stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193000,599079750,5180,5180,5180,5180,4862
20230816,192900,599079750,5180,5180,5180,5180,0
20230816,192800,599079750,5180,5180,5180,5180,0
20230816,192700,599079750,5180,5180,5180,5180,0
20230816,192600,599079750,5180,5180,5180,5180,0
20230816,192500,599079750,5180,5180,5180,5180,0
20230816,192400,599079750,5180,5180,5180,5180,0
20230816,192300,599079750,5180,5180,5180,5180,0
20230816,192200,599079750,5180,5180,5180,5180,0
20230816,192100,599079750,5180,5180,5180,5180,0
20230816,192000,599079750,5180,5180,5180,5180,0
20230816,191900,599079750,5180,5180,5180,5180,0
20230816,191800,599079750,5180,5180,5180,5180,0
20230816,191700,599079750,5180,5180,5180,5180,0
20230816,191600,599079750,5180,5180,5180,5180,0
20230816,191500,599079750,5180,5180,5180,5180,0
20230816,191400,599079750,5180,5180,5180,5180,0
20230816,191300,599079750,5180,5180,5180,5180,0
20230816,191200,599079750,5180,5180,5180,5180,0
20230816,191100,599079750,5180,5180,5180,5180,0
20230816,191000,599079750,5180,5180,5180,5180,0
20230816,190900,599079750,5180,5180,5180,5180,0
20230816,190800,599079750,5180,5180,5180,5180,0
20230816,190700,599079750,5180,5180,5180,5180,0
20230816,190600,599079750,5180,5180,5180,5180,0
20230816,190500,599079750,5180,5180,5180,5180,0
20230816,190400,599079750,5180,5180,5180,5180,0
20230816,190300,599079750,5180,5180,5180,5180,0
20230816,190200,599079750,5180,5180,5180,5180,0
20230816,190100,599079750,5180,5180,5180,5180,0
20230816,190000,599079750,5180,5180,5180,5180,4862
20230816,185900,599079750,5180,5180,5180,5180,0
20230816,185800,599079750,5180,5180,5180,5180,0
20230816,185700,599079750,5180,5180,5180,5180,0
20230816,185600,599079750,5180,5180,5180,5180,0
20230816,185500,599079750,5180,5180,5180,5180,0
20230816,185400,599079750,5180,5180,5180,5180,0
20230816,185300,599079750,5180,5180,5180,5180,0
20230816,185200,599079750,5180,5180,5180,5180,0
20230816,185100,599079750,5180,5180,5180,5180,0
20230816,185000,599079750,5180,5180,5180,5180,0
20230816,184900,599079750,5180,5180,5180,5180,0
20230816,184800,599079750,5180,5180,5180,5180,0
20230816,184700,599079750,5180,5180,5180,5180,0
20230816,184600,599079750,5180,5180,5180,5180,0
20230816,184500,599079750,5180,5180,5180,5180,0
20230816,184400,599079750,5180,5180,5180,5180,0
20230816,184300,599079750,5180,5180,5180,5180,0
20230816,184200,599079750,5180,5180,5180,5180,0
20230816,184100,599079750,5180,5180,5180,5180,0
20230816,184000,599079750,5180,5180,5180,5180,0
20230816,183900,599079750,5180,5180,5180,5180,0
20230816,183800,599079750,5180,5180,5180,5180,0
20230816,183700,599079750,5180,5180,5180,5180,0
20230816,183600,599079750,5180,5180,5180,5180,0
20230816,183500,599079750,5180,5180,5180,5180,0
20230816,183400,599079750,5180,5180,5180,5180,0
20230816,183300,599079750,5180,5180,5180,5180,0
20230816,183200,599079750,5180,5180,5180,5180,0
20230816,183100,599079750,5180,5180,5180,5180,0
20230816,183000,599079750,5180,5180,5180,5180,4862
20230816,182900,599079750,5180,5180,5180,5180,0
20230816,182800,599079750,5180,5180,5180,5180,0
20230816,182700,599079750,5180,5180,5180,5180,0
20230816,182600,599079750,5180,5180,5180,5180,0
20230816,182500,599079750,5180,5180,5180,5180,0
20230816,182400,599079750,5180,5180,5180,5180,0
20230816,182300,599079750,5180,5180,5180,5180,0
20230816,182200,599079750,5180,5180,5180,5180,0
20230816,182100,599079750,5180,5180,5180,5180,0
20230816,182000,599079750,5180,5180,5180,5180,0
20230816,181900,599079750,5180,5180,5180,5180,0
20230816,181800,599079750,5180,5180,5180,5180,0
20230816,181700,599079750,5180,5180,5180,5180,0
20230816,181600,599079750,5180,5180,5180,5180,0
20230816,181500,599079750,5180,5180,5180,5180,0
20230816,181400,599079750,5180,5180,5180,5180,0
20230816,181300,599079750,5180,5180,5180,5180,0
20230816,181200,599079750,5180,5180,5180,5180,0
