stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,203600,1514872140,8050,8050,8050,8050,4415
20230817,203500,1514872140,8050,8050,8050,8050,0
20230817,203400,1514872140,8050,8050,8050,8050,0
20230817,203300,1514872140,8050,8050,8050,8050,0
20230817,203200,1514872140,8050,8050,8050,8050,0
20230817,203100,1514872140,8050,8050,8050,8050,0
20230817,203000,1514872140,8050,8050,8050,8050,0
20230817,202900,1514872140,8050,8050,8050,8050,0
20230817,202800,1514872140,8050,8050,8050,8050,0
20230817,202700,1514872140,8050,8050,8050,8050,0
20230817,202600,1514872140,8050,8050,8050,8050,0
20230817,202500,1514872140,8050,8050,8050,8050,0
20230817,202400,1514872140,8050,8050,8050,8050,0
20230817,202300,1514872140,8050,8050,8050,8050,0
20230817,202200,1514872140,8050,8050,8050,8050,0
20230817,202100,1514872140,8050,8050,8050,8050,0
20230817,202000,1514872140,8050,8050,8050,8050,0
20230817,201900,1514872140,8050,8050,8050,8050,0
20230817,201800,1514872140,8050,8050,8050,8050,0
20230817,201700,1514872140,8050,8050,8050,8050,0
20230817,201600,1514872140,8050,8050,8050,8050,0
20230817,201500,1514872140,8050,8050,8050,8050,0
20230817,201400,1514872140,8050,8050,8050,8050,0
20230817,201300,1514872140,8050,8050,8050,8050,0
20230817,201200,1514872140,8050,8050,8050,8050,0
20230817,201100,1514872140,8050,8050,8050,8050,0
20230817,201000,1514872140,8050,8050,8050,8050,0
20230817,200900,1514872140,8050,8050,8050,8050,0
20230817,200800,1514872140,8050,8050,8050,8050,0
20230817,200700,1514872140,8050,8050,8050,8050,0
20230817,200600,1514872140,8050,8050,8050,8050,4415
20230817,200500,1514872140,8050,8050,8050,8050,0
20230817,200400,1514872140,8050,8050,8050,8050,0
20230817,200300,1514872140,8050,8050,8050,8050,0
20230817,200200,1514872140,8050,8050,8050,8050,0
20230817,200100,1514872140,8050,8050,8050,8050,0
20230817,200000,1514872140,8050,8050,8050,8050,0
20230817,195900,1514872140,8050,8050,8050,8050,0
20230817,195800,1514872140,8050,8050,8050,8050,0
20230817,195700,1514872140,8050,8050,8050,8050,0
20230817,195600,1514872140,8050,8050,8050,8050,0
20230817,195500,1514872140,8050,8050,8050,8050,0
20230817,195400,1514872140,8050,8050,8050,8050,0
20230817,195300,1514872140,8050,8050,8050,8050,0
20230817,195200,1514872140,8050,8050,8050,8050,0
20230817,195100,1514872140,8050,8050,8050,8050,0
20230817,195000,1514872140,8050,8050,8050,8050,0
20230817,194900,1514872140,8050,8050,8050,8050,0
20230817,194800,1514872140,8050,8050,8050,8050,0
20230817,194700,1514872140,8050,8050,8050,8050,0
20230817,194600,1514872140,8050,8050,8050,8050,0
20230817,194500,1514872140,8050,8050,8050,8050,0
20230817,194400,1514872140,8050,8050,8050,8050,0
20230817,194300,1514872140,8050,8050,8050,8050,0
20230817,194200,1514872140,8050,8050,8050,8050,0
20230817,194100,1514872140,8050,8050,8050,8050,0
20230817,194000,1514872140,8050,8050,8050,8050,0
20230817,193900,1514872140,8050,8050,8050,8050,0
20230817,193800,1514872140,8050,8050,8050,8050,0
20230817,193700,1514872140,8050,8050,8050,8050,0
20230817,193600,1514872140,8050,8050,8050,8050,4415
20230817,193500,1514872140,8050,8050,8050,8050,0
20230817,193400,1514872140,8050,8050,8050,8050,0
20230817,193300,1514872140,8050,8050,8050,8050,0
20230817,193200,1514872140,8050,8050,8050,8050,0
20230817,193100,1514872140,8050,8050,8050,8050,0
20230817,193000,1514872140,8050,8050,8050,8050,0
20230817,192900,1514872140,8050,8050,8050,8050,0
20230817,192800,1514872140,8050,8050,8050,8050,0
20230817,192700,1514872140,8050,8050,8050,8050,0
20230817,192600,1514872140,8050,8050,8050,8050,0
20230817,192500,1514872140,8050,8050,8050,8050,0
20230817,192400,1514872140,8050,8050,8050,8050,0
20230817,192300,1514872140,8050,8050,8050,8050,0
20230817,192200,1514872140,8050,8050,8050,8050,0
20230817,192100,1514872140,8050,8050,8050,8050,0
20230817,192000,1514872140,8050,8050,8050,8050,0
20230817,191900,1514872140,8050,8050,8050,8050,0
20230817,191800,1514872140,8050,8050,8050,8050,0
20230817,191700,1514872140,8050,8050,8050,8050,0
20230817,191600,1514872140,8050,8050,8050,8050,0
20230817,191500,1514872140,8050,8050,8050,8050,0
20230817,191400,1514872140,8050,8050,8050,8050,0
20230817,191300,1514872140,8050,8050,8050,8050,0
20230817,191200,1514872140,8050,8050,8050,8050,0
20230817,191100,1514872140,8050,8050,8050,8050,0
20230817,191000,1514872140,8050,8050,8050,8050,0
