stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185400,1283455655,4310,4310,4310,4310,4878
20230810,185300,1283455655,4310,4310,4310,4310,0
20230810,185200,1283455655,4310,4310,4310,4310,0
20230810,185100,1283455655,4310,4310,4310,4310,0
20230810,185000,1283455655,4310,4310,4310,4310,0
20230810,184900,1283455655,4310,4310,4310,4310,0
20230810,184800,1283455655,4310,4310,4310,4310,0
20230810,184700,1283455655,4310,4310,4310,4310,0
20230810,184600,1283455655,4310,4310,4310,4310,0
20230810,184500,1283455655,4310,4310,4310,4310,0
20230810,184400,1283455655,4310,4310,4310,4310,0
20230810,184300,1283455655,4310,4310,4310,4310,0
20230810,184200,1283455655,4310,4310,4310,4310,0
20230810,184100,1283455655,4310,4310,4310,4310,0
20230810,184000,1283455655,4310,4310,4310,4310,0
20230810,183900,1283455655,4310,4310,4310,4310,0
20230810,183800,1283455655,4310,4310,4310,4310,0
20230810,183700,1283455655,4310,4310,4310,4310,0
20230810,183600,1283455655,4310,4310,4310,4310,0
20230810,183500,1283455655,4310,4310,4310,4310,0
20230810,183400,1283455655,4310,4310,4310,4310,0
20230810,183300,1283455655,4310,4310,4310,4310,0
20230810,183200,1283455655,4310,4310,4310,4310,0
20230810,183100,1283455655,4310,4310,4310,4310,0
20230810,183000,1283455655,4310,4310,4310,4310,0
20230810,182900,1283455655,4310,4310,4310,4310,0
20230810,182800,1283455655,4310,4310,4310,4310,0
20230810,182700,1283455655,4310,4310,4310,4310,0
20230810,182600,1283455655,4310,4310,4310,4310,0
20230810,182500,1283455655,4310,4310,4310,4310,0
20230810,182400,1283455655,4310,4310,4310,4310,4878
20230810,182300,1283455655,4310,4310,4310,4310,0
20230810,182200,1283455655,4310,4310,4310,4310,0
20230810,182100,1283455655,4310,4310,4310,4310,0
20230810,182000,1283455655,4310,4310,4310,4310,0
20230810,181900,1283455655,4310,4310,4310,4310,0
20230810,181800,1283455655,4310,4310,4310,4310,0
20230810,181700,1283455655,4310,4310,4310,4310,0
20230810,181600,1283455655,4310,4310,4310,4310,0
20230810,181500,1283455655,4310,4310,4310,4310,0
20230810,181400,1283455655,4310,4310,4310,4310,0
20230810,181300,1283455655,4310,4310,4310,4310,0
20230810,181200,1283455655,4310,4310,4310,4310,0
20230810,181100,1283455655,4310,4310,4310,4310,0
20230810,181000,1283455655,4310,4310,4310,4310,0
20230810,180900,1283455655,4310,4310,4310,4310,0
20230810,180800,1283455655,4310,4310,4310,4310,0
20230810,180700,1283455655,4310,4310,4310,4310,0
20230810,180600,1283455655,4310,4310,4310,4310,0
20230810,180500,1283455655,4310,4310,4310,4310,0
20230810,180400,1283455655,4310,4310,4310,4310,0
20230810,180300,1283455655,4310,4310,4310,4310,0
20230810,180200,1283455655,4310,4310,4310,4310,0
20230810,180100,1283455655,4310,4310,4310,4310,0
20230810,180000,1283455655,4310,4310,4310,4310,0
20230810,175900,1283455655,4310,4310,4310,4310,0
20230810,175800,1283455655,4310,4310,4310,4310,0
20230810,175700,1283455655,4310,4310,4310,4310,0
20230810,175600,1283455655,4310,4310,4310,4310,0
20230810,175500,1283455655,4310,4310,4310,4310,0
20230810,175400,1283455655,4310,4310,4310,4310,4878
20230810,175300,1283455655,4310,4310,4310,4310,0
20230810,175200,1283455655,4310,4310,4310,4310,0
20230810,175100,1283455655,4310,4310,4310,4310,0
20230810,175000,1283455655,4310,4310,4310,4310,0
20230810,174900,1283455655,4310,4310,4310,4310,0
20230810,174800,1283455655,4310,4310,4310,4310,0
20230810,174700,1283455655,4310,4310,4310,4310,0
20230810,174600,1283455655,4310,4310,4310,4310,0
20230810,174500,1283455655,4310,4310,4310,4310,0
20230810,174400,1283455655,4310,4310,4310,4310,0
20230810,174300,1283455655,4310,4310,4310,4310,0
20230810,174200,1283455655,4310,4310,4310,4310,0
20230810,174100,1283455655,4310,4310,4310,4310,0