20230816,181100,599079750,5180,5180,5180,5180,0
20230816,181000,599079750,5180,5180,5180,5180,0
20230816,180900,599079750,5180,5180,5180,5180,0
20230816,180800,599079750,5180,5180,5180,5180,0
20230816,180700,599079750,5180,5180,5180,5180,0
20230816,180600,599079750,5180,5180,5180,5180,0
20230816,180500,599079750,5180,5180,5180,5180,0
20230816,180400,599079750,5180,5180,5180,5180,0
20230816,180300,599079750,5180,5180,5180,5180,0
20230816,180200,599079750,5180,5180,5180,5180,0
20230816,180100,599079750,5180,5180,5180,5180,0
20230816,180000,599079750,5180,5180,5180,5180,4862
20230816,175900,599079750,5180,5180,5180,5180,0
20230816,175800,599079750,5180,5180,5180,5180,0
20230816,175700,599079750,5180,5180,5180,5180,0
20230816,175600,599079750,5180,5180,5180,5180,0
20230816,175500,599079750,5180,5180,5180,5180,0
20230816,175400,599079750,5180,5180,5180,5180,0
20230816,175300,599079750,5180,5180,5180,5180,0
20230816,175200,599079750,5180,5180,5180,5180,0
20230816,175100,599079750,5180,5180,5180,5180,0
20230816,175000,599079750,5180,5180,5180,5180,0
20230816,174900,599079750,5180,5180,5180,5180,0
20230816,174800,599079750,5180,5180,5180,5180,0
20230816,174700,599079750,5180,5180,5180,5180,0
20230816,174600,599079750,5180,5180,5180,5180,0
20230816,174500,599079750,5180,5180,5180,5180,0
20230816,174400,599079750,5180,5180,5180,5180,0
20230816,174300,599079750,5180,5180,5180,5180,0
20230816,174200,599079750,5180,5180,5180,5180,0
20230816,174100,599079750,5180,5180,5180,5180,0
20230816,174000,599079750,5180,5180,5180,5180,0
20230816,173900,599079750,5180,5180,5180,5180,0
20230816,173800,599079750,5180,5180,5180,5180,0
20230816,173700,599079750,5180,5180,5180,5180,0
20230816,173600,599079750,5180,5180,5180,5180,0
20230816,173500,599079750,5180,5180,5180,5180,0
20230816,173400,599079750,5180,5180,5180,5180,0
20230816,173300,599079750,5180,5180,5180,5180,0
20230816,173200,599079750,5180,5180,5180,5180,0
20230816,173100,599079750,5180,5180,5180,5180,0
20230816,173000,599079750,5180,5180,5180,5180,4862
20230816,172900,599079750,5180,5180,5180,5180,0
20230816,172800,599079750,5180,5180,5180,5180,0
20230816,172700,599079750,5180,5180,5180,5180,0
20230816,172600,599079750,5180,5180,5180,5180,0
20230816,172500,599079750,5180,5180,5180,5180,0
20230816,172400,599079750,5180,5180,5180,5180,0
20230816,172300,599079750,5180,5180,5180,5180,0
20230816,172200,599079750,5180,5180,5180,5180,0
20230816,172100,599079750,5180,5180,5180,5180,0
20230816,172000,599079750,5180,5180,5180,5180,0
20230816,171900,599079750,5180,5180,5180,5180,0
20230816,171800,599079750,5180,5180,5180,5180,0
20230816,171700,599079750,5180,5180,5180,5180,0
20230816,171600,599079750,5180,5180,5180,5180,0
20230816,171500,599079750,5180,5180,5180,5180,0
20230816,171400,599079750,5180,5180,5180,5180,0
20230816,171300,599079750,5180,5180,5180,5180,0
20230816,171200,599079750,5180,5180,5180,5180,0
20230816,171100,599079750,5180,5180,5180,5180,0
20230816,171000,599079750,5180,5180,5180,5180,0
20230816,170900,599079750,5180,5180,5180,5180,0
20230816,170800,599079750,5180,5180,5180,5180,0
20230816,170700,599079750,5180,5180,5180,5180,0
20230816,170600,599079750,5180,5180,5180,5180,0
20230816,170500,599079750,5180,5180,5180,5180,0
20230816,170400,599079750,5180,5180,5180,5180,0
20230816,170300,599079750,5180,5180,5180,5180,0
20230816,170200,599079750,5180,5180,5180,5180,0
20230816,170100,599079750,5180,5180,5180,5180,0
20230816,170000,599079750,5180,5180,5180,5180,4862
20230816,165900,599079750,5180,5180,5180,5180,0
20230816,165800,599079750,5180,5180,5180,5180,0
20230816,165700,599079750,5180,5180,5180,5180,0
20230816,165600,599079750,5180,5180,5180,5180,0
20230816,165500,599079750,5180,5180,5180,5180,0
20230816,165400,599079750,5180,5180,5180,5180,0
20230816,165300,599079750,5180,5180,5180,5180,0
20230816,165200,599079750,5180,5180,5180,5180,0