20230817,190900,1514872140,8050,8050,8050,8050,0
20230817,190800,1514872140,8050,8050,8050,8050,0
20230817,190700,1514872140,8050,8050,8050,8050,0
20230817,190600,1514872140,8050,8050,8050,8050,4415
20230817,190500,1514872140,8050,8050,8050,8050,0
20230817,190400,1514872140,8050,8050,8050,8050,0
20230817,190300,1514872140,8050,8050,8050,8050,0
20230817,190200,1514872140,8050,8050,8050,8050,0
20230817,190100,1514872140,8050,8050,8050,8050,0
20230817,190000,1514872140,8050,8050,8050,8050,0
20230817,185900,1514872140,8050,8050,8050,8050,0
20230817,185800,1514872140,8050,8050,8050,8050,0
20230817,185700,1514872140,8050,8050,8050,8050,0
20230817,185600,1514872140,8050,8050,8050,8050,0
20230817,185500,1514872140,8050,8050,8050,8050,0
20230817,185400,1514872140,8050,8050,8050,8050,0
20230817,185300,1514872140,8050,8050,8050,8050,0
20230817,185200,1514872140,8050,8050,8050,8050,0
20230817,185100,1514872140,8050,8050,8050,8050,0
20230817,185000,1514872140,8050,8050,8050,8050,0
20230817,184900,1514872140,8050,8050,8050,8050,0
20230817,184800,1514872140,8050,8050,8050,8050,0
20230817,184700,1514872140,8050,8050,8050,8050,0
20230817,184600,1514872140,8050,8050,8050,8050,0
20230817,184500,1514872140,8050,8050,8050,8050,0
20230817,184400,1514872140,8050,8050,8050,8050,0
20230817,184300,1514872140,8050,8050,8050,8050,0
20230817,184200,1514872140,8050,8050,8050,8050,0
20230817,184100,1514872140,8050,8050,8050,8050,0
20230817,184000,1514872140,8050,8050,8050,8050,0
20230817,183900,1514872140,8050,8050,8050,8050,0
20230817,183800,1514872140,8050,8050,8050,8050,0
20230817,183700,1514872140,8050,8050,8050,8050,0
20230817,183600,1514872140,8050,8050,8050,8050,4415
20230817,183500,1514872140,8050,8050,8050,8050,0
20230817,183400,1514872140,8050,8050,8050,8050,0
20230817,183300,1514872140,8050,8050,8050,8050,0
20230817,183200,1514872140,8050,8050,8050,8050,0
20230817,183100,1514872140,8050,8050,8050,8050,0
20230817,183000,1514872140,8050,8050,8050,8050,0
20230817,182900,1514872140,8050,8050,8050,8050,0
20230817,182800,1514872140,8050,8050,8050,8050,0
20230817,182700,1514872140,8050,8050,8050,8050,0
20230817,182600,1514872140,8050,8050,8050,8050,0
20230817,182500,1514872140,8050,8050,8050,8050,0
20230817,182400,1514872140,8050,8050,8050,8050,0
20230817,182300,1514872140,8050,8050,8050,8050,0
20230817,182200,1514872140,8050,8050,8050,8050,0
20230817,182100,1514872140,8050,8050,8050,8050,0
20230817,182000,1514872140,8050,8050,8050,8050,0
20230817,181900,1514872140,8050,8050,8050,8050,0
20230817,181800,1514872140,8050,8050,8050,8050,0
20230817,181700,1514872140,8050,8050,8050,8050,0
20230817,181600,1514872140,8050,8050,8050,8050,0
20230817,181500,1514872140,8050,8050,8050,8050,0
20230817,181400,1514872140,8050,8050,8050,8050,0
20230817,181300,1514872140,8050,8050,8050,8050,0
20230817,181200,1514872140,8050,8050,8050,8050,0
20230817,181100,1514872140,8050,8050,8050,8050,0
20230817,181000,1514872140,8050,8050,8050,8050,0
20230817,180900,1514872140,8050,8050,8050,8050,0
20230817,180800,1514872140,8050,8050,8050,8050,0
20230817,180700,1514872140,8050,8050,8050,8050,0
20230817,180600,1514872140,8050,8050,8050,8050,4415
20230817,180500,1514872140,8050,8050,8050,8050,0
20230817,180400,1514872140,8050,8050,8050,8050,0
20230817,180300,1514872140,8050,8050,8050,8050,0
20230817,180200,1514872140,8050,8050,8050,8050,0
20230817,180100,1514872140,8050,8050,8050,8050,0
20230817,180000,1514872140,8050,8050,8050,8050,0
20230817,175900,1514872140,8050,8050,8050,8050,0
20230817,175800,1514872140,8050,8050,8050,8050,0
20230817,175700,1514872140,8050,8050,8050,8050,0
20230817,175600,1514872140,8050,8050,8050,8050,0
20230817,175500,1514872140,8050,8050,8050,8050,0
20230817,175400,1514872140,8050,8050,8050,8050,0
20230817,175300,1514872140,8050,8050,8050,8050,0
20230817,175200,1514872140,8050,8050,8050,8050,0
20230817,175100,1514872140,8050,8050,8050,8050,0
20230817,175000,1514872140,8050,8050,8050,8050,0
20230817,174900,1514872140,8050,8050,8050,8050,0
20230817,174800,1514872140,8050,8050,8050,8050,0
20230817,174700,1514872140,8050,8050,8050,8050,0
20230817,174600,1514872140,8050,8050,8050,8050,0
20230817,174500,1514872140,8050,8050,8050,8050,0
20230817,174400,1514872140,8050,8050,8050,8050,0
20230817,174300,1514872140,8050,8050,8050,8050,0
20230817,174200,1514872140,8050,8050,8050,8050,0
20230817,174100,1514872140,8050,8050,8050,8050,0
