stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,203000,1941298220,8250,8250,8250,8250,5293
20230810,202900,1941298220,8250,8250,8250,8250,0
20230810,202800,1941298220,8250,8250,8250,8250,0
20230810,202700,1941298220,8250,8250,8250,8250,0
20230810,202600,1941298220,8250,8250,8250,8250,0
20230810,202500,1941298220,8250,8250,8250,8250,0
20230810,202400,1941298220,8250,8250,8250,8250,0
20230810,202300,1941298220,8250,8250,8250,8250,0
20230810,202200,1941298220,8250,8250,8250,8250,0
20230810,202100,1941298220,8250,8250,8250,8250,0
20230810,202000,1941298220,8250,8250,8250,8250,0
20230810,201900,1941298220,8250,8250,8250,8250,0
20230810,201800,1941298220,8250,8250,8250,8250,0
20230810,201700,1941298220,8250,8250,8250,8250,0
20230810,201600,1941298220,8250,8250,8250,8250,0
20230810,201500,1941298220,8250,8250,8250,8250,0
20230810,201400,1941298220,8250,8250,8250,8250,0
20230810,201300,1941298220,8250,8250,8250,8250,0
20230810,201200,1941298220,8250,8250,8250,8250,0
20230810,201100,1941298220,8250,8250,8250,8250,0
20230810,201000,1941298220,8250,8250,8250,8250,0
20230810,200900,1941298220,8250,8250,8250,8250,0
20230810,200800,1941298220,8250,8250,8250,8250,0
20230810,200700,1941298220,8250,8250,8250,8250,0
20230810,200600,1941298220,8250,8250,8250,8250,0
20230810,200500,1941298220,8250,8250,8250,8250,0
20230810,200400,1941298220,8250,8250,8250,8250,0
20230810,200300,1941298220,8250,8250,8250,8250,0
20230810,200200,1941298220,8250,8250,8250,8250,0
20230810,200100,1941298220,8250,8250,8250,8250,0
20230810,200000,1941298220,8250,8250,8250,8250,5293
20230810,195900,1941298220,8250,8250,8250,8250,0
20230810,195800,1941298220,8250,8250,8250,8250,0
20230810,195700,1941298220,8250,8250,8250,8250,0
20230810,195600,1941298220,8250,8250,8250,8250,0
20230810,195500,1941298220,8250,8250,8250,8250,0
20230810,195400,1941298220,8250,8250,8250,8250,0
20230810,195300,1941298220,8250,8250,8250,8250,0
20230810,195200,1941298220,8250,8250,8250,8250,0
20230810,195100,1941298220,8250,8250,8250,8250,0
20230810,195000,1941298220,8250,8250,8250,8250,0
20230810,194900,1941298220,8250,8250,8250,8250,0
20230810,194800,1941298220,8250,8250,8250,8250,0
20230810,194700,1941298220,8250,8250,8250,8250,0
20230810,194600,1941298220,8250,8250,8250,8250,0
20230810,194500,1941298220,8250,8250,8250,8250,0
20230810,194400,1941298220,8250,8250,8250,8250,0
20230810,194300,1941298220,8250,8250,8250,8250,0
20230810,194200,1941298220,8250,8250,8250,8250,0
20230810,194100,1941298220,8250,8250,8250,8250,0
20230810,194000,1941298220,8250,8250,8250,8250,0
20230810,193900,1941298220,8250,8250,8250,8250,0
20230810,193800,1941298220,8250,8250,8250,8250,0
20230810,193700,1941298220,8250,8250,8250,8250,0
20230810,193600,1941298220,8250,8250,8250,8250,0
20230810,193500,1941298220,8250,8250,8250,8250,0
20230810,193400,1941298220,8250,8250,8250,8250,0
20230810,193300,1941298220,8250,8250,8250,8250,0
20230810,193200,1941298220,8250,8250,8250,8250,0
20230810,193100,1941298220,8250,8250,8250,8250,0
20230810,193000,1941298220,8250,8250,8250,8250,5293
20230810,192900,1941298220,8250,8250,8250,8250,0
20230810,192800,1941298220,8250,8250,8250,8250,0
20230810,192700,1941298220,8250,8250,8250,8250,0
20230810,192600,1941298220,8250,8250,8250,8250,0
20230810,192500,1941298220,8250,8250,8250,8250,0
20230810,192400,1941298220,8250,8250,8250,8250,0
20230810,192300,1941298220,8250,8250,8250,8250,0
20230810,192200,1941298220,8250,8250,8250,8250,0
20230810,192100,1941298220,8250,8250,8250,8250,0
20230810,192000,1941298220,8250,8250,8250,8250,0
20230810,191900,1941298220,8250,8250,8250,8250,0
20230810,191800,1941298220,8250,8250,8250,8250,0
20230810,191700,1941298220,8250,8250,8250,8250,0
20230810,191600,1941298220,8250,8250,8250,8250,0
20230810,191500,1941298220,8250,8250,8250,8250,0
20230810,191400,1941298220,8250,8250,8250,8250,0
20230810,191300,1941298220,8250,8250,8250,8250,0
20230810,191200,1941298220,8250,8250,8250,8250,0
20230810,191100,1941298220,8250,8250,8250,8250,0
20230810,191000,1941298220,8250,8250,8250,8250,0
20230810,190900,1941298220,8250,8250,8250,8250,0
20230810,190800,1941298220,8250,8250,8250,8250,0
20230810,190700,1941298220,8250,8250,8250,8250,0
20230810,190600,1941298220,8250,8250,8250,8250,0
20230810,190500,1941298220,8250,8250,8250,8250,0
20230810,190400,1941298220,8250,8250,8250,8250,0