20230816,165100,599079750,5180,5180,5180,5180,0
20230816,165000,599079750,5180,5180,5180,5180,0
20230816,164900,599079750,5180,5180,5180,5180,0
20230816,164800,599079750,5180,5180,5180,5180,0
20230816,164700,599079750,5180,5180,5180,5180,0
20230816,164600,599079750,5180,5180,5180,5180,0
20230816,164500,599079750,5180,5180,5180,5180,0
20230816,164400,599079750,5180,5180,5180,5180,0
20230816,164300,599079750,5180,5180,5180,5180,0
20230816,164200,599079750,5180,5180,5180,5180,0
20230816,164100,599079750,5180,5180,5180,5180,0
20230816,164000,599079750,5180,5180,5180,5180,0
20230816,163900,599079750,5180,5180,5180,5180,0
20230816,163800,599079750,5180,5180,5180,5180,0
20230816,163700,599079750,5180,5180,5180,5180,0
20230816,163600,599079750,5180,5180,5180,5180,0
20230816,163500,599079750,5180,5180,5180,5180,0
20230816,163400,599079750,5180,5180,5180,5180,0
20230816,163300,599079750,5180,5180,5180,5180,0
20230816,163200,599079750,5180,5180,5180,5180,0
20230816,163100,599079750,5180,5180,5180,5180,0
20230816,163000,599079750,5180,5180,5180,5180,4862
20230816,162900,599079750,5180,5180,5180,5180,0
20230816,162800,599079750,5180,5180,5180,5180,0
20230816,162700,599079750,5180,5180,5180,5180,0
20230816,162600,599079750,5180,5180,5180,5180,0
20230816,162500,599079750,5180,5180,5180,5180,0
20230816,162400,599079750,5180,5180,5180,5180,0
20230816,162300,599079750,5180,5180,5180,5180,0
20230816,162200,599079750,5180,5180,5180,5180,0
20230816,162100,599079750,5180,5180,5180,5180,0
20230816,162000,599079750,5180,5180,5180,5180,0
20230816,161900,599079750,5180,5180,5180,5180,0
20230816,161800,599079750,5180,5180,5180,5180,0
20230816,161700,599079750,5180,5180,5180,5180,0
20230816,161600,599079750,5180,5180,5180,5180,0
20230816,161500,599079750,5180,5180,5180,5180,0
20230816,161400,599079750,5180,5180,5180,5180,0
20230816,161300,599079750,5180,5180,5180,5180,0
20230816,161200,599079750,5180,5180,5180,5180,0
20230816,161100,599079750,5180,5180,5180,5180,0
20230816,161000,599079750,5180,5180,5180,5180,0
20230816,160900,599079750,5180,5180,5180,5180,0
20230816,160800,599079750,5180,5180,5180,5180,0
20230816,160700,599079750,5180,5180,5180,5180,0
20230816,160600,599079750,5180,5180,5180,5180,0
20230816,160500,599079750,5180,5180,5180,5180,0
20230816,160400,599079750,5180,5180,5180,5180,0
20230816,160300,599079750,5180,5180,5180,5180,0
20230816,160200,599079750,5180,5180,5180,5180,0
20230816,160100,599079750,5180,5180,5180,5180,0
20230816,160000,599079750,5180,5180,5180,5180,4862
20230816,155900,599079750,5180,5180,5180,5180,0
20230816,155800,599079750,5180,5180,5180,5180,0
20230816,155700,599079750,5180,5180,5180,5180,0
20230816,155600,599079750,5180,5180,5180,5180,0
20230816,155500,599079750,5180,5180,5180,5180,0
20230816,155400,599079750,5180,5180,5180,5180,0
20230816,155300,599079750,5180,5180,5180,5180,0
20230816,155200,599079750,5180,5180,5180,5180,0
20230816,155100,599079750,5180,5180,5180,5180,0
20230816,155000,599079750,5180,5180,5180,5180,0
20230816,154900,599079750,5180,5180,5180,5180,0
20230816,154800,599079750,5180,5180,5180,5180,0
20230816,154700,599079750,5180,5180,5180,5180,0
20230816,154600,599079750,5180,5180,5180,5180,0
20230816,154500,599079750,5180,5180,5180,5180,0
20230816,154400,599079750,5180,5180,5180,5180,0
20230816,154300,599079750,5180,5180,5180,5180,0
20230816,154200,599079750,5180,5180,5180,5180,0
20230816,154100,599079750,5180,5180,5180,5180,0
20230816,154000,599079750,5180,5180,5180,5180,0
20230816,153900,599079750,5180,5180,5180,5180,0
20230816,153800,599079750,5180,5180,5180,5180,0
20230816,153700,599079750,5180,5180,5180,5180,0
20230816,153600,599079750,5180,5180,5180,5180,0
20230816,153500,599079750,5180,5180,5180,5180,0
20230816,153400,599079750,5180,5180,5180,5180,0
20230816,153300,599079750,5180,5180,5180,5180,0
20230816,153200,599079750,5180,5180,5180,5180,0