20230810,174000,1283455655,4310,4310,4310,4310,0
20230810,173900,1283455655,4310,4310,4310,4310,0
20230810,173800,1283455655,4310,4310,4310,4310,0
20230810,173700,1283455655,4310,4310,4310,4310,0
20230810,173600,1283455655,4310,4310,4310,4310,0
20230810,173500,1283455655,4310,4310,4310,4310,0
20230810,173400,1283455655,4310,4310,4310,4310,0
20230810,173300,1283455655,4310,4310,4310,4310,0
20230810,173200,1283455655,4310,4310,4310,4310,0
20230810,173100,1283455655,4310,4310,4310,4310,0
20230810,173000,1283455655,4310,4310,4310,4310,0
20230810,172900,1283455655,4310,4310,4310,4310,0
20230810,172800,1283455655,4310,4310,4310,4310,0
20230810,172700,1283455655,4310,4310,4310,4310,0
20230810,172600,1283455655,4310,4310,4310,4310,0
20230810,172500,1283455655,4310,4310,4310,4310,0
20230810,172400,1283455655,4310,4310,4310,4310,4878
20230810,172300,1283455655,4310,4310,4310,4310,0
20230810,172200,1283455655,4310,4310,4310,4310,0
20230810,172100,1283455655,4310,4310,4310,4310,0
20230810,172000,1283455655,4310,4310,4310,4310,0
20230810,171900,1283455655,4310,4310,4310,4310,0
20230810,171800,1283455655,4310,4310,4310,4310,0
20230810,171700,1283455655,4310,4310,4310,4310,0
20230810,171600,1283455655,4310,4310,4310,4310,0
20230810,171500,1283455655,4310,4310,4310,4310,0
20230810,171400,1283455655,4310,4310,4310,4310,0
20230810,171300,1283455655,4310,4310,4310,4310,0
20230810,171200,1283455655,4310,4310,4310,4310,0
20230810,171100,1283455655,4310,4310,4310,4310,0
20230810,171000,1283455655,4310,4310,4310,4310,0
20230810,170900,1283455655,4310,4310,4310,4310,0
20230810,170800,1283455655,4310,4310,4310,4310,0
20230810,170700,1283455655,4310,4310,4310,4310,0
20230810,170600,1283455655,4310,4310,4310,4310,0
20230810,170500,1283455655,4310,4310,4310,4310,0
20230810,170400,1283455655,4310,4310,4310,4310,0
20230810,170300,1283455655,4310,4310,4310,4310,0
20230810,170200,1283455655,4310,4310,4310,4310,0
20230810,170100,1283455655,4310,4310,4310,4310,0
20230810,170000,1283455655,4310,4310,4310,4310,0
20230810,165900,1283455655,4310,4310,4310,4310,0
20230810,165800,1283455655,4310,4310,4310,4310,0
20230810,165700,1283455655,4310,4310,4310,4310,0
20230810,165600,1283455655,4310,4310,4310,4310,0
20230810,165500,1283455655,4310,4310,4310,4310,0
20230810,165400,1283455655,4310,4310,4310,4310,4878
20230810,165300,1283455655,4310,4310,4310,4310,0
20230810,165200,1283455655,4310,4310,4310,4310,0
20230810,165100,1283455655,4310,4310,4310,4310,0
20230810,165000,1283455655,4310,4310,4310,4310,0
20230810,164900,1283455655,4310,4310,4310,4310,0
20230810,164800,1283455655,4310,4310,4310,4310,0
20230810,164700,1283455655,4310,4310,4310,4310,0
20230810,164600,1283455655,4310,4310,4310,4310,0
20230810,164500,1283455655,4310,4310,4310,4310,0
20230810,164400,1283455655,4310,4310,4310,4310,0
20230810,164300,1283455655,4310,4310,4310,4310,0
20230810,164200,1283455655,4310,4310,4310,4310,0
20230810,164100,1283455655,4310,4310,4310,4310,0
20230810,164000,1283455655,4310,4310,4310,4310,0
20230810,163900,1283455655,4310,4310,4310,4310,0
20230810,163800,1283455655,4310,4310,4310,4310,0
20230810,163700,1283455655,4310,4310,4310,4310,0
20230810,163600,1283455655,4310,4310,4310,4310,0
20230810,163500,1283455655,4310,4310,4310,4310,0
20230810,163400,1283455655,4310,4310,4310,4310,0
20230810,163300,1283455655,4310,4310,4310,4310,0
20230810,163200,1283455655,4310,4310,4310,4310,0
20230810,163100,1283455655,4310,4310,4310,4310,0
20230810,163000,1283455655,4310,4310,4310,4310,0
20230810,162900,1283455655,4310,4310,4310,4310,0
20230810,162800,1283455655,4310,4310,4310,4310,0
20230810,162700,1283455655,4310,4310,4310,4310,0
20230810,162600,1283455655,4310,4310,4310,4310,0