20230810,190300,1941298220,8250,8250,8250,8250,0
20230810,190200,1941298220,8250,8250,8250,8250,0
20230810,190100,1941298220,8250,8250,8250,8250,0
20230810,190000,1941298220,8250,8250,8250,8250,5293
20230810,185900,1941298220,8250,8250,8250,8250,0
20230810,185800,1941298220,8250,8250,8250,8250,0
20230810,185700,1941298220,8250,8250,8250,8250,0
20230810,185600,1941298220,8250,8250,8250,8250,0
20230810,185500,1941298220,8250,8250,8250,8250,0
20230810,185400,1941298220,8250,8250,8250,8250,0
20230810,185300,1941298220,8250,8250,8250,8250,0
20230810,185200,1941298220,8250,8250,8250,8250,0
20230810,185100,1941298220,8250,8250,8250,8250,0
20230810,185000,1941298220,8250,8250,8250,8250,0
20230810,184900,1941298220,8250,8250,8250,8250,0
20230810,184800,1941298220,8250,8250,8250,8250,0
20230810,184700,1941298220,8250,8250,8250,8250,0
20230810,184600,1941298220,8250,8250,8250,8250,0
20230810,184500,1941298220,8250,8250,8250,8250,0
20230810,184400,1941298220,8250,8250,8250,8250,0
20230810,184300,1941298220,8250,8250,8250,8250,0
20230810,184200,1941298220,8250,8250,8250,8250,0
20230810,184100,1941298220,8250,8250,8250,8250,0
20230810,184000,1941298220,8250,8250,8250,8250,0
20230810,183900,1941298220,8250,8250,8250,8250,0
20230810,183800,1941298220,8250,8250,8250,8250,0
20230810,183700,1941298220,8250,8250,8250,8250,0
20230810,183600,1941298220,8250,8250,8250,8250,0
20230810,183500,1941298220,8250,8250,8250,8250,0
20230810,183400,1941298220,8250,8250,8250,8250,0
20230810,183300,1941298220,8250,8250,8250,8250,0
20230810,183200,1941298220,8250,8250,8250,8250,0
20230810,183100,1941298220,8250,8250,8250,8250,0
20230810,183000,1941298220,8250,8250,8250,8250,5293
20230810,182900,1941298220,8250,8250,8250,8250,0
20230810,182800,1941298220,8250,8250,8250,8250,0
20230810,182700,1941298220,8250,8250,8250,8250,0
20230810,182600,1941298220,8250,8250,8250,8250,0
20230810,182500,1941298220,8250,8250,8250,8250,0
20230810,182400,1941298220,8250,8250,8250,8250,0
20230810,182300,1941298220,8250,8250,8250,8250,0
20230810,182200,1941298220,8250,8250,8250,8250,0
20230810,182100,1941298220,8250,8250,8250,8250,0
20230810,182000,1941298220,8250,8250,8250,8250,0
20230810,181900,1941298220,8250,8250,8250,8250,0
20230810,181800,1941298220,8250,8250,8250,8250,0
20230810,181700,1941298220,8250,8250,8250,8250,0
20230810,181600,1941298220,8250,8250,8250,8250,0
20230810,181500,1941298220,8250,8250,8250,8250,0
20230810,181400,1941298220,8250,8250,8250,8250,0
20230810,181300,1941298220,8250,8250,8250,8250,0
20230810,181200,1941298220,8250,8250,8250,8250,0
20230810,181100,1941298220,8250,8250,8250,8250,0
20230810,181000,1941298220,8250,8250,8250,8250,0
20230810,180900,1941298220,8250,8250,8250,8250,0
20230810,180800,1941298220,8250,8250,8250,8250,0
20230810,180700,1941298220,8250,8250,8250,8250,0
20230810,180600,1941298220,8250,8250,8250,8250,0
20230810,180500,1941298220,8250,8250,8250,8250,0
20230810,180400,1941298220,8250,8250,8250,8250,0
20230810,180300,1941298220,8250,8250,8250,8250,0
20230810,180200,1941298220,8250,8250,8250,8250,0
20230810,180100,1941298220,8250,8250,8250,8250,0
20230810,180000,1941298220,8250,8250,8250,8250,5293
20230810,175900,1941298220,8250,8250,8250,8250,0
20230810,175800,1941298220,8250,8250,8250,8250,0
20230810,175700,1941298220,8250,8250,8250,8250,0
20230810,175600,1941298220,8250,8250,8250,8250,0
20230810,175500,1941298220,8250,8250,8250,8250,0
20230810,175400,1941298220,8250,8250,8250,8250,0
20230810,175300,1941298220,8250,8250,8250,8250,0
20230810,175200,1941298220,8250,8250,8250,8250,0
20230810,175100,1941298220,8250,8250,8250,8250,0
20230810,175000,1941298220,8250,8250,8250,8250,0
20230810,174900,1941298220,8250,8250,8250,8250,0
20230810,174800,1941298220,8250,8250,8250,8250,0
20230810,174700,1941298220,8250,8250,8250,8250,0
20230810,174600,1941298220,8250,8250,8250,8250,0
20230810,174500,1941298220,8250,8250,8250,8250,0
20230810,174400,1941298220,8250,8250,8250,8250,0
20230810,174300,1941298220,8250,8250,8250,8250,0
20230810,174200,1941298220,8250,8250,8250,8250,0
20230810,174100,1941298220,8250,8250,8250,8250,0
20230810,174000,1941298220,8250,8250,8250,8250,0
20230810,173900,1941298220,8250,8250,8250,8250,0
20230810,173800,1941298220,8250,8250,8250,8250,0
20230810,173700,1941298220,8250,8250,8250,8250,0