20230817,174000,1514872140,8050,8050,8050,8050,0
20230817,173900,1514872140,8050,8050,8050,8050,0
20230817,173800,1514872140,8050,8050,8050,8050,0
20230817,173700,1514872140,8050,8050,8050,8050,0
20230817,173600,1514872140,8050,8050,8050,8050,4415
20230817,173500,1514872140,8050,8050,8050,8050,0
20230817,173400,1514872140,8050,8050,8050,8050,0
20230817,173300,1514872140,8050,8050,8050,8050,0
20230817,173200,1514872140,8050,8050,8050,8050,0
20230817,173100,1514872140,8050,8050,8050,8050,0
20230817,173000,1514872140,8050,8050,8050,8050,0
20230817,172900,1514872140,8050,8050,8050,8050,0
20230817,172800,1514872140,8050,8050,8050,8050,0
20230817,172700,1514872140,8050,8050,8050,8050,0
20230817,172600,1514872140,8050,8050,8050,8050,0
20230817,172500,1514872140,8050,8050,8050,8050,0
20230817,172400,1514872140,8050,8050,8050,8050,0
20230817,172300,1514872140,8050,8050,8050,8050,0
20230817,172200,1514872140,8050,8050,8050,8050,0
20230817,172100,1514872140,8050,8050,8050,8050,0
20230817,172000,1514872140,8050,8050,8050,8050,0
20230817,171900,1514872140,8050,8050,8050,8050,0
20230817,171800,1514872140,8050,8050,8050,8050,0
20230817,171700,1514872140,8050,8050,8050,8050,0
20230817,171600,1514872140,8050,8050,8050,8050,0
20230817,171500,1514872140,8050,8050,8050,8050,0
20230817,171400,1514872140,8050,8050,8050,8050,0
20230817,171300,1514872140,8050,8050,8050,8050,0
20230817,171200,1514872140,8050,8050,8050,8050,0
20230817,171100,1514872140,8050,8050,8050,8050,0
20230817,171000,1514872140,8050,8050,8050,8050,0
20230817,170900,1514872140,8050,8050,8050,8050,0
20230817,170800,1514872140,8050,8050,8050,8050,0
20230817,170700,1514872140,8050,8050,8050,8050,0
20230817,170600,1514872140,8050,8050,8050,8050,4415
20230817,170500,1514872140,8050,8050,8050,8050,0
20230817,170400,1514872140,8050,8050,8050,8050,0
20230817,170300,1514872140,8050,8050,8050,8050,0
20230817,170200,1514872140,8050,8050,8050,8050,0
20230817,170100,1514872140,8050,8050,8050,8050,0
20230817,170000,1514872140,8050,8050,8050,8050,0
20230817,165900,1514872140,8050,8050,8050,8050,0
20230817,165800,1514872140,8050,8050,8050,8050,0
20230817,165700,1514872140,8050,8050,8050,8050,0
20230817,165600,1514872140,8050,8050,8050,8050,0
20230817,165500,1514872140,8050,8050,8050,8050,0
20230817,165400,1514872140,8050,8050,8050,8050,0
20230817,165300,1514872140,8050,8050,8050,8050,0
20230817,165200,1514872140,8050,8050,8050,8050,0
20230817,165100,1514872140,8050,8050,8050,8050,0
20230817,165000,1514872140,8050,8050,8050,8050,0
20230817,164900,1514872140,8050,8050,8050,8050,0
20230817,164800,1514872140,8050,8050,8050,8050,0
20230817,164700,1514872140,8050,8050,8050,8050,0
20230817,164600,1514872140,8050,8050,8050,8050,0
20230817,164500,1514872140,8050,8050,8050,8050,0
20230817,164400,1514872140,8050,8050,8050,8050,0
20230817,164300,1514872140,8050,8050,8050,8050,0
20230817,164200,1514872140,8050,8050,8050,8050,0
20230817,164100,1514872140,8050,8050,8050,8050,0
20230817,164000,1514872140,8050,8050,8050,8050,0
20230817,163900,1514872140,8050,8050,8050,8050,0
20230817,163800,1514872140,8050,8050,8050,8050,0
20230817,163700,1514872140,8050,8050,8050,8050,0
20230817,163600,1514872140,8050,8050,8050,8050,4415
20230817,163500,1514872140,8050,8050,8050,8050,0
20230817,163400,1514872140,8050,8050,8050,8050,0
20230817,163300,1514872140,8050,8050,8050,8050,0
20230817,163200,1514872140,8050,8050,8050,8050,0
20230817,163100,1514872140,8050,8050,8050,8050,0
20230817,163000,1514872140,8050,8050,8050,8050,0
20230817,162900,1514872140,8050,8050,8050,8050,0
20230817,162800,1514872140,8050,8050,8050,8050,0
20230817,162700,1514872140,8050,8050,8050,8050,0
20230817,162600,1514872140,8050,8050,8050,8050,0
20230817,162500,1514872140,8050,8050,8050,8050,0
20230817,162400,1514872140,8050,8050,8050,8050,0
20230817,162300,1514872140,8050,8050,8050,8050,0
20230817,162200,1514872140,8050,8050,8050,8050,0
20230817,162100,1514872140,8050,8050,8050,8050,0
20230817,162000,1514872140,8050,8050,8050,8050,0
20230817,161900,1514872140,8050,8050,8050,8050,0
20230817,161800,1514872140,8050,8050,8050,8050,0
20230817,161700,1514872140,8050,8050,8050,8050,0
20230817,161600,1514872140,8050,8050,8050,8050,0
20230817,161500,1514872140,8050,8050,8050,8050,0
20230817,161400,1514872140,8050,8050,8050,8050,0
20230817,161300,1514872140,8050,8050,8050,8050,0