20230810,162500,1283455655,4310,4310,4310,4310,0
20230810,162400,1283455655,4310,4310,4310,4310,4878
20230810,162300,1283455655,4310,4310,4310,4310,0
20230810,162200,1283455655,4310,4310,4310,4310,0
20230810,162100,1283455655,4310,4310,4310,4310,0
20230810,162000,1283455655,4310,4310,4310,4310,0
20230810,161900,1283455655,4310,4310,4310,4310,0
20230810,161800,1283455655,4310,4310,4310,4310,0
20230810,161700,1283455655,4310,4310,4310,4310,0
20230810,161600,1283455655,4310,4310,4310,4310,0
20230810,161500,1283455655,4310,4310,4310,4310,0
20230810,161400,1283455655,4310,4310,4310,4310,0
20230810,161300,1283455655,4310,4310,4310,4310,0
20230810,161200,1283455655,4310,4310,4310,4310,0
20230810,161100,1283455655,4310,4310,4310,4310,0
20230810,161000,1283455655,4310,4310,4310,4310,0
20230810,160900,1283455655,4310,4310,4310,4310,0
20230810,160800,1283455655,4310,4310,4310,4310,0
20230810,160700,1283455655,4310,4310,4310,4310,0
20230810,160600,1283455655,4310,4310,4310,4310,0
20230810,160500,1283455655,4310,4310,4310,4310,0
20230810,160400,1283455655,4310,4310,4310,4310,0
20230810,160300,1283455655,4310,4310,4310,4310,0
20230810,160200,1283455655,4310,4310,4310,4310,0
20230810,160100,1283455655,4310,4310,4310,4310,0
20230810,160000,1283455655,4310,4310,4310,4310,0
20230810,155900,1283455655,4310,4310,4310,4310,0
20230810,155800,1283455655,4310,4310,4310,4310,0
20230810,155700,1283455655,4310,4310,4310,4310,0
20230810,155600,1283455655,4310,4310,4310,4310,0
20230810,155500,1283455655,4310,4310,4310,4310,0
20230810,155400,1283455655,4310,4310,4310,4310,4878
20230810,155300,1283455655,4310,4310,4310,4310,0
20230810,155200,1283455655,4310,4310,4310,4310,0
20230810,155100,1283455655,4310,4310,4310,4310,0
20230810,155000,1283455655,4310,4310,4310,4310,0
20230810,154900,1283455655,4310,4310,4310,4310,0
20230810,154800,1283455655,4310,4310,4310,4310,0
20230810,154700,1283455655,4310,4310,4310,4310,0
20230810,154600,1283455655,4310,4310,4310,4310,0
20230810,154500,1283455655,4310,4310,4310,4310,0
20230810,154400,1283455655,4310,4310,4310,4310,0
20230810,154300,1283455655,4310,4310,4310,4310,0
20230810,154200,1283455655,4310,4310,4310,4310,0
20230810,154100,1283455655,4310,4310,4310,4310,0
20230810,154000,1283455655,4310,4310,4310,4310,0
20230810,153900,1283455655,4310,4310,4310,4310,0
20230810,153800,1283455655,4310,4310,4310,4310,0
20230810,153700,1283455655,4310,4310,4310,4310,0
20230810,153600,1283455655,4310,4310,4310,4310,0
20230810,153500,1283455655,4310,4310,4310,4310,0
20230810,153400,1283455655,4310,4310,4310,4310,0
20230810,153300,1283455655,4310,4310,4310,4310,0
20230810,153200,1283455655,4310,4310,4310,4310,0
20230810,153100,1283455655,4310,4310,4310,4310,0
20230810,153000,1283455655,4310,4310,4310,4310,4878
20230810,152900,1262431475,4285,4285,4285,4285,0
20230810,152800,1262431475,4285,4285,4285,4285,0
20230810,152700,1262431475,4285,4285,4285,4285,0
20230810,152600,1262431475,4285,4285,4285,4285,0
20230810,152500,1262431475,4285,4285,4285,4285,0
20230810,152400,1262431475,4285,4285,4285,4285,0
20230810,152300,1262431475,4285,4285,4285,4285,0
20230810,152200,1262431475,4285,4285,4285,4285,0
20230810,152100,1262431475,4285,4285,4285,4285,0
20230810,152000,1262431475,4285,4285,4285,4285,0
20230810,151900,1262431475,4285,4260,4295,4260,15840
20230810,151800,1194629915,4270,4260,4270,4260,1154
20230810,151700,1189713865,4270,4260,4270,4260,57
20230810,151600,1189470655,4270,4265,4270,4260,327
20230810,151500,1188075035,4270,4260,4270,4260,466
20230810,151400,1186087785,4260,4270,4270,4260,58
20230810,151300,1185840305,4270,4270,4270,4265,2070
20230810,151200,1177001570,4270,4265,4270,4260,1906
20230810,151100,1168864750,4265,4265,4265,4255,1071