20230816,153100,599079750,5180,5180,5180,5180,0
20230816,153000,599079750,5180,5180,5180,5180,9724
20230816,152900,573894590,5230,5230,5230,5230,0
20230816,152800,573894590,5230,5230,5230,5230,0
20230816,152700,573894590,5230,5230,5230,5230,0
20230816,152600,573894590,5230,5230,5230,5230,0
20230816,152500,573894590,5230,5230,5230,5230,0
20230816,152400,573894590,5230,5230,5230,5230,0
20230816,152300,573894590,5230,5230,5230,5230,0
20230816,152200,573894590,5230,5230,5230,5230,0
20230816,152100,573894590,5230,5230,5230,5230,0
20230816,152000,573894590,5230,5230,5230,5230,0
20230816,151900,573894590,5230,5180,5230,5180,724
20230816,151800,570141890,5190,5190,5190,5130,1666
20230816,151700,561535770,5140,5210,5210,5130,300
20230816,151600,559991450,5220,5210,5220,5210,27
20230816,151500,559850770,5210,5210,5220,5210,235
20230816,151400,558625350,5250,5210,5250,5210,44
20230816,151300,558396070,5230,5220,5240,5200,83
20230816,151200,557963760,5260,5260,5260,5260,207
20230816,151100,556874940,5260,5240,5260,5230,141
20230816,151000,556137470,5270,5260,5270,5260,294
20230816,150900,554588570,5270,5240,5290,5230,78
20230816,150800,554180390,5290,5290,5290,5290,104
20230816,150700,553630230,5240,5230,5290,5220,710
20230816,150600,549881040,5290,5230,5290,5230,718
20230816,150500,546112690,5230,5170,5230,5150,868
20230816,150400,541591250,5170,5170,5170,5170,78
20230816,150300,541187990,5190,5160,5190,5150,190
20230816,150200,540205120,5190,5190,5190,5190,0
20230816,150100,540205120,5190,5160,5190,5150,887
20230816,150000,535604960,5170,5170,5170,5170,300
20230816,145900,534053960,5170,5150,5190,5150,130
20230816,145800,533383380,5210,5150,5210,5150,188
20230816,145700,532414760,5170,5170,5170,5130,128
20230816,145600,531755880,5170,5170,5170,5170,0
20230816,145500,531755880,5170,5140,5170,5120,437
20230816,145400,529507270,5180,5180,5180,5180,0
20230816,145300,529507270,5180,5140,5190,5130,585
20230816,145200,526480920,5140,5130,5140,5130,178
20230816,145100,525567550,5150,5150,5150,5120,124
20230816,145000,524931370,5160,5190,5190,5160,39
20230816,144900,524730070,5150,5130,5150,5120,280
20230816,144800,523293530,5150,5150,5150,5150,1
20230816,144700,523288380,5150,5130,5150,5120,267
20230816,144600,521921060,5190,5190,5190,5190,0
20230816,144500,521921060,5190,5140,5190,5130,274
20230816,144400,520507040,5190,5190,5190,5190,1
20230816,144300,520501850,5190,5140,5190,5110,263
20230816,144200,519153950,5140,5130,5140,5130,116
20230816,144100,518558860,5140,5130,5140,5120,117
20230816,144000,517958720,5160,5160,5160,5160,0
20230816,143900,517958720,5160,5130,5160,5120,112
20230816,143800,517384780,5130,5130,5130,5130,68
20230816,143700,517035940,5150,5150,5210,5150,178
20230816,143600,516119050,5150,5130,5160,5130,197
20230816,143500,515104320,5140,5150,5150,5110,192
20230816,143400,514118660,5160,5150,5160,5150,28
20230816,143300,513974440,5160,5150,5160,5150,78
20230816,143200,513572730,5160,5150,5160,5150,2
20230816,143100,513562420,5150,5120,5150,5110,252
20230816,143000,512267190,5150,5130,5150,5130,25
20230816,142900,512138920,5130,5130,5140,5110,260
20230816,142800,510806660,5160,5160,5160,5160,0
20230816,142700,510806660,5160,5160,5160,5110,76
20230816,142600,510417590,5160,5160,5160,5160,0
20230816,142500,510417590,5160,5130,5160,5120,245
20230816,142400,509162840,5140,5140,5140,5140,48
20230816,142300,508916120,5140,5120,5150,5110,583
20230816,142200,505917390,5150,5150,5150,5150,0
20230816,142100,505917390,5150,5120,5150,5110,238
20230816,142000,504699240,5150,5150,5150,5150,0
20230816,141900,504699240,5150,5130,5150,5110,80
20230816,141800,504290140,5130,5120,5130,5120,51
20230816,141700,504028780,5130,5120,5130,5120,1566
20230816,141600,496009270,5160,5160,5160,5160,0
20230816,141500,496009270,5160,5120,5160,5120,78
20230816,141400,495609870,5160,5140,5160,5130,168
20230816,141300,494747990,5140,5130,5140,5130,101
