133100,1023558150,8380,8380,8380,8380,0
20230807,133000,1023558150,8380,8380,8380,8380,0
20230807,132900,1023558150,8380,8380,8380,8380,400
20230807,132800,1020206150,8380,8380,8380,8380,7
20230807,132700,1020147490,8430,8430,8430,8430,0
20230807,132600,1020147490,8430,8430,8430,8430,0
20230807,132500,1020147490,8430,8430,8430,8430,168
20230807,132400,1018731250,8430,8430,8430,8430,4
20230807,132300,1018697530,8430,8430,8430,8430,4
20230807,132200,1018663810,8430,8380,8430,8380,1651
20230807,132100,1004780550,8380,8380,8380,8380,0
20230807,132000,1004780550,8380,8380,8380,8380,38
20230807,131900,1004462110,8380,8380,8380,8380,1
20230807,131800,1004453730,8380,8380,8380,8380,0
20230807,131700,1004453730,8380,8380,8380,8380,37
20230807,131600,1004143670,8380,8380,8380,8380,1
20230807,131500,1004135290,8350,8350,8350,8350,1000
20230807,131400,995785290,8350,8380,8380,8350,490
20230807,131300,991688060,8380,8380,8380,8380,620
20230807,131200,986492460,8380,8380,8380,8380,0
20230807,131100,986492460,8380,8380,8380,8380,102
20230807,131000,985637700,8380,8380,8380,8380,200
20230807,130900,983961700,8380,8380,8380,8380,200
20230807,130800,982285700,8380,8410,8420,8380,602
20230807,130700,977231490,8420,8420,8420,8420,0
20230807,130600,977231490,8420,8420,8420,8420,0
20230807,130500,977231490,8420,8420,8420,8420,2
20230807,130400,977214650,8430,8400,8430,8400,43
20230807,130300,976853150,8390,8390,8390,8390,0
20230807,130200,976853150,8390,8390,8390,8390,0
20230807,130100,976853150,8390,8390,8390,8390,0
20230807,130000,976853150,8390,8430,8430,8390,105
20230807,125900,975972000,8430,8430,8430,8430,0
20230807,125800,975972000,8430,8430,8430,8430,1
20230807,125700,975963570,8390,8400,8400,8390,1102
20230807,125600,966707770,8400,8400,8400,8400,0
20230807,125500,966707770,8400,8440,8440,8400,301
20230807,125400,964176650,8440,8440,8440,8440,140
20230807,125300,962995050,8440,8440,8440,8440,180
20230807,125200,961475850,8440,8430,8440,8430,296
20230807,125100,958980400,8430,8430,8430,8430,53
20230807,125000,958533610,8430,8430,8430,8430,1
20230807,124900,958525180,8430,8430,8430,8430,1
20230807,124800,958516750,8430,8410,8430,8410,89
20230807,124700,957768040,8410,8410,8410,8410,0
20230807,124600,957768040,8410,8410,8410,8410,200
20230807,124500,956086040,8430,8410,8430,8410,107
20230807,124400,955186090,8410,8410,8410,8410,0
20230807,124300,955186090,8410,8410,8410,8410,93
20230807,124200,954403960,8400,8400,8400,8400,63
20230807,124100,953874760,8400,8400,8400,8400,300
20230807,124000,951354760,8410,8410,8410,8410,100
20230807,123900,950513760,8400,8410,8410,8400,206
20230807,123800,948782640,8410,8410,8410,8410,0
20230807,123700,948782640,8410,8410,8410,8410,20
20230807,123600,948614440,8410,8420,8420,8410,832
20230807,123500,941616810,8420,8420,8420,8420,316
20230807,123400,938956090,8420,8420,8420,8420,56
20230807,123300,938484570,8410,8410,8410,8410,821
20230807,123200,931579960,8420,8420,8420,8420,144
20230807,123100,930367480,8420,8420,8420,8420,100
20230807,123000,929525480,8420,8430,8430,8420,700
20230807,122900,923627740,8460,8460,8460,8460,10
20230807,122800,923543140,8460,8430,8460,8430,34
20230807,122700,923256460,8430,8430,8430,8430,0
20230807,122600,923256460,8430,8430,8430,8430,226
20230807,122500,921351280,8430,8440,8440,8430,104
20230807,122400,920474520,8460,8460,8460,8460,1