20230810,151000,1164299250,4265,4265,4265,4265,59
20230810,150900,1164047615,4260,4260,4270,4260,1985
20230810,150800,1155574615,4260,4255,4260,4255,142
20230810,150700,1154970265,4250,4245,4250,4245,19
20230810,150600,1154889605,4260,4250,4260,4240,3034
20230810,150500,1141971810,4250,4250,4255,4235,4051
20230810,150400,1124764730,4250,4245,4250,4225,1439
20230810,150300,1118670890,4250,4245,4250,4245,836
20230810,150200,1115120060,4225,4250,4250,4215,3193
20230810,150100,1101640605,4250,4235,4250,4235,56
20230810,150000,1101402635,4250,4250,4250,4235,97
20230810,145900,1100990655,4235,4235,4260,4235,28
20230810,145800,1100871450,4255,4235,4260,4235,1158
20230810,145700,1095944360,4260,4250,4260,4235,1429
20230810,145600,1089863940,4255,4255,4255,4250,1166
20230810,145500,1084903610,4255,4250,4255,4245,310
20230810,145400,1083585995,4250,4245,4250,4230,2312
20230810,145300,1073781285,4245,4240,4250,4240,81
20230810,145200,1073437260,4250,4250,4250,4250,25
20230810,145100,1073331010,4250,4245,4250,4240,89
20230810,145000,1072952945,4245,4240,4245,4240,851
20230810,144900,1069343045,4240,4240,4240,4240,523
20230810,144800,1067125525,4240,4245,4250,4240,276
20230810,144700,1065953895,4250,4250,4250,4250,329
20230810,144600,1064555645,4250,4245,4250,4245,105
20230810,144500,1064109655,4250,4245,4250,4245,55
20230810,144400,1063875925,4245,4235,4250,4235,59
20230810,144300,1063625395,4250,4235,4250,4235,92
20230810,144200,1063234920,4250,4235,4250,4235,165
20230810,144100,1062535595,4230,4250,4250,4230,273
20230810,144000,1061378680,4250,4245,4250,4245,335
20230810,143900,1059956480,4250,4245,4250,4245,132
20230810,143800,1059395740,4250,4250,4250,4250,53
20230810,143700,1059170490,4250,4245,4250,4245,258
20230810,143600,1058075155,4245,4230,4250,4230,503
20230810,143500,1055945540,4230,4250,4250,4230,181
20230810,143400,1055179475,4250,4230,4250,4230,1272
20230810,143300,1049797855,4230,4245,4250,4230,2019
20230810,143200,1041246035,4250,4240,4250,4240,594
20230810,143100,1038722870,4245,4240,4245,4240,116
20230810,143000,1038230905,4240,4240,4250,4230,1051
20230810,142900,1033769050,4240,4235,4240,4235,80
20230810,142800,1033429980,4235,4240,4240,4235,2391
20230810,142700,1023297060,4240,4240,4240,4235,69
20230810,142600,1023004590,4240,4235,4240,4235,98
20230810,142500,1022589290,4230,4230,4230,4230,8
20230810,142400,1022555450,4220,4225,4230,4220,1503
20230810,142300,1016210540,4225,4235,4240,4225,380
20230810,142200,1014604110,4225,4235,4240,4225,1142
20230810,142100,1009777180,4235,4240,4240,4235,72
20230810,142000,1009471995,4235,4235,4235,4235,41
20230810,141900,1009298360,4235,4235,4235,4235,54
20230810,141800,1009069670,4235,4235,4235,4235,54
20230810,141700,1008840980,4235,4240,4240,4220,79
20230810,141600,1008506560,4240,4240,4240,4240,53
20230810,141500,1008281840,4240,4230,4240,4225,149
20230810,141400,1007651625,4235,4240,4240,4235,212
20230810,141300,1006753410,4240,4235,4240,4235,43
20230810,141200,1006571180,4235,4240,4240,4235,86
20230810,141100,1006206705,4240,4235,4240,4235,148
20230810,141000,1005579800,4235,4240,4240,4235,1000
20230810,140900,1001344670,4240,4240,4240,4240,54
20230810,140800,1001115710,4240,4245,4245,4240,208
20230810,140700,1000233660,4245,4245,4245,4245,53
20230810,140600,1000008675,4240,4240,4240,4240,34
20230810,140500,999864515,4235,4245,4245,4235,68
20230810,140400,999576035,4240,4240,4240,4240,154
20230810,140300,998923075,4240,4235,4240,4235,76
20230810,140200,998601090,4240,4240,4240,4240,81
20230810,140100,998257650,4235,4240,4240,4235,673
20230810,140000,995404390,4240,4240,4240,4240,25
20230810,135900,995298390,4240,4235,4240,4235,141
20230810,135800,994700865,4235,4240,4240,4235,43