20230816,141200,494229850,5140,5150,5150,5140,152
20230816,141100,493448560,5140,5160,5160,5140,77
20230816,141000,493052760,5160,5140,5160,5140,26
20230816,140900,492919100,5150,5140,5150,5140,210
20230816,140800,491839690,5150,5160,5160,5150,38
20230816,140700,491643890,5160,5150,5160,5150,81
20230816,140600,491226730,5150,5140,5150,5140,187
20230816,140500,490265540,5150,5130,5150,5130,81
20230816,140400,489849970,5150,5130,5150,5130,28
20230816,140300,489706300,5130,5140,5140,5130,235
20230816,140200,488499230,5150,5130,5150,5130,2
20230816,140100,488488950,5130,5150,5150,5130,76
20230816,140000,488099050,5140,5120,5140,5120,804
20230816,135900,483971950,5140,5150,5150,5140,76
20230816,135800,483581300,5150,5140,5150,5140,81
20230816,135700,483164910,5150,5150,5150,5120,178
20230816,135600,482250460,5160,5160,5160,5160,0
20230816,135500,482250460,5160,5160,5160,5120,80
20230816,135400,481840700,5160,5120,5160,5120,27
20230816,135300,481702420,5120,5120,5120,5120,234
20230816,135200,480504340,5160,5120,5160,5120,33
20230816,135100,480334980,5120,5150,5150,5120,261
20230816,135000,478993030,5150,5150,5150,5150,0
20230816,134900,478993030,5150,5140,5150,5120,173
20230816,134800,478105220,5140,5140,5140,5120,596
20230816,134700,475043510,5140,5130,5140,5120,115
20230816,134600,474454290,5130,5130,5130,5130,15
20230816,134500,474377340,5130,5130,5140,5130,337
20230816,134400,472648520,5140,5130,5140,5130,15
20230816,134300,472571560,5130,5120,5140,5120,295
20230816,134200,471058090,5160,5150,5160,5150,73
20230816,134100,470681980,5150,5120,5150,5120,175
20230816,134000,469785790,5130,5130,5150,5130,132
20230816,133900,469108600,5130,5130,5130,5130,75
20230816,133800,468723850,5170,5140,5170,5130,949
20230816,133700,463855430,5170,5140,5170,5130,355
20230816,133600,462031470,5140,5150,5150,5140,363
20230816,133500,460162230,5170,5170,5170,5150,89
20230816,133400,459703680,5170,5150,5170,5150,115
20230816,133300,459111410,5160,5160,5160,5150,164
20230816,133200,458265930,5160,5150,5160,5150,2
20230816,133100,458255620,5150,5150,5160,5150,238
20230816,133000,457029910,5150,5150,5160,5150,37
20230816,132900,456839350,5150,5150,5160,5150,87
20230816,132800,456391290,5150,5160,5160,5150,180
20230816,132700,455462750,5160,5160,5160,5160,89
20230816,132600,455003510,5170,5150,5170,5150,3
20230816,132500,454988020,5150,5140,5180,5140,284
20230816,132400,453526380,5150,5140,5150,5140,36
20230816,132300,453341330,5140,5140,5140,5140,115
20230816,132200,452750230,5160,5140,5160,5140,162
20230816,132100,451917530,5140,5150,5150,5140,111
20230816,132000,451345940,5160,5140,5160,5140,16
20230816,131900,451263650,5140,5160,5200,5140,921
20230816,131800,446482630,5160,5160,5160,5160,5
20230816,131700,446456830,5130,5130,5160,5130,79
20230816,131600,446051530,5130,5140,5140,5130,183
20230816,131500,445111310,5140,5140,5140,5140,75
20230816,131400,444725810,5180,5140,5180,5130,160
20230816,131300,443903610,5140,5170,5170,5140,120
20230816,131200,443286130,5180,5150,5180,5150,2
20230816,131100,443275800,5150,5150,5180,5150,137
20230816,131000,442569720,5150,5150,5150,5150,191
20230816,130900,441586070,5150,5190,5190,5150,223
20230816,130800,440431740,5200,5150,5200,5150,194
20230816,130700,439432590,5150,5150,5150,5150,75
20230816,130600,439046340,5170,5170,5170,5170,1
20230816,130500,439041170,5150,5120,5170,5120,571
20230816,130400,436094410,5120,5150,5150,5120,187
20230816,130300,435135080,5130,5180,5210,5130,4569
20230816,130200,411573060,5170,5180,5190,5170,175
20230816,130100,410666690,5180,5180,5180,5180,99
20230816,130000,410153870,5190,5180,5190,5180,78
20230816,125900,409749820,5180,5180,5190,5180,186
20230816,125800,408786330,5210,5210,5210,5210,0
20230816,125700,408786330,5210,5190,5210,5190,3
20230816,125600,408770720,5190,5180,5190,5170,290