20230810,173600,1941298220,8250,8250,8250,8250,0
20230810,173500,1941298220,8250,8250,8250,8250,0
20230810,173400,1941298220,8250,8250,8250,8250,0
20230810,173300,1941298220,8250,8250,8250,8250,0
20230810,173200,1941298220,8250,8250,8250,8250,0
20230810,173100,1941298220,8250,8250,8250,8250,0
20230810,173000,1941298220,8250,8250,8250,8250,5293
20230810,172900,1941298220,8250,8250,8250,8250,0
20230810,172800,1941298220,8250,8250,8250,8250,0
20230810,172700,1941298220,8250,8250,8250,8250,0
20230810,172600,1941298220,8250,8250,8250,8250,0
20230810,172500,1941298220,8250,8250,8250,8250,0
20230810,172400,1941298220,8250,8250,8250,8250,0
20230810,172300,1941298220,8250,8250,8250,8250,0
20230810,172200,1941298220,8250,8250,8250,8250,0
20230810,172100,1941298220,8250,8250,8250,8250,0
20230810,172000,1941298220,8250,8250,8250,8250,0
20230810,171900,1941298220,8250,8250,8250,8250,0
20230810,171800,1941298220,8250,8250,8250,8250,0
20230810,171700,1941298220,8250,8250,8250,8250,0
20230810,171600,1941298220,8250,8250,8250,8250,0
20230810,171500,1941298220,8250,8250,8250,8250,0
20230810,171400,1941298220,8250,8250,8250,8250,0
20230810,171300,1941298220,8250,8250,8250,8250,0
20230810,171200,1941298220,8250,8250,8250,8250,0
20230810,171100,1941298220,8250,8250,8250,8250,0
20230810,171000,1941298220,8250,8250,8250,8250,0
20230810,170900,1941298220,8250,8250,8250,8250,0
20230810,170800,1941298220,8250,8250,8250,8250,0
20230810,170700,1941298220,8250,8250,8250,8250,0
20230810,170600,1941298220,8250,8250,8250,8250,0
20230810,170500,1941298220,8250,8250,8250,8250,0
20230810,170400,1941298220,8250,8250,8250,8250,0
20230810,170300,1941298220,8250,8250,8250,8250,0
20230810,170200,1941298220,8250,8250,8250,8250,0
20230810,170100,1941298220,8250,8250,8250,8250,0
20230810,170000,1941298220,8250,8250,8250,8250,5293
20230810,165900,1941298220,8250,8250,8250,8250,0
20230810,165800,1941298220,8250,8250,8250,8250,0
20230810,165700,1941298220,8250,8250,8250,8250,0
20230810,165600,1941298220,8250,8250,8250,8250,0
20230810,165500,1941298220,8250,8250,8250,8250,0
20230810,165400,1941298220,8250,8250,8250,8250,0
20230810,165300,1941298220,8250,8250,8250,8250,0
20230810,165200,1941298220,8250,8250,8250,8250,0
20230810,165100,1941298220,8250,8250,8250,8250,0
20230810,165000,1941298220,8250,8250,8250,8250,0
20230810,164900,1941298220,8250,8250,8250,8250,0
20230810,164800,1941298220,8250,8250,8250,8250,0
20230810,164700,1941298220,8250,8250,8250,8250,0
20230810,164600,1941298220,8250,8250,8250,8250,0
20230810,164500,1941298220,8250,8250,8250,8250,0
20230810,164400,1941298220,8250,8250,8250,8250,0
20230810,164300,1941298220,8250,8250,8250,8250,0
20230810,164200,1941298220,8250,8250,8250,8250,0
20230810,164100,1941298220,8250,8250,8250,8250,0
20230810,164000,1941298220,8250,8250,8250,8250,0
20230810,163900,1941298220,8250,8250,8250,8250,0
20230810,163800,1941298220,8250,8250,8250,8250,0
20230810,163700,1941298220,8250,8250,8250,8250,0
20230810,163600,1941298220,8250,8250,8250,8250,0
20230810,163500,1941298220,8250,8250,8250,8250,0
20230810,163400,1941298220,8250,8250,8250,8250,0
20230810,163300,1941298220,8250,8250,8250,8250,0
20230810,163200,1941298220,8250,8250,8250,8250,0
20230810,163100,1941298220,8250,8250,8250,8250,0
20230810,163000,1941298220,8250,8250,8250,8250,5293
20230810,162900,1941298220,8250,8250,8250,8250,0
20230810,162800,1941298220,8250,8250,8250,8250,0
20230810,162700,1941298220,8250,8250,8250,8250,0
20230810,162600,1941298220,8250,8250,8250,8250,0
20230810,162500,1941298220,8250,8250,8250,8250,0
20230810,162400,1941298220,8250,8250,8250,8250,0
20230810,162300,1941298220,8250,8250,8250,8250,0
20230810,162200,1941298220,8250,8250,8250,8250,0
20230810,162100,1941298220,8250,8250,8250,8250,0
20230810,162000,1941298220,8250,8250,8250,8250,0
20230810,161900,1941298220,8250,8250,8250,8250,0
20230810,161800,1941298220,8250,8250,8250,8250,0
20230810,161700,1941298220,8250,8250,8250,8250,0
20230810,161600,1941298220,8250,8250,8250,8250,0
20230810,161500,1941298220,8250,8250,8250,8250,0
20230810,161400,1941298220,8250,8250,8250,8250,0
20230810,161300,1941298220,8250,8250,8250,8250,0
20230810,161200,1941298220,8250,8250,8250,8250,0
20230810,161100,1941298220,8250,8250,8250,8250,0
20230810,161000,1941298220,8250,8250,8250,8250,0
20230810,160900,1941298220,8250,8250,8250,8250,0