20230810,135700,994518635,4240,4235,4240,4235,88
20230810,135600,994145685,4240,4240,4240,4235,68
20230810,135500,993857455,4240,4240,4240,4240,55
20230810,135400,993624255,4240,4235,4240,4235,106
20230810,135300,993175075,4240,4245,4245,4240,193
20230810,135200,992356630,4245,4245,4245,4240,87
20230810,135100,991987480,4240,4240,4240,4235,42
20230810,135000,991809490,4240,4235,4240,4235,62
20230810,134900,991546780,4240,4240,4240,4235,974
20230810,134800,987417110,4240,4240,4240,4240,26
20230810,134700,987306870,4240,4240,4245,4240,312
20230810,134600,985983845,4245,4245,4245,4240,75
20230810,134500,985665480,4240,4240,4240,4240,35
20230810,134400,985517080,4245,4240,4245,4240,78
20230810,134300,985186230,4225,4245,4245,4225,383
20230810,134200,983567055,4245,4235,4245,4225,193
20230810,134100,982750185,4240,4245,4245,4240,1776
20230810,134000,975215115,4240,4230,4240,4230,78
20230810,133900,974884755,4230,4235,4235,4230,97
20230810,133800,974474050,4235,4240,4240,4235,50
20230810,133700,974262175,4240,4230,4240,4230,79
20230810,133600,973927415,4230,4235,4235,4230,32
20230810,133500,973791900,4230,4235,4235,4210,1350
20230810,133400,968086225,4235,4230,4240,4230,260
20230810,133300,966985625,4235,4235,4235,4235,26
20230810,133200,966875515,4235,4230,4235,4230,370
20230810,133100,965310235,4235,4235,4235,4235,50
20230810,133000,965098485,4220,4235,4235,4220,1673
20230810,132900,958037615,4240,4240,4240,4200,8270
20230810,132800,923195810,4240,4235,4240,4235,76
20230810,132700,922873660,4235,4240,4240,4235,97
20230810,132600,922462545,4240,4235,4240,4235,1068
20230810,132500,917939440,4235,4240,4240,4235,102
20230810,132400,917507220,4240,4235,4240,4235,74
20230810,132300,917193470,4235,4235,4235,4230,51
20230810,132200,916977575,4240,4235,4240,4235,76
20230810,132100,916655590,4240,4240,4240,4240,25
20230810,132000,916549590,4240,4235,4240,4225,541
20230810,131900,914261105,4240,4235,4240,4235,385
20230810,131800,912628870,4225,4240,4240,4225,68
20230810,131700,912340820,4240,4240,4240,4240,59
20230810,131600,912090660,4235,4235,4235,4225,128
20230810,131500,911548935,4235,4230,4235,4230,79
20230810,131400,911214500,4230,4235,4235,4230,42
20230810,131300,911036695,4230,4235,4235,4230,68
20230810,131200,910748805,4230,4235,4240,4230,441
20230810,131100,908882040,4235,4245,4245,4235,283
20230810,131000,907681210,4245,4240,4245,4240,60
20230810,130900,907426685,4235,4240,4240,4230,104
20230810,130800,906986085,4240,4240,4240,4240,26
20230810,130700,906875845,4240,4235,4240,4235,399
20230810,130600,905184250,4230,4230,4230,4230,1641
20230810,130500,898242820,4230,4230,4230,4225,382
20230810,130400,896627235,4235,4230,4235,4230,105
20230810,130300,896182650,4240,4235,4240,4235,74
20230810,130200,895869010,4235,4230,4235,4230,43
20230810,130100,895686995,4240,4240,4240,4235,93
20230810,130000,895292755,4235,4240,4240,4235,965
20230810,125900,891205730,4240,4235,4240,4235,58
20230810,125800,890959935,4240,4235,4240,4230,84
20230810,125700,890604100,4240,4235,4240,4235,56
20230810,125600,890366815,4235,4240,4240,4235,64
20230810,125500,890095650,4240,4240,4240,4240,238
20230810,125400,889086530,4240,4245,4245,4240,109
20230810,125300,888623915,4240,4240,4240,4240,43
20230810,125200,888441595,4240,4235,4240,4235,199
20230810,125100,887598820,4235,4225,4235,4225,382
20230810,125000,885982965,4225,4210,4225,4210,43
20230810,124900,885801560,4225,4220,4225,4220,92
20230810,124800,885413060,4220,4215,4220,4215,45
20230810,124700,885223215,4215,4210,4215,4210,55
20230810,124600,884991585,4210,4210,4210,4210,6
20230810,124500,884966325,4210,4210,4215,4205,136
20230810,124400,884393665,4205,4205,4205,4205,7