20230816,125500,407269550,5190,5200,5200,5190,1002
20230816,125400,402061150,5250,5210,5250,5210,202
20230816,125300,401008650,5210,5200,5210,5200,162
20230816,125200,400166240,5200,5210,5210,5200,351
20230816,125100,398337770,5210,5210,5210,5210,0
20230816,125000,398337770,5210,5200,5210,5200,162
20230816,124900,397495360,5200,5200,5200,5200,30
20230816,124800,397339360,5210,5210,5210,5210,101
20230816,124700,396813150,5200,5210,5210,5200,197
20230816,124600,395788730,5200,5200,5210,5200,50
20230816,124500,395528720,5210,5210,5220,5210,802
20230816,124400,391350290,5250,5250,5250,5250,0
20230816,124300,391350290,5250,5250,5250,5250,0
20230816,124200,391350290,5250,5230,5250,5230,2
20230816,124100,391339810,5220,5210,5230,5210,172
20230816,124000,390441870,5210,5210,5210,5210,82
20230816,123900,390014650,5210,5220,5220,5210,155
20230816,123800,389206180,5220,5220,5220,5220,31
20230816,123700,389044360,5230,5230,5230,5230,1
20230816,123600,389039130,5210,5200,5210,5200,115
20230816,123500,388440850,5210,5210,5210,5210,70
20230816,123400,388076150,5210,5210,5210,5210,24
20230816,123300,387951110,5210,5210,5210,5210,0
20230816,123200,387951110,5210,5210,5210,5210,161
20230816,123100,387112300,5210,5210,5210,5210,25
20230816,123000,386982050,5210,5210,5210,5210,164
20230816,122900,386127610,5210,5230,5230,5210,26
20230816,122800,385991820,5230,5210,5230,5210,166
20230816,122700,385126870,5230,5230,5230,5230,4
20230816,122600,385105950,5250,5220,5250,5220,34
20230816,122500,384928360,5230,5210,5230,5210,157
20230816,122400,384110220,5220,5230,5250,5210,129
20230816,122300,383436940,5250,5230,5250,5230,31
20230816,122200,383274730,5240,5240,5240,5230,205
20230816,122100,382202510,5250,5250,5250,5250,4
20230816,122000,382181510,5270,5270,5270,5270,0
20230816,121900,382181510,5270,5220,5270,5220,367
20230816,121800,380262100,5240,5240,5240,5240,0
20230816,121700,380262100,5240,5210,5240,5210,26
20230816,121600,380126580,5220,5210,5220,5210,170
20230816,121500,379240850,5210,5300,5300,5200,3465
20230816,121400,361047170,5290,5290,5290,5290,26
20230816,121300,360909630,5300,5290,5300,5290,162
20230816,121200,360052640,5310,5310,5310,5310,0
20230816,121100,360052640,5310,5290,5310,5290,17
20230816,121000,359962650,5300,5320,5320,5290,3725
20230816,120900,340229390,5330,5310,5330,5310,212
20230816,120800,339099610,5300,5300,5300,5300,26
20230816,120700,338961810,5310,5310,5310,5300,161
20230816,120600,338107580,5320,5320,5320,5320,0
20230816,120500,338107580,5320,5310,5320,5310,26
20230816,120400,337969510,5320,5320,5320,5320,0
20230816,120300,337969510,5320,5310,5320,5310,186
20230816,120200,336981840,5330,5330,5330,5330,0
20230816,120100,336981840,5330,5330,5330,5330,1
20230816,120000,336976510,5310,5330,5330,5310,692
20230816,115900,333301970,5310,5330,5340,5310,579
20230816,115800,330226040,5340,5320,5340,5320,374
20230816,115700,328231920,5340,5310,5340,5310,182
20230816,115600,327264060,5320,5310,5320,5310,25
20230816,115500,327131300,5340,5340,5340,5340,30
20230816,115400,326971100,5350,5310,5350,5310,127
20230816,115300,326296630,5310,5310,5320,5310,126
20230816,115200,325626570,5320,5320,5320,5320,572
20230816,115100,322583530,5330,5350,5350,5330,4572
20230816,115000,298158120,5350,5350,5370,5350,189
20230816,114900,297146950,5400,5400,5400,5400,0
20230816,114800,297146950,5400,5400,5400,5400,0
20230816,114700,297146950,5400,5360,5400,5350,518
20230816,114600,294370630,5360,5370,5370,5360,165
20230816,114500,293486170,5370,5370,5370,5370,45
20230816,114400,293244520,5380,5370,5380,5370,109
20230816,114300,292659170,5370,5390,5390,5370,150
20230816,114200,291852170,5380,5390,5390,5380,25
20230816,114100,291717660,5380,5380,5380,5380,185
20230816,114000,290722360,5400,5400,5400,5400,1
20230816,113900,290716960,5380,5370,5380,5370,15
20230816,113800,290636300,5370,5370,5370,5370,185
20230816,113700,289642850,5420,5410,5420,5410,72