20230810,160800,1941298220,8250,8250,8250,8250,0
20230810,160700,1941298220,8250,8250,8250,8250,0
20230810,160600,1941298220,8250,8250,8250,8250,0
20230810,160500,1941298220,8250,8250,8250,8250,0
20230810,160400,1941298220,8250,8250,8250,8250,0
20230810,160300,1941298220,8250,8250,8250,8250,0
20230810,160200,1941298220,8250,8250,8250,8250,0
20230810,160100,1941298220,8250,8250,8250,8250,0
20230810,160000,1941298220,8250,8250,8250,8250,5293
20230810,155900,1941298220,8250,8250,8250,8250,0
20230810,155800,1941298220,8250,8250,8250,8250,0
20230810,155700,1941298220,8250,8250,8250,8250,0
20230810,155600,1941298220,8250,8250,8250,8250,0
20230810,155500,1941298220,8250,8250,8250,8250,0
20230810,155400,1941298220,8250,8250,8250,8250,0
20230810,155300,1941298220,8250,8250,8250,8250,0
20230810,155200,1941298220,8250,8250,8250,8250,0
20230810,155100,1941298220,8250,8250,8250,8250,0
20230810,155000,1941298220,8250,8250,8250,8250,0
20230810,154900,1941298220,8250,8250,8250,8250,0
20230810,154800,1941298220,8250,8250,8250,8250,0
20230810,154700,1941298220,8250,8250,8250,8250,0
20230810,154600,1941298220,8250,8250,8250,8250,0
20230810,154500,1941298220,8250,8250,8250,8250,0
20230810,154400,1941298220,8250,8250,8250,8250,0
20230810,154300,1941298220,8250,8250,8250,8250,0
20230810,154200,1941298220,8250,8250,8250,8250,0
20230810,154100,1941298220,8250,8250,8250,8250,0
20230810,154000,1941298220,8250,8250,8250,8250,0
20230810,153900,1941298220,8250,8250,8250,8250,0
20230810,153800,1941298220,8250,8250,8250,8250,0
20230810,153700,1941298220,8250,8250,8250,8250,0
20230810,153600,1941298220,8250,8250,8250,8250,0
20230810,153500,1941298220,8250,8250,8250,8250,0
20230810,153400,1941298220,8250,8250,8250,8250,0
20230810,153300,1941298220,8250,8250,8250,8250,0
20230810,153200,1941298220,8250,8250,8250,8250,0
20230810,153100,1941298220,8250,8250,8250,8250,0
20230810,153000,1941298220,8250,8250,8250,8250,10586
20230810,152900,1897630970,8290,8290,8290,8290,0
20230810,152800,1897630970,8290,8290,8290,8290,0
20230810,152700,1897630970,8290,8290,8290,8290,0
20230810,152600,1897630970,8290,8290,8290,8290,0
20230810,152500,1897630970,8290,8290,8290,8290,0
20230810,152400,1897630970,8290,8290,8290,8290,0
20230810,152300,1897630970,8290,8290,8290,8290,0
20230810,152200,1897630970,8290,8290,8290,8290,0
20230810,152100,1897630970,8290,8290,8290,8290,0
20230810,152000,1897630970,8290,8290,8290,8290,0
20230810,151900,1897630970,8290,8300,8310,8290,311
20230810,151800,1895049980,8280,8280,8300,8270,224
20230810,151700,1893195400,8270,8290,8300,8260,1049
20230810,151600,1884518020,8300,8300,8300,8270,52
20230810,151500,1884087910,8270,8290,8300,8270,26
20230810,151400,1883872570,8270,8280,8300,8270,311
20230810,151300,1881300320,8280,8280,8280,8280,208
20230810,151200,1879578080,8280,8290,8290,8270,767
20230810,151100,1873226940,8290,8290,8290,8290,229
20230810,151000,1871328530,8290,8300,8300,8290,993
20230810,150900,1863091540,8300,8300,8300,8300,326
20230810,150800,1860385740,8310,8320,8320,8290,485
20230810,150700,1856361370,8320,8320,8320,8320,1050
20230810,150600,1847625370,8320,8330,8330,8300,1290
20230810,150500,1836906460,8310,8330,8330,8310,358
20230810,150400,1833927040,8320,8320,8320,8320,105
20230810,150300,1833053440,8320,8320,8320,8320,74
20230810,150200,1832437760,8320,8320,8320,8320,293
20230810,150100,1830000000,8340,8310,8340,8310,2
20230810,150000,1829983350,8350,8350,8350,8350,0
20230810,145900,1829983350,8350,8350,8350,8350,0
20230810,145800,1829983350,8350,8350,8350,8350,4
20230810,145700,1829949950,8360,8300,8360,8300,2856
20230810,145600,1806168540,8300,8310,8310,8300,279
20230810,145500,1803852340,8310,8310,8310,8310,121
20230810,145400,1802846830,8310,8310,8310,8310,16
20230810,145300,1802713870,8300,8300,8310,8300,178
20230810,145200,1801235890,8300,8300,8310,8300,2761
20230810,145100,1778319580,8300,8300,8300,8300,2602
20230810,145000,1756722980,8300,8300,8300,8300,300
20230810,144900,1754232980,8310,8310,8310,8310,50
20230810,144800,1753817480,8310,8310,8310,8300,205
20230810,144700,1752113940,8310,8310,8310,8310,0
20230810,144600,1752113940,8310,8310,8310,8310,274
20230810,144500,1749837000,8310,8330,8330,8310,1592
20230810,144400,1736588200,8320,8320,8320,8310,61
20230810,144300,1736080720,8320,8310,8330,8310,67
20230810,144200,1735523670,8310,8310,8310,8310,10