20230810,124300,884364230,4205,4205,4205,4205,24
20230810,124200,884263310,4210,4210,4210,4210,81
20230810,124100,883922300,4205,4205,4205,4205,47
20230810,124000,883724665,4205,4205,4205,4205,59
20230810,123900,883476570,4205,4210,4210,4205,83
20230810,123800,883127320,4210,4205,4210,4205,51
20230810,123700,882912700,4205,4210,4210,4205,179
20230810,123600,882159360,4210,4205,4210,4205,98
20230810,123500,881746985,4205,4205,4205,4205,51
20230810,123400,881532530,4210,4210,4210,4210,38
20230810,123300,881372550,4205,4205,4215,4205,71
20230810,123200,881073980,4205,4205,4205,4205,86
20230810,123100,880712350,4205,4205,4205,4205,203
20230810,123000,879858735,4205,4205,4205,4205,50
20230810,122900,879648485,4205,4205,4205,4205,4
20230810,122800,879631665,4205,4205,4205,4205,125
20230810,122700,879106040,4205,4205,4205,4205,25
20230810,122600,879000915,4200,4200,4200,4200,103
20230810,122500,878568315,4200,4200,4205,4200,1135
20230810,122400,873801170,4205,4205,4205,4205,85
20230810,122300,873443745,4205,4205,4205,4205,305
20230810,122200,872161220,4205,4205,4205,4205,78
20230810,122100,871833230,4210,4205,4210,4205,102
20230810,122000,871404125,4205,4200,4210,4200,62
20230810,121900,871143430,4205,4210,4210,4200,1357
20230810,121800,865440635,4205,4205,4205,4205,45
20230810,121700,865251410,4215,4210,4215,4210,22
20230810,121600,865158770,4210,4210,4210,4210,86
20230810,121500,864796710,4205,4210,4210,4205,81
20230810,121400,864456005,4210,4205,4210,4205,66
20230810,121300,864178470,4205,4205,4205,4205,85
20230810,121200,863821045,4205,4205,4205,4205,64
20230810,121100,863551925,4205,4205,4205,4205,9
20230810,121000,863514080,4205,4205,4205,4205,89
20230810,120900,863139835,4205,4210,4210,4205,70
20230810,120800,862845480,4205,4205,4210,4205,144
20230810,120700,862239955,4210,4210,4210,4205,285
20230810,120600,861040110,4210,4210,4210,4205,80
20230810,120500,860703475,4205,4205,4205,4205,52
20230810,120400,860484815,4205,4215,4215,4205,3888
20230810,120300,844133130,4210,4210,4215,4210,162
20230810,120200,843450935,4205,4215,4215,4205,2429
20230810,120100,833235670,4210,4215,4215,4210,5047
20230810,120000,811983210,4215,4215,4215,4215,23
20230810,115900,811886265,4220,4220,4220,4220,59
20230810,115800,811637285,4220,4215,4220,4215,212
20230810,115700,810742760,4215,4210,4215,4210,123
20230810,115600,810224715,4210,4205,4210,4205,209
20230810,115500,809344850,4205,4215,4215,4205,5097
20230810,115400,787890900,4215,4215,4215,4215,55
20230810,115300,787659075,4215,4215,4215,4215,23
20230810,115200,787562130,4215,4215,4220,4215,82
20230810,115100,787216495,4215,4215,4215,4215,42
20230810,115000,787039465,4215,4215,4215,4215,93
20230810,114900,786647470,4215,4215,4215,4215,77
20230810,114800,786322915,4215,4220,4225,4215,113
20230810,114700,785846280,4220,4220,4220,4220,0
20230810,114600,785846280,4220,4220,4220,4220,93
20230810,114500,785453820,4225,4225,4225,4225,0
20230810,114400,785453820,4225,4225,4225,4225,574
20230810,114300,783028670,4220,4220,4220,4220,194
20230810,114200,782209990,4220,4220,4225,4220,44
20230810,114100,782024305,4220,4220,4220,4220,51
20230810,114000,781809085,4220,4220,4220,4220,0
20230810,113900,781809085,4220,4220,4220,4220,52
20230810,113800,781589645,4220,4220,4220,4220,500
20230810,113700,779479645,4225,4225,4225,4225,1
20230810,113600,779475420,4220,4225,4225,4220,51
20230810,113500,779260035,4225,4225,4225,4225,1
20230810,113400,779255810,4220,4220,4220,4220,51
20230810,113300,779040590,4220,4220,4220,4220,20
20230810,113200,778956190,4220,4220,4220,4220,18
20230810,113100,778880230,4225,4225,4225,4225,50
20230810,113000,778668980,4225,4225,4225,4225,0
20230810,112900,778668980,4225,4220,4230,4220,56