20230817,161200,1514872140,8050,8050,8050,8050,0
20230817,161100,1514872140,8050,8050,8050,8050,0
20230817,161000,1514872140,8050,8050,8050,8050,0
20230817,160900,1514872140,8050,8050,8050,8050,0
20230817,160800,1514872140,8050,8050,8050,8050,0
20230817,160700,1514872140,8050,8050,8050,8050,0
20230817,160600,1514872140,8050,8050,8050,8050,4415
20230817,160500,1514872140,8050,8050,8050,8050,0
20230817,160400,1514872140,8050,8050,8050,8050,0
20230817,160300,1514872140,8050,8050,8050,8050,0
20230817,160200,1514872140,8050,8050,8050,8050,0
20230817,160100,1514872140,8050,8050,8050,8050,0
20230817,160000,1514872140,8050,8050,8050,8050,0
20230817,155900,1514872140,8050,8050,8050,8050,0
20230817,155800,1514872140,8050,8050,8050,8050,0
20230817,155700,1514872140,8050,8050,8050,8050,0
20230817,155600,1514872140,8050,8050,8050,8050,0
20230817,155500,1514872140,8050,8050,8050,8050,0
20230817,155400,1514872140,8050,8050,8050,8050,0
20230817,155300,1514872140,8050,8050,8050,8050,0
20230817,155200,1514872140,8050,8050,8050,8050,0
20230817,155100,1514872140,8050,8050,8050,8050,0
20230817,155000,1514872140,8050,8050,8050,8050,0
20230817,154900,1514872140,8050,8050,8050,8050,0
20230817,154800,1514872140,8050,8050,8050,8050,0
20230817,154700,1514872140,8050,8050,8050,8050,0
20230817,154600,1514872140,8050,8050,8050,8050,0
20230817,154500,1514872140,8050,8050,8050,8050,0
20230817,154400,1514872140,8050,8050,8050,8050,0
20230817,154300,1514872140,8050,8050,8050,8050,0
20230817,154200,1514872140,8050,8050,8050,8050,0
20230817,154100,1514872140,8050,8050,8050,8050,0
20230817,154000,1514872140,8050,8050,8050,8050,0
20230817,153900,1514872140,8050,8050,8050,8050,0
20230817,153800,1514872140,8050,8050,8050,8050,0
20230817,153700,1514872140,8050,8050,8050,8050,0
20230817,153600,1514872140,8050,8050,8050,8050,4415
20230817,153500,1514872140,8050,8050,8050,8050,0
20230817,153400,1514872140,8050,8050,8050,8050,0
20230817,153300,1514872140,8050,8050,8050,8050,0
20230817,153200,1514872140,8050,8050,8050,8050,0
20230817,153100,1514872140,8050,8050,8050,8050,0
20230817,153000,1514872140,8050,8050,8050,8050,4415
20230817,152900,1479331390,8040,8040,8040,8040,0
20230817,152800,1479331390,8040,8040,8040,8040,0
20230817,152700,1479331390,8040,8040,8040,8040,0
20230817,152600,1479331390,8040,8040,8040,8040,0
20230817,152500,1479331390,8040,8040,8040,8040,0
20230817,152400,1479331390,8040,8040,8040,8040,0
20230817,152300,1479331390,8040,8040,8040,8040,0
20230817,152200,1479331390,8040,8040,8040,8040,0
20230817,152100,1479331390,8040,8040,8040,8040,0
20230817,152000,1479331390,8040,8040,8040,8040,0
20230817,151900,1479331390,8040,8040,8040,8020,372
20230817,151800,1476342510,8040,8020,8040,8020,443
20230817,151700,1472788610,8020,8030,8030,8020,112
20230817,151600,1471889430,8030,8030,8030,8020,312
20230817,151500,1469385130,8030,8020,8030,8020,306
20230817,151400,1466928150,8020,8020,8020,8020,143
20230817,151300,1465781290,8020,8030,8030,8020,335
20230817,151200,1463093590,8030,8040,8040,8020,1114
20230817,151100,1454149130,8050,8050,8050,8050,14
20230817,151000,1454036430,8050,8050,8050,8050,2
20230817,150900,1454020330,8050,8030,8050,8030,76
20230817,150800,1453410030,8030,8030,8030,8030,144
20230817,150700,1452253710,8030,8040,8040,8030,570
20230817,150600,1447676600,8060,8060,8060,8060,1
20230817,150500,1447668540,8070,8070,8070,8070,0
20230817,150400,1447668540,8070,8070,8070,8070,0
20230817,150300,1447668540,8070,8070,8070,8070,0
20230817,150200,1447668540,8070,8070,8070,8070,11
20230817,150100,1447579770,8050,8050,8050,8050,366
20230817,150000,1444633470,8060,8060,8060,8060,73
20230817,145900,1444045090,8060,8060,8060,8060,3
20230817,145800,1444020910,8050,8020,8050,8020,2435
20230817,145700,1424442890,8010,8030,8030,8010,134
20230817,145600,1423369330,8020,8020,8020,8020,1040
20230817,145500,1415028530,8020,8000,8020,8000,724
20230817,145400,1409236510,8000,8020,8020,8000,98
20230817,145300,1408452180,8020,8020,8020,8020,23
20230817,145200,1408267720,8020,8000,8020,8000,1199
20230817,145100,1398672540,8000,8000,8000,8000,577
20230817,145000,1394056540,8010,8010,8010,8010,0
20230817,144900,1394056540,8010,8010,8010,8010,0
20230817,144800,1394056540,8010,8010,8010,8010,21
20230817,144700,1393888330,8000,8000,8000,8000,112
20230817,144600,1392992330,8000,8010,8010,8000,941