20230810,144100,1735440570,8310,8310,8310,8300,293
20230810,144000,1733006790,8310,8310,8310,8310,23
20230810,143900,1732815660,8310,8310,8310,8310,2
20230810,143800,1732799040,8310,8310,8310,8310,1
20230810,143700,1732790730,8300,8280,8310,8270,227
20230810,143600,1730907180,8310,8310,8310,8310,5
20230810,143500,1730865630,8310,8260,8310,8260,815
20230810,143400,1724099060,8260,8300,8300,8260,2092
20230810,143300,1706764390,8300,8300,8300,8300,4
20230810,143200,1706731190,8290,8300,8300,8290,110
20230810,143100,1705819110,8290,8290,8300,8280,445
20230810,143000,1702132030,8290,8310,8310,8290,524
20230810,142900,1697780010,8310,8330,8330,8310,6
20230810,142800,1697730090,8340,8340,8340,8340,2
20230810,142700,1697713410,8360,8370,8370,8360,107
20230810,142600,1696818880,8380,8290,8390,8290,1602
20230810,142500,1683457650,8280,8280,8280,8280,83
20230810,142400,1682770410,8280,8270,8280,8270,189
20230810,142300,1681207260,8260,8260,8260,8260,532
20230810,142200,1676812940,8260,8260,8260,8260,32
20230810,142100,1676548620,8260,8260,8260,8260,449
20230810,142000,1672839880,8260,8260,8260,8260,0
20230810,141900,1672839880,8260,8250,8260,8250,25
20230810,141800,1672633450,8250,8250,8250,8250,430
20230810,141700,1669085950,8250,8250,8250,8250,121
20230810,141600,1668087700,8250,8240,8250,8240,1330
20230810,141500,1657115260,8240,8250,8250,8240,139
20230810,141400,1655968540,8250,8250,8260,8250,1537
20230810,141300,1643288280,8250,8260,8260,8250,549
20230810,141200,1638754580,8280,8280,8280,8280,0
20230810,141100,1638754580,8280,8280,8280,8280,0
20230810,141000,1638754580,8280,8280,8280,8280,0
20230810,140900,1638754580,8280,8270,8280,8270,101
20230810,140800,1637918780,8270,8270,8270,8260,723
20230810,140700,1631946170,8270,8270,8270,8270,310
20230810,140600,1629382470,8270,8290,8290,8270,216
20230810,140500,1627594520,8280,8280,8280,8280,20
20230810,140400,1627428920,8280,8280,8280,8280,85
20230810,140300,1626725120,8280,8280,8280,8280,240
20230810,140200,1624737920,8290,8290,8290,8290,0
20230810,140100,1624737920,8290,8290,8290,8290,14
20230810,140000,1624621860,8290,8280,8290,8280,610
20230810,135900,1619571050,8280,8290,8290,8280,45
20230810,135800,1619198150,8290,8290,8290,8290,372
20230810,135700,1616114270,8290,8290,8290,8290,30
20230810,135600,1615865570,8290,8290,8290,8290,261
20230810,135500,1613701880,8300,8300,8300,8300,0
20230810,135400,1613701880,8300,8300,8300,8300,2
20230810,135300,1613685280,8300,8300,8300,8300,12
20230810,135200,1613585680,8300,8300,8300,8300,69
20230810,135100,1613012980,8310,8300,8310,8300,29
20230810,135000,1612772150,8300,8310,8310,8290,249
20230810,134900,1610705700,8300,8300,8300,8300,30
20230810,134800,1610456700,8310,8310,8310,8310,0
20230810,134700,1610456700,8310,8300,8310,8300,240
20230810,134600,1608464290,8290,8290,8290,8290,20
20230810,134500,1608298490,8290,8300,8300,8290,747
20230810,134400,1602105710,8300,8300,8300,8300,30
20230810,134300,1601856710,8290,8290,8290,8290,39
20230810,134200,1601533400,8290,8290,8290,8290,61
20230810,134100,1601027710,8300,8300,8300,8300,3
20230810,134000,1601002810,8310,8310,8310,8310,3
20230810,133900,1600977880,8300,8300,8300,8300,193
20230810,133800,1599375980,8300,8310,8310,8300,50
20230810,133700,1598960680,8310,8290,8310,8290,425
20230810,133600,1595433280,8280,8280,8280,8280,159
20230810,133500,1594116760,8290,8290,8290,8290,0
20230810,133400,1594116760,8290,8290,8290,8290,0
20230810,133300,1594116760,8290,8290,8290,8290,5
20230810,133200,1594075310,8300,8300,8300,8300,1
20230810,133100,1594067010,8280,8280,8280,8280,4
20230810,133000,1594033890,8300,8300,8300,8300,0
20230810,132900,1594033890,8300,8300,8300,8300,0
20230810,132800,1594033890,8300,8300,8300,8280,3
20230810,132700,1594009010,8290,8290,8290,8290,10
20230810,132600,1593926110,8280,8280,8280,8280,0
20230810,132500,1593926110,8280,8280,8280,8280,160
20230810,132400,1592601310,8290,8290,8290,8290,100
20230810,132300,1591772310,8300,8300,8300,8300,2
20230810,132200,1591755710,8290,8290,8300,8290,216
20230810,132100,1589965060,8310,8310,8310,8310,0
20230810,132000,1589965060,8310,8290,8310,8280,21
20230810,131900,1589791140,8310,8310,8310,8300,148
20230810,131800,1588562710,8310,8280,8310,8280,6
20230810,131700,1588513000,8310,8320,8320,8290,127