20230816,113600,289252700,5430,5380,5430,5380,221
20230816,113500,288061160,5370,5370,5370,5370,25
20230816,113400,287926910,5420,5410,5420,5410,200
20230816,113300,286842990,5420,5390,5420,5390,20
20230816,113200,286735160,5400,5400,5400,5400,199
20230816,113100,285660560,5420,5400,5420,5400,3
20230816,113000,285644340,5400,5400,5400,5400,0
20230816,112900,285644340,5400,5420,5420,5400,191
20230816,112800,284612850,5420,5430,5430,5420,5
20230816,112700,284585720,5430,5410,5430,5410,4
20230816,112600,284564040,5400,5400,5410,5400,186
20230816,112500,283559630,5410,5410,5410,5410,0
20230816,112400,283559630,5410,5410,5410,5410,5
20230816,112300,283532580,5410,5400,5410,5400,190
20230816,112200,282506560,5400,5380,5400,5370,690
20230816,112100,278801190,5370,5380,5380,5370,282
20230816,112000,277286390,5380,5380,5380,5380,24
20230816,111900,277157270,5400,5400,5400,5400,1
20230816,111800,277151870,5380,5380,5380,5380,160
20230816,111700,276291070,5400,5400,5400,5400,0
20230816,111600,276291070,5400,5400,5400,5400,50
20230816,111500,276021070,5400,5400,5400,5400,1
20230816,111400,276015670,5380,5380,5380,5370,190
20230816,111300,274995050,5380,5380,5380,5380,0
20230816,111200,274995050,5380,5380,5380,5380,0
20230816,111100,274995050,5380,5380,5380,5380,184
20230816,111000,274005130,5380,5380,5380,5380,23
20230816,110900,273881390,5390,5380,5390,5380,162
20230816,110800,273009820,5430,5410,5430,5410,7
20230816,110700,272971880,5420,5420,5420,5420,0
20230816,110600,272971880,5420,5390,5420,5390,100
20230816,110500,272431660,5420,5420,5420,5420,100
20230816,110400,271889660,5420,5380,5420,5380,3
20230816,110300,271873470,5380,5380,5380,5380,0
20230816,110200,271873470,5380,5380,5380,5380,185
20230816,110100,270878170,5380,5380,5380,5380,177
20230816,110000,269925910,5380,5380,5380,5380,195
20230816,105900,268876810,5390,5400,5400,5390,187
20230816,105800,267867130,5410,5420,5420,5410,532
20230816,105700,264989000,5410,5410,5410,5410,185
20230816,105600,263988150,5410,5410,5410,5410,8
20230816,105500,263944870,5420,5410,5420,5410,26
20230816,105400,263804200,5410,5410,5410,5410,170
20230816,105300,262884500,5440,5440,5440,5440,0
20230816,105200,262884500,5440,5400,5440,5400,313
20230816,105100,261188420,5390,5390,5390,5390,180
20230816,105000,260218220,5420,5420,5420,5420,0
20230816,104900,260218220,5420,5420,5420,5420,200
20230816,104800,259134220,5430,5420,5430,5410,700
20230816,104700,255333430,5430,5420,5430,5420,500
20230816,104600,252618540,5430,5380,5430,5380,170
20230816,104500,251703660,5410,5410,5410,5410,1
20230816,104400,251698250,5380,5380,5380,5380,40
20230816,104300,251483050,5380,5390,5390,5380,63
20230816,104200,251144050,5400,5400,5400,5390,117
20230816,104100,250512290,5420,5420,5420,5420,6
20230816,104000,250479770,5420,5420,5420,5420,1
20230816,103900,250474350,5420,5400,5420,5400,164
20230816,103800,249588730,5400,5380,5400,5380,57
20230816,103700,249281450,5380,5400,5400,5380,159
20230816,103600,248425930,5400,5410,5420,5400,7
20230816,103500,248388100,5420,5380,5420,5380,2
20230816,103400,248377300,5390,5400,5400,5390,164
20230816,103300,247493240,5410,5410,5410,5410,1
20230816,103200,247487830,5380,5430,5450,5360,6950
20230816,103100,210164270,5430,5430,5430,5430,194
20230816,103000,209110850,5440,5450,5450,5440,40
20230816,102900,208892950,5450,5430,5450,5430,27
20230816,102800,208746320,5460,5460,5460,5460,0
20230816,102700,208746320,5460,5460,5460,5460,0
20230816,102600,208746320,5460,5460,5460,5460,0
20230816,102500,208746320,5460,5450,5460,5450,2
20230816,102400,208735410,5460,5450,5460,5450,2
20230816,102300,208724500,5470,5440,5470,5440,26
20230816,102200,208583030,5470,5430,5470,5430,2
20230816,102100,208572130,5490,5490,5490,5490,0
20230816,102000,208572130,5490,5450,5490,5430,1843
20230816,101900,198547960,5480,5480,5480,5480,38