20230817,144500,1385463330,8000,8000,8010,8000,894
20230817,144400,1378311210,8010,8010,8010,8010,0
20230817,144300,1378311210,8010,8010,8010,8010,40
20230817,144200,1377990810,8010,8000,8010,8000,214
20230817,144100,1376277810,8000,8000,8000,8000,131
20230817,144000,1375229810,8000,8000,8000,8000,534
20230817,143900,1370957810,8010,8000,8010,8000,83
20230817,143800,1370293510,8010,8010,8010,8010,534
20230817,143700,1366016170,8010,8010,8010,8010,111
20230817,143600,1365127060,8010,8010,8010,8010,50
20230817,143500,1364726560,8010,8000,8010,8000,233
20230817,143400,1362860600,8000,8010,8010,8000,242
20230817,143300,1360924500,8010,8010,8010,8000,80
20230817,143200,1360284000,8010,8010,8010,8010,0
20230817,143100,1360284000,8010,8010,8010,8010,280
20230817,143000,1358041200,8010,8010,8010,8010,101
20230817,142900,1357232190,8010,8010,8010,8010,37
20230817,142800,1356935820,8010,8010,8010,8010,213
20230817,142700,1355229690,8010,8010,8010,8000,1773
20230817,142600,1341039020,8020,8020,8020,8020,5
20230817,142500,1340998920,8020,8020,8020,8020,3
20230817,142400,1340974860,8020,8020,8020,8020,0
20230817,142300,1340974860,8020,8030,8030,7990,234
20230817,142200,1339104650,8030,8030,8030,8030,0
20230817,142100,1339104650,8030,8000,8030,8000,413
20230817,142000,1335795370,8000,8000,8000,8000,883
20230817,141900,1328731370,8030,8030,8030,8030,94
20230817,141800,1327976550,8030,8040,8040,8030,14
20230817,141700,1327864030,8040,8040,8040,8040,0
20230817,141600,1327864030,8040,8040,8040,8040,1
20230817,141500,1327855990,8040,8030,8040,8030,750
20230817,141400,1321829610,8030,8030,8030,8030,82
20230817,141300,1321171150,8040,8040,8040,8040,0
20230817,141200,1321171150,8040,8000,8040,8000,2095
20230817,141100,1304339030,8000,8000,8000,8000,227
20230817,141000,1302523030,8000,8000,8000,8000,152
20230817,140900,1301307030,8000,8000,8000,8000,155
20230817,140800,1300067030,8000,7990,8000,7990,99
20230817,140700,1299275400,7990,7990,7990,7990,74
20230817,140600,1298684140,7990,7990,7990,7990,224
20230817,140500,1296894380,7990,7990,7990,7990,111
20230817,140400,1296007490,7990,7990,7990,7990,115
20230817,140300,1295088640,7990,7990,7990,7990,111
20230817,140200,1294201750,7990,7990,7990,7990,454
20230817,140100,1290574290,8000,8010,8010,8000,162
20230817,140000,1289278270,8010,8010,8010,8010,91
20230817,135900,1288549360,8010,8010,8010,8010,100
20230817,135800,1287748360,8000,7990,8000,7990,186
20230817,135700,1286260730,7990,7990,7990,7990,484
20230817,135600,1282393570,7990,7990,7990,7990,114
20230817,135500,1281482710,7990,7990,7990,7990,161
20230817,135400,1280196320,7990,7990,7990,7990,203
20230817,135300,1278574350,8010,8000,8010,8000,207
20230817,135200,1276918150,8000,8000,8000,8000,87
20230817,135100,1276222150,8000,7990,8000,7990,346
20230817,135000,1273456500,7990,7990,7990,7990,125
20230817,134900,1272457750,8000,8000,8000,8000,0
20230817,134800,1272457750,8000,8000,8000,8000,613
20230817,134700,1267553750,8000,8000,8000,8000,275
20230817,134600,1265353750,8000,8000,8000,8000,160
20230817,134500,1264073750,8010,8010,8010,8010,2
20230817,134400,1264057730,8010,8010,8010,8010,60
20230817,134300,1263577130,8000,8000,8000,8000,265
20230817,134200,1261457130,8000,8000,8000,8000,162
20230817,134100,1260161130,8000,8000,8000,8000,74
20230817,134000,1259569130,8000,8000,8000,8000,979
20230817,133900,1251737130,8010,8010,8010,8010,0
20230817,133800,1251737130,8010,8000,8010,8000,253
20230817,133700,1249713110,8000,8010,8010,8000,402
20230817,133600,1246497100,8020,8020,8020,8020,0
20230817,133500,1246497100,8020,8020,8020,8020,33
20230817,133400,1246232440,8030,8000,8030,8000,466
20230817,133300,1242504410,8030,8030,8030,8030,336
20230817,133200,1239806330,8000,8000,8000,8000,1
20230817,133100,1239798330,8030,8030,8030,8030,0
20230817,133000,1239798330,8030,8000,8030,8000,587
20230817,132900,1235097990,8000,8000,8000,8000,211
20230817,132800,1233409990,8000,8030,8030,8000,211
20230817,132700,1231721930,8030,8000,8030,8000,408
20230817,132600,1228451770,8000,8010,8010,8000,75
20230817,132500,1227851700,8010,8010,8010,8010,264
20230817,132400,1225737060,8010,8010,8010,8010,100
20230817,132300,1224936060,8020,8010,8020,8010,763
20230817,132200,1218824220,8010,8010,8010,8010,300
20230817,132100,1216421220,8020,8020,8020,8020,49
20230817,132000,1216028240,8040,8040,8040,8040,2