20230810,131600,1587459040,8320,8320,8320,8320,1
20230810,131500,1587450720,8320,8310,8320,8280,1107
20230810,131400,1578268640,8310,8290,8310,8290,549
20230810,131300,1573710770,8290,8290,8290,8280,158
20230810,131200,1572401520,8300,8290,8300,8290,2
20230810,131100,1572384930,8300,8290,8300,8290,3
20230810,131000,1572360040,8280,8290,8300,8280,546
20230810,130900,1567834140,8290,8290,8290,8290,109
20230810,130800,1566930530,8290,8290,8290,8290,6
20230810,130700,1566880790,8280,8290,8290,8280,113
20230810,130600,1565945120,8290,8290,8300,8290,183
20230810,130500,1564428040,8290,8290,8290,8290,156
20230810,130400,1563134800,8290,8290,8290,8290,204
20230810,130300,1561443640,8260,8290,8290,8260,685
20230810,130200,1555775760,8300,8290,8300,8290,54
20230810,130100,1555327580,8290,8290,8290,8280,141
20230810,130000,1554159090,8270,8280,8300,8270,34
20230810,125900,1553877580,8280,8280,8280,8280,50
20230810,125800,1553463580,8280,8280,8280,8280,27
20230810,125700,1553240020,8280,8270,8280,8270,32
20230810,125600,1552975360,8270,8270,8270,8270,1
20230810,125500,1552967090,8260,8260,8260,8260,1
20230810,125400,1552958830,8270,8270,8270,8270,185
20230810,125300,1551428880,8260,8270,8270,8260,5
20230810,125200,1551387570,8270,8270,8270,8270,6
20230810,125100,1551337950,8270,8270,8270,8270,170
20230810,125000,1549932050,8270,8270,8270,8270,177
20230810,124900,1548468260,8280,8280,8280,8280,117
20230810,124800,1547499500,8320,8280,8330,8280,229
20230810,124700,1545596270,8290,8290,8300,8290,151
20230810,124600,1544344470,8290,8280,8290,8280,580
20230810,124500,1539542050,8280,8280,8280,8280,7
20230810,124400,1539484090,8280,8270,8280,8270,257
20230810,124300,1537358690,8270,8270,8270,8270,0
20230810,124200,1537358690,8270,8270,8270,8270,5
20230810,124100,1537317340,8270,8270,8270,8270,6
20230810,124000,1537267720,8270,8270,8270,8270,10
20230810,123900,1537185020,8270,8270,8270,8270,146
20230810,123800,1535977600,8270,8270,8270,8270,22
20230810,123700,1535795660,8270,8270,8270,8270,1
20230810,123600,1535787390,8240,8270,8270,8240,2
20230810,123500,1535770880,8230,8230,8230,8230,0
20230810,123400,1535770880,8230,8230,8230,8230,2
20230810,123300,1535754420,8230,8240,8240,8230,703
20230810,123200,1529967090,8240,8240,8240,8240,0
20230810,123100,1529967090,8240,8240,8240,8240,0
20230810,123000,1529967090,8240,8270,8270,8240,521
20230810,122900,1525669770,8270,8270,8270,8270,0
20230810,122800,1525669770,8270,8270,8270,8270,197
20230810,122700,1524040580,8270,8270,8270,8270,12
20230810,122600,1523941340,8270,8260,8270,8260,101
20230810,122500,1523107070,8260,8260,8260,8260,282
20230810,122400,1520777750,8260,8260,8260,8260,0
20230810,122300,1520777750,8260,8260,8260,8260,0
20230810,122200,1520777750,8260,8260,8260,8260,300
20230810,122100,1518299750,8260,8250,8260,8250,3
20230810,122000,1518274990,8230,8250,8250,8230,290
20230810,121900,1515882530,8240,8240,8240,8240,228
20230810,121800,1514003810,8230,8230,8230,8230,460
20230810,121700,1510218010,8230,8230,8230,8230,66
20230810,121600,1509674830,8220,8230,8230,8220,300
20230810,121500,1507206830,8230,8230,8230,8230,137
20230810,121400,1506079320,8220,8220,8230,8220,897
20230810,121300,1498705480,8230,8230,8230,8230,4
20230810,121200,1498672560,8230,8220,8230,8220,308
20230810,121100,1496137740,8230,8230,8230,8230,0
20230810,121000,1496137740,8230,8230,8230,8230,164
20230810,120900,1494788020,8230,8230,8230,8230,232
20230810,120800,1492878660,8230,8230,8230,8230,503
20230810,120700,1488738970,8230,8220,8230,8220,7126
20230810,120600,1430158870,8230,8240,8250,8230,3244
20230810,120500,1403459630,8230,8250,8250,8230,1236
20230810,120400,1393286740,8230,8230,8230,8230,135
20230810,120300,1392175690,8250,8250,8250,8230,276
20230810,120200,1389902110,8240,8240,8240,8240,0
20230810,120100,1389902110,8240,8240,8240,8240,3015
20230810,120000,1365058510,8250,8250,8250,8250,70
20230810,115900,1364481010,8240,8240,8240,8240,10
20230810,115800,1364398610,8240,8240,8240,8240,17
20230810,115700,1364258530,8250,8250,8250,8250,2
20230810,115600,1364242030,8250,8250,8250,8250,490
20230810,115500,1360199530,8240,8250,8250,8240,82
20230810,115400,1359523830,8250,8250,8250,8250,66
20230810,115300,1358979330,8250,8250,8250,8240,813
20230810,115200,1352279680,8240,8240,8240,8240,53
20230810,115100,1351842960,8240,8240,8240,8240,1698