20230816,101800,198339720,5480,5480,5550,5470,753
20230816,101700,194216710,5480,5450,5580,5450,2756
20230816,101600,179021400,5450,5420,5450,5420,2
20230816,101500,179010530,5460,5460,5460,5460,108
20230816,101400,178420850,5460,5460,5460,5460,8
20230816,101300,178377170,5480,5480,5480,5480,0
20230816,101200,178377170,5480,5470,5480,5470,100
20230816,101100,177829230,5470,5460,5470,5460,144
20230816,101000,177041970,5460,5450,5460,5450,823
20230816,100900,172553470,5450,5450,5450,5450,0
20230816,100800,172553470,5450,5450,5450,5450,2
20230816,100700,172542570,5430,5430,5430,5430,393
20230816,100600,170408580,5430,5430,5430,5430,0
20230816,100500,170408580,5430,5430,5430,5430,0
20230816,100400,170408580,5430,5430,5430,5430,0
20230816,100300,170408580,5430,5430,5430,5430,0
20230816,100200,170408580,5430,5430,5430,5430,0
20230816,100100,170408580,5430,5420,5430,5420,369
20230816,100000,168405260,5420,5390,5420,5390,6
20230816,095900,168372890,5420,5420,5420,5420,0
20230816,095800,168372890,5420,5420,5420,5420,0
20230816,095700,168372890,5420,5420,5420,5420,0
20230816,095600,168372890,5420,5420,5420,5420,0
20230816,095500,168372890,5420,5410,5420,5390,222
20230816,095400,167176010,5420,5440,5440,5420,616
20230816,095300,163832050,5460,5460,5460,5460,0
20230816,095200,163832050,5460,5440,5460,5440,33
20230816,095100,163652310,5440,5440,5440,5440,9
20230816,095000,163603350,5440,5440,5440,5440,21
20230816,094900,163489110,5460,5460,5460,5460,0
20230816,094800,163489110,5460,5460,5460,5460,0
20230816,094700,163489110,5460,5460,5460,5460,0
20230816,094600,163489110,5460,5460,5460,5460,1
20230816,094500,163483650,5460,5440,5460,5440,2
20230816,094400,163472750,5450,5450,5450,5450,1
20230816,094300,163467300,5450,5450,5450,5450,12
20230816,094200,163401900,5450,5450,5450,5450,0
20230816,094100,163401900,5450,5450,5450,5450,0
20230816,094000,163401900,5450,5440,5450,5430,168
20230816,093900,162489550,5450,5460,5460,5450,143
20230816,093800,161710180,5460,5460,5460,5460,0
20230816,093700,161710180,5460,5440,5460,5440,14
20230816,093600,161633900,5450,5430,5450,5430,8
20230816,093500,161590320,5470,5470,5470,5470,100
20230816,093400,161043320,5470,5450,5470,5420,152
20230816,093300,160219150,5450,5450,5450,5450,1
20230816,093200,160213700,5490,5510,5510,5490,2016
20230816,093100,149122140,5510,5490,5590,5470,1065
20230816,093000,143204920,5460,5450,5600,5450,2807
20230816,092900,127686510,5450,5430,5450,5430,514
20230816,092800,124893910,5430,5470,5470,5430,3837
20230816,092700,104055000,5470,5470,5470,5470,0
20230816,092600,104055000,5470,5460,5470,5430,1045
20230816,092500,98379050,5500,5500,5500,5500,0
20230816,092400,98379050,5500,5500,5500,5500,0
20230816,092300,98379050,5500,5460,5550,5460,3214
20230816,092200,80718900,5460,5450,5460,5450,438
20230816,092100,78329830,5440,5440,5440,5440,8
20230816,092000,78286310,5440,5440,5440,5440,2
20230816,091900,78275430,5440,5440,5440,5440,1
20230816,091800,78269990,5440,5430,5440,5430,32
20230816,091700,78096210,5440,5440,5440,5440,294
20230816,091600,76496850,5440,5440,5440,5440,101
20230816,091500,75947410,5440,5440,5440,5440,600
20230816,091400,72683410,5450,5450,5450,5450,0
20230816,091300,72683410,5450,5410,5460,5410,1535
20230816,091200,64378860,5410,5400,5410,5400,1188
20230816,091100,57958400,5380,5360,5380,5360,213
20230816,091000,56812680,5360,5360,5360,5360,202
20230816,090900,55729960,5360,5350,5360,5350,597
20230816,090800,52532150,5350,5310,5350,5310,265
20230816,090700,51115520,5310,5310,5310,5310,12
20230816,090600,51051800,5320,5320,5320,5320,2
20230816,090500,51041160,5320,5290,5320,5290,19
20230816,090400,50940110,5290,5290,5380,5290,592
20230816,090300,47778910,5280,5280,5280,5280,260
20230816,090200,46406110,5280,5290,5320,5280,2504
20230816,090100,33154830,5290,5300,5300,5290,114
20230816,090000,32551490,5290,5370,5390,5290,6065