20230807,122300,920466060,8470,8420,8470,8420,133
20230807,122200,919346150,8420,8470,8470,8420,9
20230807,122100,919270320,8420,8420,8420,8420,4
20230807,122000,919236640,8480,8480,8480,8480,0
20230807,121900,919236640,8480,8480,8480,8480,1
20230807,121800,919228160,8470,8420,8480,8410,366
20230807,121700,916140600,8420,8440,8440,8420,269
20230807,121600,913875380,8430,8430,8430,8430,176
20230807,121500,912391700,8430,8430,8430,8430,1
20230807,121400,912383270,8470,8450,8470,8440,306
20230807,121300,909800330,8480,8480,8480,8480,15
20230807,121200,909673130,8480,8490,8490,8480,35
20230807,121100,909376030,8490,8490,8490,8490,370
20230807,121000,906234730,8490,8490,8490,8490,523
20230807,120900,901794460,8490,8460,8490,8460,4
20230807,120800,901760590,8460,8490,8490,8460,74
20230807,120700,901133830,8490,8490,8490,8490,64
20230807,120600,900590470,8490,8490,8490,8490,102
20230807,120500,899724490,8490,8490,8490,8470,61
20230807,120400,899206800,8490,8490,8490,8490,84
20230807,120300,898493640,8490,8490,8500,8490,50
20230807,120200,898069130,8490,8490,8490,8490,232
20230807,120100,896099450,8500,8500,8500,8490,1320
20230807,120000,884880050,8500,8470,8500,8470,1126
20230807,115900,875316240,8470,8450,8470,8450,1350
20230807,115800,863906420,8440,8440,8440,8440,1024
20230807,115700,855263860,8440,8430,8440,8430,248
20230807,115600,853170840,8440,8430,8440,8410,743
20230807,115500,846908860,8430,8430,8430,8430,0
20230807,115400,846908860,8430,8430,8430,8430,1
20230807,115300,846900430,8410,8410,8420,8410,240
20230807,115200,844880130,8420,8420,8420,8420,27
20230807,115100,844652790,8420,8420,8420,8420,0
20230807,115000,844652790,8420,8390,8420,8390,77
20230807,114900,844006550,8410,8380,8410,8380,3047
20230807,114800,818413220,8370,8370,8370,8370,100
20230807,114700,817576220,8380,8380,8380,8380,1
20230807,114600,817567840,8370,8370,8380,8370,54
20230807,114500,817115850,8370,8380,8380,8370,99
20230807,114400,816287050,8380,8380,8380,8380,6
20230807,114300,816236770,8380,8380,8380,8380,116
20230807,114200,815264690,8380,8390,8390,8380,63
20230807,114100,814736700,8390,8400,8400,8390,54
20230807,114000,814283510,8400,8400,8400,8400,1
20230807,113900,814275110,8400,8400,8400,8400,100
20230807,113800,813435110,8400,8400,8400,8400,0
20230807,113700,813435110,8400,8400,8400,8400,12
20230807,113600,813334310,8390,8350,8390,8350,751
20230807,113500,807035420,8350,8350,8350,8350,120
20230807,113400,806033420,8390,8400,8400,8350,138
20230807,113300,804880390,8400,8390,8400,8390,219
20230807,113200,803042710,8360,8390,8390,8360,150
20230807,113100,801787210,8410,8410,8410,8410,1
20230807,113000,801778800,8400,8400,8400,8400,333
20230807,112900,798981600,8400,8400,8400,8400,501
20230807,112800,794773200,8400,8390,8400,8390,1077
20230807,112700,785729500,8390,8380,8390,8380,2417
20230807,112600,765474040,8380,8370,8380,8370,23
20230807,112500,765281490,8360,8370,8370,8350,1334
20230807,112400,754129130,8360,8340,8360,8340,853
20230807,112300,747001890,8340,8330,8340,8330,58
20230807,112200,746518660,8330,8310,8330,8310,254
20230807,112100,744405900,8310,8290,8310,8250,329
20230807,112000,741680150,8300,8290,8300,8290,97
20230807,111900,740875150,8290,8290,8290,8290,9
20230807,111800,740800540,8280,8280,8280,8280,188
20230807,111700,739243900,8280,8280,8280,8280,226
20230807,111600,737372620,8280,8280,8280,8280,13
20230807,111500,737264980,8290,8290,8290,8290,1