20230810,115000,1337851440,8250,8250,8250,8250,10
20230810,114900,1337768940,8250,8260,8260,8250,52
20230810,114800,1337339840,8250,8250,8250,8250,965
20230810,114700,1329378590,8260,8270,8270,8260,102
20230810,114600,1328535870,8260,8260,8260,8260,50
20230810,114500,1328122870,8260,8270,8270,8260,6
20230810,114400,1328073300,8260,8270,8270,8260,510
20230810,114300,1323859700,8270,8260,8270,8260,403
20230810,114200,1320530900,8260,8260,8270,8260,85
20230810,114100,1319828300,8270,8270,8270,8270,50
20230810,114000,1319414800,8270,8260,8270,8260,150
20230810,113900,1318174800,8260,8260,8260,8260,30
20230810,113800,1317927000,8260,8270,8270,8260,211
20230810,113700,1316184130,8270,8280,8280,8270,29
20230810,113600,1315944290,8270,8280,8280,8270,137
20230810,113500,1314810130,8280,8270,8280,8270,139
20230810,113400,1313660590,8260,8260,8260,8260,29
20230810,113300,1313421050,8260,8260,8260,8260,150
20230810,113200,1312182050,8260,8260,8260,8260,2
20230810,113100,1312165530,8250,8260,8260,8250,201
20230810,113000,1310507270,8250,8250,8250,8250,201
20230810,112900,1308849020,8250,8250,8250,8250,10
20230810,112800,1308766520,8250,8250,8250,8250,0
20230810,112700,1308766520,8250,8250,8250,8250,20
20230810,112600,1308601520,8270,8250,8270,8250,52
20230810,112500,1308172500,8240,8240,8240,8240,0
20230810,112400,1308172500,8240,8240,8240,8240,100
20230810,112300,1307348500,8230,8250,8250,8230,1522
20230810,112200,1294816260,8270,8270,8270,8270,158
20230810,112100,1293509600,8270,8270,8270,8270,200
20230810,112000,1291855600,8240,8260,8270,8240,560
20230810,111900,1287234330,8280,8280,8280,8280,1
20230810,111800,1287226050,8250,8250,8250,8250,0
20230810,111700,1287226050,8250,8240,8250,8240,262
20230810,111600,1285067150,8240,8240,8240,8240,4
20230810,111500,1285034190,8230,8240,8240,8230,147
20230810,111400,1283822960,8290,8290,8290,8290,100
20230810,111300,1282993960,8290,8230,8290,8230,1144
20230810,111200,1273556790,8250,8250,8250,8240,2086
20230810,111100,1256349240,8250,8230,8250,8230,361
20230810,111000,1253375270,8240,8240,8240,8230,385
20230810,110900,1250203310,8230,8230,8240,8230,315
20230810,110800,1247609350,8230,8220,8230,8220,490
20230810,110700,1243579950,8220,8240,8240,8220,1346
20230810,110600,1232508470,8230,8240,8240,8230,2842
20230810,110500,1209113510,8240,8240,8240,8240,160
20230810,110400,1207795110,8250,8240,8250,8240,108
20230810,110300,1206905180,8240,8240,8240,8240,76
20230810,110200,1206278940,8240,8240,8240,8230,886
20230810,110100,1198981460,8250,8240,8250,8240,911
20230810,110000,1191474470,8240,8240,8240,8240,35
20230810,105900,1191186070,8240,8240,8240,8240,671
20230810,105800,1185657030,8240,8240,8240,8240,386
20230810,105700,1182476390,8240,8250,8250,8240,1024
20230810,105600,1174036990,8250,8250,8250,8250,244
20230810,105500,1172023990,8240,8240,8240,8240,0
20230810,105400,1172023990,8240,8250,8250,8240,144
20230810,105300,1170836920,8250,8240,8250,8240,25
20230810,105200,1170630680,8250,8240,8250,8240,2421
20230810,105100,1150659670,8250,8250,8250,8240,1880
20230810,105000,1135151270,8250,8250,8250,8250,32
20230810,104900,1134887270,8250,8250,8250,8240,313
20230810,104800,1132305080,8250,8240,8250,8230,1312
20230810,104700,1121496720,8240,8250,8250,8240,83
20230810,104600,1120812470,8250,8230,8250,8230,2436
20230810,104500,1100724030,8230,8250,8250,8230,1246
20230810,104400,1090460310,8250,8350,8350,8230,8515
20230810,104300,1020094870,8300,8350,8350,8300,1109
20230810,104200,1010869540,8310,8300,8350,8300,611
20230810,104100,1005781050,8330,8330,8330,8290,603
20230810,104000,1000764020,8290,8290,8340,8280,670
20230810,103900,995192570,8300,8280,8300,8280,1137
20230810,103800,985759120,8300,8290,8300,8260,1986
20230810,103700,969309010,8300,8290,8300,8290,914
20230810,103600,961724720,8300,8260,8300,8260,915
20230810,103500,954136180,8290,8300,8300,8260,2361
20230810,103400,934599160,8270,8280,8300,8270,833
20230810,103300,927695580,8290,8350,8370,8270,3484
20230810,103200,898773950,8310,8310,8350,8300,1117
20230810,103100,889471060,8350,8310,8350,8310,560
20230810,103000,884806110,8340,8300,8360,8300,972
20230810,102900,876718300,8330,8310,8330,8290,2293
20230810,102800,857673470,8330,8310,8330,8280,909
20230810,102700,850120800,8290,8350,8350,8290,898
20230810,102600,842648840,8310,8390,8390,8270,5359