20230817,131900,1216012160,8040,8040,8040,8040,50
20230817,131800,1215610160,8040,8040,8040,8040,350
20230817,131700,1212796160,8040,8040,8040,8040,318
20230817,131600,1210239440,8040,8040,8040,8040,12
20230817,131500,1210142960,8040,8010,8040,8010,424
20230817,131400,1206740390,8010,8010,8010,8010,79
20230817,131300,1206107600,8010,8010,8010,8010,37
20230817,131200,1205811230,8010,8030,8040,8010,1647
20230817,131100,1192582820,8010,8010,8020,8010,720
20230817,131000,1186813620,7990,7990,7990,7990,144
20230817,130900,1185663060,7980,7980,7990,7980,1793
20230817,130800,1171338760,7990,7990,7990,7990,505
20230817,130700,1167303810,7990,7990,7990,7990,20
20230817,130600,1167144010,7990,7990,7990,7990,17
20230817,130500,1167008180,7990,7990,7990,7990,0
20230817,130400,1167008180,7990,7940,7990,7940,1113
20230817,130300,1158160910,7940,7940,7940,7940,111
20230817,130200,1157279570,7940,7940,7940,7940,111
20230817,130100,1156398230,7940,7940,7950,7940,134
20230817,130000,1155334260,7940,7940,7940,7940,111
20230817,125900,1154452920,7940,7940,7940,7940,286
20230817,125800,1152182080,7950,7950,7950,7950,835
20230817,125700,1145543830,7950,7950,7950,7950,227
20230817,125600,1143739180,7960,7960,7960,7960,76
20230817,125500,1143134220,7960,7970,7970,7960,319
20230817,125400,1140594420,7970,7980,7980,7970,2
20230817,125300,1140578470,7980,7980,7980,7980,18
20230817,125200,1140434830,7980,7980,7980,7980,44
20230817,125100,1140083710,7980,7960,7980,7960,1845
20230817,125000,1125376440,7970,7970,7970,7970,156
20230817,124900,1124133120,7980,7980,7980,7980,5
20230817,124800,1124093220,7990,7970,7990,7960,620
20230817,124700,1119154980,8000,8000,8000,8000,0
20230817,124600,1119154980,8000,8000,8000,8000,0
20230817,124500,1119154980,8000,8000,8000,8000,0
20230817,124400,1119154980,8000,7990,8000,7990,907
20230817,124300,1111899000,8000,8000,8000,8000,26
20230817,124200,1111691000,8000,8000,8000,8000,2
20230817,124100,1111675000,8000,8000,8000,7990,181
20230817,124000,1110227380,8000,8000,8000,8000,4
20230817,123900,1110195380,8000,7960,8000,7960,696
20230817,123800,1104644060,7960,7970,7970,7960,58
20230817,123700,1104182170,7970,7960,7970,7960,395
20230817,123600,1101034960,7960,7960,7960,7960,169
20230817,123500,1099689720,7960,7960,7960,7960,59
20230817,123400,1099220080,7950,7950,7950,7950,474
20230817,123300,1095451780,7950,7950,7950,7950,3
20230817,123200,1095427930,7950,7940,7950,7910,148
20230817,123100,1094253090,7950,7940,7950,7940,366
20230817,123000,1091347030,7940,7940,7940,7940,200
20230817,122900,1089759030,7940,7940,7940,7940,3
20230817,122800,1089735210,7950,7950,7950,7950,3
20230817,122700,1089711360,7950,7950,7950,7950,0
20230817,122600,1089711360,7950,7920,7950,7920,219
20230817,122500,1087976730,7900,7900,7900,7900,164
20230817,122400,1086681130,7900,7900,7900,7900,168
20230817,122300,1085353930,7900,7900,7900,7900,528
20230817,122200,1081182730,7900,7920,7920,7900,1783
20230817,122100,1067097010,7920,7920,7920,7920,21
20230817,122000,1066930690,7920,7920,7920,7910,794
20230817,121900,1060650090,7920,7920,7920,7920,3
20230817,121800,1060626330,7920,7930,7930,7920,1248
20230817,121700,1050731620,7930,7930,7930,7930,223
20230817,121600,1048963230,7930,7930,7930,7930,27
20230817,121500,1048749120,7930,7920,7930,7920,181
20230817,121400,1047313860,7920,7920,7920,7920,300
20230817,121300,1044937860,7920,7910,7920,7910,500
20230817,121200,1040982260,7920,7930,7930,7920,1580
20230817,121100,1028455860,7940,7940,7940,7940,151
20230817,121000,1027256920,7940,7940,7940,7940,648
20230817,120900,1022111800,7940,7950,7950,7940,661
20230817,120800,1016857850,7960,7950,7960,7950,691
20230817,120700,1011364000,7960,7970,7970,7960,653
20230817,120600,1006160850,7970,7970,7970,7970,230
20230817,120500,1004327750,7970,7970,7970,7960,139
20230817,120400,1003220180,7970,7940,7970,7940,1039
20230817,120300,994967220,7940,7910,7940,7910,574
20230817,120200,990415470,7920,7880,7950,7870,9026
20230817,120100,918760040,7880,7850,7880,7840,570
20230817,120000,914273390,7850,7850,7850,7850,248
20230817,115900,912326590,7850,7850,7850,7850,58
20230817,115800,911871290,7860,7840,7860,7840,1211
20230817,115700,902357050,7830,7830,7830,7830,254
20230817,115600,900368230,7830,7830,7830,7830,1
20230817,115500,900360400,7830,7820,7830,7820,275
20230817,115400,898209840,7820,7830,7830,7820,1206