20230810,112800,778432400,4225,4225,4225,4225,105
20230810,112700,777988775,4220,4220,4220,4220,136
20230810,112600,777414855,4225,4225,4225,4225,0
20230810,112500,777414855,4225,4225,4225,4225,100
20230810,112400,776992355,4220,4220,4220,4220,18
20230810,112300,776916395,4220,4220,4220,4220,0
20230810,112200,776916395,4220,4220,4220,4220,19
20230810,112100,776836215,4230,4230,4230,4230,0
20230810,112000,776836215,4230,4230,4230,4230,1
20230810,111900,776831985,4215,4215,4215,4215,0
20230810,111800,776831985,4215,4235,4235,4215,284
20230810,111700,775632345,4235,4230,4235,4230,2735
20230810,111600,764063270,4230,4225,4230,4225,1000
20230810,111500,759834730,4225,4225,4225,4225,9
20230810,111400,759796705,4230,4230,4230,4230,0
20230810,111300,759796705,4230,4230,4230,4230,112
20230810,111200,759322945,4230,4230,4230,4230,0
20230810,111100,759322945,4230,4230,4230,4230,1
20230810,111000,759318715,4215,4220,4220,4215,27
20230810,110900,759204840,4220,4225,4225,4220,190
20230810,110800,758402095,4220,4220,4220,4220,800
20230810,110700,755026095,4220,4220,4220,4220,0
20230810,110600,755026095,4220,4220,4220,4220,0
20230810,110500,755026095,4220,4225,4225,4220,80
20230810,110400,754688440,4220,4215,4220,4215,742
20230810,110300,751557350,4215,4215,4215,4215,0
20230810,110200,751557350,4215,4210,4215,4210,160
20230810,110100,750883110,4210,4215,4215,4210,1120
20230810,110000,746165410,4210,4215,4215,4210,434
20230810,105900,744337770,4215,4215,4215,4215,0
20230810,105800,744337770,4215,4205,4215,4205,131
20230810,105700,743785615,4205,4205,4215,4205,785
20230810,105600,740483860,4215,4210,4215,4210,2000
20230810,105500,732056625,4205,4205,4205,4205,9
20230810,105400,732018780,4210,4210,4210,4210,0
20230810,105300,732018780,4210,4210,4210,4210,903
20230810,105200,728217150,4210,4210,4210,4210,1
20230810,105100,728212940,4205,4205,4210,4205,3189
20230810,105000,714790360,4205,4205,4205,4205,0
20230810,104900,714790360,4205,4205,4205,4205,506
20230810,104800,712662630,4210,4205,4210,4205,515
20230810,104700,710496980,4210,4210,4210,4210,50
20230810,104600,710286480,4210,4210,4210,4210,0
20230810,104500,710286480,4210,4210,4210,4210,1078
20230810,104400,705748100,4210,4210,4210,4210,500
20230810,104300,703643100,4220,4220,4220,4220,0
20230810,104200,703643100,4220,4220,4220,4220,100
20230810,104100,703221100,4220,4220,4220,4220,0
20230810,104000,703221100,4220,4220,4220,4220,101
20230810,103900,702794880,4210,4215,4215,4210,724
20230810,103800,699745840,4215,4220,4220,4215,277
20230810,103700,698578280,4220,4220,4220,4220,0
20230810,103600,698578280,4220,4215,4220,4215,234
20230810,103500,697591965,4215,4225,4225,4215,110
20230810,103400,697127315,4225,4225,4225,4225,0
20230810,103300,697127315,4225,4225,4225,4225,3
20230810,103200,697114640,4225,4230,4230,4225,125
20230810,103100,696585910,4230,4230,4230,4230,350
20230810,103000,695105410,4230,4230,4230,4230,1
20230810,102900,695101180,4210,4230,4230,4210,400
20230810,102800,693413180,4235,4235,4235,4235,0
20230810,102700,693413180,4235,4230,4235,4230,125
20230810,102600,692883810,4230,4235,4235,4230,6
20230810,102500,692858405,4215,4210,4215,4210,1716
20230810,102400,685626465,4210,4210,4210,4210,1
20230810,102300,685622255,4215,4215,4215,4215,0
20230810,102200,685622255,4215,4215,4215,4215,50
20230810,102100,685411505,4215,4215,4215,4215,10
20230810,102000,685369355,4215,4210,4215,4210,230
20230810,101900,684400835,4210,4210,4210,4210,0
20230810,101800,684400835,4210,4200,4210,4200,504
20230810,101700,682283995,4200,4200,4210,4200,934
20230810,101600,678360995,4200,4200,4205,4200,1062
20230810,101500,673897395,4200,4210,4210,4200,3298
20230810,101400,660033050,4210,4210,4215,4210,224