20230810,102500,798100360,8360,8380,8410,8350,2555
20230810,102400,776713340,8410,8410,8420,8380,2131
20230810,102300,758801910,8400,8400,8410,8370,2433
20230810,102200,738363160,8400,8390,8400,8350,2834
20230810,102100,714600890,8390,8360,8400,8350,1630
20230810,102000,700938530,8400,8370,8400,8330,1690
20230810,101900,686797890,8340,8370,8390,8310,2565
20230810,101800,665392580,8370,8320,8380,8320,706
20230810,101700,659496890,8350,8310,8360,8310,657
20230810,101600,654015960,8360,8330,8360,8300,1892
20230810,101500,638253940,8330,8320,8330,8320,22
20230810,101400,638070860,8320,8330,8330,8320,53
20230810,101300,637629730,8330,8330,8330,8330,2
20230810,101200,637613070,8330,8310,8340,8310,104
20230810,101100,636748780,8300,8340,8340,8300,3433
20230810,101000,608252530,8320,8310,8320,8310,329
20230810,100900,605517250,8320,8310,8320,8300,519
20230810,100800,601207770,8310,8310,8310,8300,117
20230810,100700,600235700,8310,8310,8310,8310,163
20230810,100600,598881170,8310,8310,8310,8300,26
20230810,100500,598665120,8300,8300,8310,8300,228
20230810,100400,596772690,8310,8330,8340,8290,9774
20230810,100300,515479420,8330,8330,8330,8320,85
20230810,100200,514771520,8340,8330,8340,8320,161
20230810,100100,513429680,8330,8340,8350,8330,324
20230810,100000,510729280,8340,8350,8360,8340,222
20230810,095900,508876490,8320,8310,8330,8310,2278
20230810,095800,489930240,8310,8320,8320,8300,594
20230810,095700,484995380,8310,8310,8310,8310,363
20230810,095600,481978850,8310,8310,8320,8310,123
20230810,095500,480956680,8280,8310,8310,8280,146
20230810,095400,479747170,8260,8260,8270,8260,2092
20230810,095300,462459290,8270,8330,8330,8270,6428
20230810,095200,409097200,8330,8330,8330,8330,34
20230810,095100,408813980,8350,8350,8350,8350,101
20230810,095000,407970630,8350,8340,8350,8340,427
20230810,094900,404409440,8350,8340,8350,8340,22
20230810,094800,404225760,8340,8330,8340,8330,428
20230810,094700,400657520,8320,8330,8330,8320,455
20230810,094600,396871840,8320,8330,8330,8320,227
20230810,094500,394983140,8320,8330,8330,8320,235
20230810,094400,393026560,8320,8370,8370,8320,673
20230810,094300,387417140,8330,8330,8340,8330,1136
20230810,094200,377954250,8330,8390,8390,8320,5142
20230810,094100,334982530,8410,8420,8420,8400,521
20230810,094000,330600390,8430,8430,8430,8420,146
20230810,093900,329370560,8420,8420,8420,8420,36
20230810,093800,329067440,8430,8420,8430,8420,9
20230810,093700,328991650,8430,8400,8430,8400,104
20230810,093600,328114960,8390,8360,8390,8350,2500
20230810,093500,307166740,8370,8380,8380,8370,612
20230810,093400,302042730,8380,8400,8400,8380,1084
20230810,093300,292953610,8400,8430,8430,8400,3828
20230810,093200,260767880,8430,8430,8440,8430,370
20230810,093100,257647750,8430,8440,8440,8430,1109
20230810,093000,248294440,8450,8440,8450,8440,448
20230810,092900,244512310,8440,8450,8450,8440,108
20230810,092800,243599800,8450,8440,8450,8440,158
20230810,092700,242265700,8440,8430,8440,8430,179
20230810,092600,240755540,8430,8480,8480,8430,3824
20230810,092500,208411360,8480,8480,8490,8480,538
20230810,092400,203845890,8480,8480,8480,8480,266
20230810,092300,201590210,8480,8480,8480,8470,318
20230810,092200,198893580,8480,8490,8490,8480,489
20230810,092100,194745210,8490,8490,8490,8490,64
20230810,092000,194201850,8550,8540,8550,8540,12
20230810,091900,194099260,8550,8490,8550,8470,1606
20230810,091800,180469460,8490,8520,8520,8470,1582
20230810,091700,167023430,8520,8520,8520,8520,133
20230810,091600,165890270,8520,8520,8520,8510,382
20230810,091500,162637880,8530,8540,8540,8530,311
20230810,091400,159981970,8550,8550,8550,8540,882
20230810,091300,152440940,8550,8540,8550,8540,342
20230810,091200,149516860,8540,8550,8550,8540,1702
20230810,091100,134967520,8540,8540,8610,8540,670
20230810,091000,129230760,8540,8540,8540,8540,0
20230810,090900,129230760,8540,8580,8580,8540,72
20230810,090800,128614460,8560,8510,8580,8510,521
20230810,090700,124175810,8590,8490,8600,8490,3666
20230810,090600,92966560,8500,8500,8500,8490,646
20230810,090500,87476570,8500,8490,8510,8470,3543
20230810,090400,57385980,8490,8490,8500,8480,665
20230810,090300,51743040,8500,8510,8520,8500,1324
20230810,090200,40480300,8520,8600,8600,8520,622
20230810,090100,35177300,8600,8550,8600,8520,1587
20230810,090000,21615720,8550,8610,8610,8550,2375