20230817,115300,888777820,7830,7830,7830,7830,249
20230817,115200,886828150,7830,7830,7840,7830,896
20230817,115100,879811460,7830,7830,7830,7830,142
20230817,115000,878699600,7840,7830,7840,7830,168
20230817,114900,877383160,7830,7830,7830,7830,504
20230817,114800,873436840,7830,7830,7830,7830,94
20230817,114700,872700820,7850,7850,7850,7850,127
20230817,114600,871703870,7850,7850,7850,7850,8
20230817,114500,871641070,7850,7850,7850,7850,31
20230817,114400,871397720,7850,7850,7850,7850,0
20230817,114300,871397720,7850,7830,7850,7830,4366
20230817,114200,837165810,7840,7840,7840,7840,150
20230817,114100,835989810,7840,7840,7840,7840,0
20230817,114000,835989810,7840,7840,7840,7820,917
20230817,113900,828814190,7830,7830,7830,7830,850
20230817,113800,822158690,7830,7840,7840,7830,298
20230817,113700,819824830,7840,7840,7840,7840,10
20230817,113600,819746430,7840,7840,7840,7840,0
20230817,113500,819746430,7840,7840,7840,7840,2
20230817,113400,819730750,7840,7840,7840,7840,0
20230817,113300,819730750,7840,7840,7840,7840,50
20230817,113200,819338750,7840,7840,7840,7840,2
20230817,113100,819323070,7840,7850,7850,7840,273
20230817,113000,817181830,7860,7860,7860,7860,0
20230817,112900,817181830,7860,7860,7860,7860,0
20230817,112800,817181830,7860,7820,7860,7820,209
20230817,112700,815540570,7820,7820,7820,7820,116
20230817,112600,814633450,7820,7810,7820,7810,175
20230817,112500,813265950,7810,7820,7820,7810,1148
20230817,112400,804288600,7820,7820,7820,7820,226
20230817,112300,802521280,7820,7820,7820,7820,145
20230817,112200,801387380,7820,7820,7820,7820,0
20230817,112100,801387380,7820,7800,7820,7800,358
20230817,112000,798594960,7800,7800,7800,7800,111
20230817,111900,797729160,7800,7810,7810,7800,1813
20230817,111800,783587160,7820,7820,7820,7820,0
20230817,111700,783587160,7820,7810,7820,7800,106
20230817,111600,782759560,7820,7810,7820,7810,146
20230817,111500,781618210,7810,7810,7810,7810,112
20230817,111400,780743490,7810,7810,7810,7810,194
20230817,111300,779228350,7810,7810,7810,7810,662
20230817,111200,774058130,7810,7810,7810,7810,111
20230817,111100,773191220,7810,7810,7810,7810,221
20230817,111000,771465210,7810,7810,7820,7810,548
20230817,110900,767185230,7810,7820,7820,7810,787
20230817,110800,761037510,7820,7830,7830,7820,553
20230817,110700,756712050,7860,7860,7860,7860,51
20230817,110600,756311190,7870,7870,7870,7870,383
20230817,110500,753296980,7870,7870,7870,7870,0
20230817,110400,753296980,7870,7810,7870,7810,159
20230817,110300,752048650,7870,7810,7870,7810,761
20230817,110200,746092590,7820,7820,7820,7820,3
20230817,110100,746069130,7820,7820,7820,7820,272
20230817,110000,743942090,7820,7830,7830,7820,118
20230817,105900,743019210,7830,7830,7830,7830,68
20230817,105800,742486770,7830,7830,7830,7830,738
20230817,105700,736708230,7830,7830,7830,7830,246
20230817,105600,734782050,7840,7840,7840,7840,0
20230817,105500,734782050,7840,7840,7840,7840,0
20230817,105400,734782050,7840,7840,7840,7840,100
20230817,105300,733998050,7850,7850,7850,7850,57
20230817,105200,733550600,7860,7860,7860,7860,0
20230817,105100,733550600,7860,7810,7860,7800,1188
20230817,105000,724276360,7810,7810,7810,7810,139
20230817,104900,723190770,7810,7810,7810,7810,368
20230817,104800,720316690,7810,7810,7820,7810,149
20230817,104700,719152890,7810,7880,7880,7810,61
20230817,104600,718675750,7830,7830,7830,7830,213
20230817,104500,717007960,7830,7830,7830,7830,84
20230817,104400,716350240,7830,7830,7830,7830,148
20230817,104300,715191400,7810,7890,7890,7810,330
20230817,104200,712608380,7890,7830,7890,7830,559
20230817,104100,708228930,7820,7810,7820,7810,111
20230817,104000,707361280,7810,7810,7810,7810,37
20230817,103900,707072310,7810,7810,7810,7800,311
20230817,103800,704644910,7810,7800,7830,7800,164
20230817,103700,703363610,7800,7800,7800,7800,394
20230817,103600,700290410,7800,7830,7830,7800,374
20230817,103500,697372300,7810,7830,7830,7810,903
20230817,103400,690315310,7830,7830,7830,7830,193
20230817,103300,688804120,7820,7830,7830,7820,403
20230817,103200,685651460,7830,7830,7830,7830,985
20230817,103100,677938910,7830,7830,7840,7830,49
20230817,103000,677554960,7830,7830,7830,7830,714
20230817,102900,671964340,7830,7850,7850,7830,1576
20230817,102800,659611410,7840,7850,7850,7840,342
20230817,102700,656930100,7850,7860,7860,7850,990