20230807,111400,737256690,8240,8240,8240,8240,0
20230807,111300,737256690,8240,8240,8240,8240,5
20230807,111200,737215490,8240,8250,8250,8240,398
20230807,111100,733933970,8240,8270,8270,8240,94
20230807,111000,733159350,8270,8270,8270,8270,371
20230807,110900,730091180,8280,8280,8280,8280,10
20230807,110800,730008380,8290,8290,8290,8290,10
20230807,110700,729925480,8300,8290,8300,8290,596
20230807,110600,724984470,8290,8290,8290,8290,360
20230807,110500,722000070,8290,8270,8290,8270,67
20230807,110400,721445640,8270,8270,8270,8270,0
20230807,110300,721445640,8270,8270,8270,8270,11
20230807,110200,721354670,8290,8290,8290,8290,400
20230807,110100,718038670,8290,8300,8300,8290,89
20230807,110000,717300830,8290,8280,8290,8280,371
20230807,105900,714225350,8280,8280,8280,8280,1
20230807,105800,714217070,8290,8280,8290,8280,156
20230807,105700,712925040,8300,8280,8300,8280,1544
20230807,105600,700111080,8280,8210,8280,8200,560
20230807,105500,695484000,8250,8240,8250,8240,93
20230807,105400,694717500,8240,8200,8240,8200,206
20230807,105300,693028060,8240,8200,8240,8200,220
20230807,105200,691216460,8190,8190,8200,8190,610
20230807,105100,686220540,8190,8200,8200,8190,722
20230807,105000,680305060,8240,8200,8240,8200,78
20230807,104900,679665420,8200,8270,8280,8190,1962
20230807,104800,663559070,8270,8270,8270,8270,0
20230807,104700,663559070,8270,8270,8270,8260,160
20230807,104600,662236390,8270,8270,8270,8270,1517
20230807,104500,649690800,8270,8270,8270,8270,440
20230807,104400,646052000,8270,8240,8270,8240,116
20230807,104300,645093100,8240,8240,8240,8240,80
20230807,104200,644433900,8240,8220,8240,8220,500
20230807,104100,640315020,8190,8190,8190,8190,0
20230807,104000,640315020,8190,8200,8200,8190,344
20230807,103900,637497500,8190,8200,8200,8190,655
20230807,103800,632132960,8200,8200,8200,8200,244
20230807,103700,630132160,8190,8210,8210,8190,3079
20230807,103600,604892290,8210,8210,8210,8200,5052
20230807,103500,563424590,8220,8250,8250,8220,5448
20230807,103400,518582570,8250,8260,8260,8250,1488
20230807,103300,506305970,8300,8300,8300,8300,0
20230807,103200,506305970,8300,8300,8300,8300,30
20230807,103100,506056970,8260,8300,8300,8260,413
20230807,103000,502642750,8300,8280,8300,8260,1394
20230807,102900,491080650,8260,8260,8260,8260,55
20230807,102800,490626350,8260,8260,8260,8260,120
20230807,102700,489635150,8260,8250,8260,8250,176
20230807,102600,488182290,8250,8250,8250,8250,0
20230807,102500,488182290,8250,8250,8250,8250,4781
20230807,102400,448739040,8250,8250,8250,8250,34
20230807,102300,448458540,8250,8250,8250,8250,348
20230807,102200,445587540,8250,8270,8310,8250,2488
20230807,102100,425056660,8270,8270,8270,8270,30
20230807,102000,424808560,8270,8270,8270,8270,100
20230807,101900,423981560,8260,8270,8270,8260,2000
20230807,101800,407461390,8270,8280,8280,8270,860
20230807,101700,400347190,8280,8280,8280,8280,1000
20230807,101600,392067190,8280,8300,8300,8280,1708
20230807,101500,377922000,8300,8300,8300,8300,8
20230807,101400,377855600,8300,8300,8300,8300,60
20230807,101300,377357600,8300,8300,8300,8300,0
20230807,101200,377357600,8300,8300,8300,8300,529
20230807,101100,372966900,8300,8300,8300,8300,100
20230807,101000,372136900,8310,8310,8310,8310,0
20230807,100900,372136900,8310,8320,8320,8310,344
20230807,100800,369276780,8320,8320,8320,8320,123