20230810,101300,659089760,4210,4210,4210,4210,8
20230810,101200,659056080,4210,4210,4210,4210,451
20230810,101100,657157370,4210,4205,4210,4205,1137
20230810,101000,652370605,4205,4205,4205,4205,400
20230810,100900,650688605,4205,4205,4205,4205,70
20230810,100800,650394255,4210,4210,4210,4205,746
20230810,100700,647254095,4210,4215,4215,4200,531
20230810,100600,645017695,4200,4215,4215,4190,17513
20230810,100500,571406735,4215,4215,4215,4215,5
20230810,100400,571385660,4220,4220,4220,4220,837
20230810,100300,567853520,4225,4225,4225,4225,6
20230810,100200,567828170,4220,4225,4225,4220,1365
20230810,100100,562065235,4230,4230,4230,4230,0
20230810,100000,562065235,4230,4230,4230,4230,0
20230810,095900,562065235,4230,4230,4230,4230,400
20230810,095800,560373235,4225,4225,4225,4225,304
20230810,095700,559088835,4225,4225,4225,4225,0
20230810,095600,559088835,4225,4230,4230,4225,90
20230810,095500,558708570,4230,4220,4230,4220,56
20230810,095400,558471990,4230,4230,4230,4230,1
20230810,095300,558467760,4230,4230,4230,4230,0
20230810,095200,558467760,4230,4230,4230,4230,475
20230810,095100,556458510,4215,4225,4230,4215,7428
20230810,095000,525129010,4230,4220,4230,4220,244
20230810,094900,524098245,4220,4220,4220,4220,690
20230810,094800,521186445,4220,4220,4220,4220,671
20230810,094700,518354825,4220,4240,4240,4220,6412
20230810,094600,491245870,4235,4250,4250,4235,870
20230810,094500,487561390,4250,4245,4250,4240,1591
20230810,094400,480809880,4255,4255,4255,4250,13
20230810,094300,480754575,4250,4250,4250,4250,484
20230810,094200,478697575,4260,4260,4260,4260,0
20230810,094100,478697575,4260,4260,4260,4260,1
20230810,094000,478693315,4250,4250,4250,4250,213
20230810,093900,477788065,4250,4250,4250,4250,1024
20230810,093800,473436065,4250,4260,4260,4250,1204
20230810,093700,468315775,4265,4265,4265,4265,250
20230810,093600,467249525,4260,4260,4260,4260,906
20230810,093500,463389965,4255,4255,4255,4250,86
20230810,093400,463024080,4250,4250,4250,4250,170
20230810,093300,462301580,4255,4255,4255,4255,64
20230810,093200,462029260,4260,4270,4270,4260,318
20230810,093100,460672550,4275,4255,4275,4255,4285
20230810,093000,442391080,4245,4245,4245,4245,1546
20230810,092900,435828310,4260,4245,4260,4245,798
20230810,092800,432436805,4250,4250,4250,4250,1205
20230810,092700,427315555,4260,4260,4260,4260,1
20230810,092600,427311295,4260,4260,4260,4260,0
20230810,092500,427311295,4260,4260,4260,4260,1
20230810,092400,427307035,4250,4250,4250,4250,36
20230810,092300,427154035,4265,4250,4265,4250,22
20230810,092200,427060220,4250,4260,4260,4250,2041
20230810,092100,418384600,4250,4250,4250,4250,100
20230810,092000,417959600,4250,4260,4260,4250,2605
20230810,091900,406878535,4265,4265,4265,4260,448
20230810,091800,404968600,4275,4275,4275,4275,1439
20230810,091700,398816875,4275,4260,4275,4260,540
20230810,091600,396510450,4270,4250,4270,4250,4770
20230810,091500,376165730,4250,4255,4265,4245,3124
20230810,091400,362872295,4245,4245,4245,4245,1
20230810,091300,362868050,4240,4260,4260,4240,3119
20230810,091200,349610260,4265,4265,4265,4265,153
20230810,091100,348957715,4270,4270,4270,4270,51
20230810,091000,348739945,4260,4265,4270,4260,1067
20230810,090900,344188780,4265,4260,4265,4260,1780
20230810,090800,336599960,4260,4270,4270,4260,856
20230810,090700,332950900,4270,4265,4270,4255,1450
20230810,090600,326771545,4265,4275,4275,4265,1650
20230810,090500,319727885,4280,4285,4285,4270,3437
20230810,090400,305004380,4285,4250,4285,4250,2925
20230810,090300,292546350,4250,4230,4250,4220,4172
20230810,090200,274839580,4220,4220,4230,4215,3344
20230810,090100,260707845,4205,4225,4230,4205,3538
20230810,090000,245779320,4225,4190,4315,4190,58511