20230817,102600,649156540,7870,7880,7880,7870,348
20230817,102500,646416060,7880,7880,7880,7880,952
20230817,102400,638914300,7880,7880,7880,7880,182
20230817,102300,637480140,7880,7880,7880,7880,145
20230817,102200,636337540,7880,7870,7880,7870,897
20230817,102100,629277670,7870,7910,7910,7870,5442
20230817,102000,586305090,7910,7910,7910,7910,14
20230817,101900,586194350,7940,7940,7940,7940,0
20230817,101800,586194350,7940,7940,7940,7940,1
20230817,101700,586186410,7940,7900,7940,7900,144
20230817,101600,585045050,7900,7920,7940,7900,4796
20230817,101500,547134670,7920,7940,7940,7920,133
20230817,101400,546080150,7940,7940,7940,7940,135
20230817,101300,545008250,7990,7990,7990,7940,497
20230817,101200,541052980,7970,7990,7990,7970,354
20230817,101100,538228740,7980,8000,8000,7980,563
20230817,101000,533725870,8000,7970,8000,7970,524
20230817,100900,529542140,7980,7970,7980,7970,247
20230817,100800,527573540,7970,7970,7970,7970,250
20230817,100700,525581040,7960,7950,7960,7940,262
20230817,100600,523497460,7950,7940,7950,7940,1463
20230817,100500,511881220,7940,7940,7940,7940,112
20230817,100400,510991940,7940,7950,7950,7940,89
20230817,100300,510285150,7950,7950,7950,7950,31
20230817,100200,510038700,7950,7950,7950,7940,612
20230817,100100,505175700,7950,7950,7950,7950,1
20230817,100000,505167750,7940,7940,7940,7940,320
20230817,095900,502626950,7940,7930,7940,7920,411
20230817,095800,499369330,7930,7920,7930,7920,113
20230817,095700,498473980,7920,7940,7940,7920,623
20230817,095600,493531820,7940,7960,7960,7930,298
20230817,095500,491164360,7960,7950,7960,7950,200
20230817,095400,489573630,7960,7960,7960,7960,50
20230817,095300,489175630,7960,7970,7970,7930,523
20230817,095200,485020750,7970,7970,7970,7970,202
20230817,095100,483410810,7990,8000,8000,7980,1042
20230817,095000,475082900,8030,8030,8030,8030,10
20230817,094900,475002600,8030,8000,8030,8000,464
20230817,094800,471280070,8030,8000,8030,8000,85
20230817,094700,470600040,8030,8030,8030,8030,210
20230817,094600,468913740,8030,8040,8040,8030,1061
20230817,094500,460388710,8040,8020,8040,8020,1309
20230817,094400,449869790,8000,7980,8020,7980,277
20230817,094300,447652580,7980,7980,7990,7970,265
20230817,094200,445536790,7950,7930,7970,7920,828
20230817,094100,438969250,7920,7910,7920,7910,203
20230817,094000,437362490,7910,7860,7910,7860,920
20230817,093900,430097770,7860,7830,7860,7830,2625
20230817,093800,409513370,7830,7830,7830,7830,30
20230817,093700,409278470,7840,7830,7840,7830,325
20230817,093600,406731690,7780,7830,7830,7780,311
20230817,093500,404297060,7830,7830,7830,7780,278
20230817,093400,402130820,7830,7820,7830,7780,92
20230817,093300,401412530,7780,7780,7780,7780,119
20230817,093200,400486710,7750,7750,7780,7750,959
20230817,093100,393054130,7750,7760,7820,7750,1134
20230817,093000,384248480,7770,7790,7820,7760,4090
20230817,092900,352448340,7800,7810,7820,7800,543
20230817,092800,348211920,7840,7810,7840,7800,1709
20230817,092700,334879560,7810,7810,7840,7810,427
20230817,092600,331544660,7840,7840,7840,7800,1311
20230817,092500,321310380,7840,7820,7890,7800,3055
20230817,092400,297412570,7810,7820,7820,7810,935
20230817,092300,290110050,7810,7820,7820,7810,666
20230817,092200,284904550,7820,7830,7840,7820,662
20230817,092100,279723720,7830,7890,7890,7830,460
20230817,092000,276120850,7900,7830,7900,7830,1227
20230817,091900,266439590,7830,7840,7860,7820,1400
20230817,091800,255454120,7840,7840,7840,7830,270
20230817,091700,253337590,7840,7850,7850,7840,201
20230817,091600,251761740,7850,7850,7850,7840,1003
20230817,091500,243893670,7850,7840,7850,7810,163
20230817,091400,242617800,7810,7820,7830,7810,1610
20230817,091300,230018540,7810,7830,7830,7800,2607
20230817,091200,209660970,7830,7830,7830,7820,1097
20230817,091100,201076610,7830,7860,7860,7830,1855
20230817,091000,186534040,7860,7890,7900,7860,517
20230817,090900,182463970,7890,7860,7890,7860,682
20230817,090800,177095320,7860,7850,7860,7840,944
20230817,090700,169680030,7850,7870,7890,7850,873
20230817,090600,162808020,7870,7880,7880,7840,134
20230817,090500,161755160,7900,7900,7900,7840,694
20230817,090400,156299430,7900,7880,7900,7830,3317
20230817,090300,130227200,7880,7890,7900,7880,1703
20230817,090200,116792850,7900,7900,7920,7890,2607
20230817,090100,96187090,7910,8000,8000,7910,2479
20230817,090000,76517750,8000,7890,8040,7890,9674