20230807,100700,368253420,8320,8320,8320,8320,0
20230807,100600,368253420,8320,8320,8320,8320,50
20230807,100500,367837420,8300,8300,8350,8300,53
20230807,100400,367397470,8310,8350,8350,8310,104
20230807,100300,366529230,8300,8360,8360,8300,51
20230807,100200,366105870,8360,8350,8360,8350,118
20230807,100100,365120040,8350,8300,8350,8300,718
20230807,100000,359149740,8310,8280,8310,8280,2122
20230807,095900,341549930,8270,8270,8270,8270,254
20230807,095800,339449350,8270,8270,8270,8270,145
20230807,095700,338250200,8290,8290,8290,8290,247
20230807,095600,336202570,8280,8280,8280,8280,50
20230807,095500,335788570,8290,8290,8290,8290,4
20230807,095400,335755410,8290,8270,8290,8270,65
20230807,095300,335217840,8290,8290,8290,8290,1
20230807,095200,335209550,8260,8260,8260,8260,120
20230807,095100,334218350,8260,8260,8260,8250,208
20230807,095000,332500290,8260,8260,8260,8260,77
20230807,094900,331864270,8260,8300,8300,8260,485
20230807,094800,327855010,8300,8300,8300,8260,29
20230807,094700,327615110,8300,8270,8300,8250,2006
20230807,094600,311054050,8280,8290,8290,8280,794
20230807,094500,304479720,8290,8300,8300,8290,678
20230807,094400,298858100,8290,8300,8300,8290,1186
20230807,094300,289014900,8310,8320,8320,8310,1361
20230807,094200,277704890,8320,8320,8320,8320,225
20230807,094100,275832890,8360,8360,8360,8360,11
20230807,094000,275740930,8350,8320,8350,8320,26
20230807,093900,275524580,8320,8330,8330,8320,217
20230807,093800,273719130,8320,8360,8360,8320,13
20230807,093700,273610850,8320,8320,8360,8320,1130
20230807,093600,264209130,8320,8320,8320,8320,493
20230807,093500,260107370,8310,8320,8320,8310,281
20230807,093400,257769700,8360,8360,8360,8360,0
20230807,093300,257769700,8360,8360,8360,8360,15
20230807,093200,257644300,8360,8360,8360,8320,250
20230807,093100,255559900,8360,8360,8360,8360,533
20230807,093000,251104020,8360,8340,8360,8320,439
20230807,092900,247448930,8340,8360,8360,8340,735
20230807,092800,241311180,8360,8350,8360,8350,1884
20230807,092700,225578690,8350,8380,8380,8350,377
20230807,092600,222424680,8350,8350,8350,8350,1233
20230807,092500,212129130,8350,8320,8350,8320,115
20230807,092400,211171880,8320,8330,8330,8320,1280
20230807,092300,200510480,8350,8350,8350,8350,1123
20230807,092200,191133430,8350,8350,8380,8350,110
20230807,092100,190211900,8350,8340,8350,8330,267
20230807,092000,187986840,8350,8330,8350,8330,1232
20230807,091900,177700040,8310,8310,8310,8310,291
20230807,091800,175281830,8310,8330,8330,8310,384
20230807,091700,172087910,8310,8310,8310,8300,550
20230807,091600,167517510,8300,8320,8330,8300,278
20230807,091500,165204340,8320,8330,8330,8320,12
20230807,091400,165104490,8290,8290,8290,8290,20
20230807,091300,164938690,8270,8330,8330,8260,4201
20230807,091200,130118830,8330,8350,8350,8330,2476
20230807,091100,109461230,8360,8350,8390,8350,56
20230807,091000,108992390,8390,8420,8420,8390,123
20230807,090900,107960390,8390,8340,8390,8340,343
20230807,090800,105097030,8330,8330,8330,8330,927
20230807,090700,97375120,8330,8310,8330,8300,1449
20230807,090600,85322680,8310,8310,8310,8310,140
20230807,090500,84159280,8290,8290,8290,8290,1782
20230807,090400,69386500,8290,8310,8310,8290,2752
20230807,090300,46540950,8310,8330,8350,8310,1320
20230807,090200,35552910,8350,8430,8430,8350,1839
20230807,090100,20139400,8460,8430,8460,8430,127
20230807,090000,19068460,8430,8500,8510,8430,2227