stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194800,2466614050,9940,9940,9940,9940,4825
20230816,194700,2466614050,9940,9940,9940,9940,0
20230816,194600,2466614050,9940,9940,9940,9940,0
20230816,194500,2466614050,9940,9940,9940,9940,0
20230816,194400,2466614050,9940,9940,9940,9940,0
20230816,194300,2466614050,9940,9940,9940,9940,0
20230816,194200,2466614050,9940,9940,9940,9940,0
20230816,194100,2466614050,9940,9940,9940,9940,0
20230816,194000,2466614050,9940,9940,9940,9940,0
20230816,193900,2466614050,9940,9940,9940,9940,0
20230816,193800,2466614050,9940,9940,9940,9940,0
20230816,193700,2466614050,9940,9940,9940,9940,0
20230816,193600,2466614050,9940,9940,9940,9940,0
20230816,193500,2466614050,9940,9940,9940,9940,0
20230816,193400,2466614050,9940,9940,9940,9940,0
20230816,193300,2466614050,9940,9940,9940,9940,0
20230816,193200,2466614050,9940,9940,9940,9940,0
20230816,193100,2466614050,9940,9940,9940,9940,0
20230816,193000,2466614050,9940,9940,9940,9940,0
20230816,192900,2466614050,9940,9940,9940,9940,0
20230816,192800,2466614050,9940,9940,9940,9940,0
20230816,192700,2466614050,9940,9940,9940,9940,0
20230816,192600,2466614050,9940,9940,9940,9940,0
20230816,192500,2466614050,9940,9940,9940,9940,0
20230816,192400,2466614050,9940,9940,9940,9940,0
20230816,192300,2466614050,9940,9940,9940,9940,0
20230816,192200,2466614050,9940,9940,9940,9940,0
20230816,192100,2466614050,9940,9940,9940,9940,0
20230816,192000,2466614050,9940,9940,9940,9940,0
20230816,191900,2466614050,9940,9940,9940,9940,0
20230816,191800,2466614050,9940,9940,9940,9940,4825
20230816,191700,2466614050,9940,9940,9940,9940,0
20230816,191600,2466614050,9940,9940,9940,9940,0
20230816,191500,2466614050,9940,9940,9940,9940,0
20230816,191400,2466614050,9940,9940,9940,9940,0
20230816,191300,2466614050,9940,9940,9940,9940,0
20230816,191200,2466614050,9940,9940,9940,9940,0
20230816,191100,2466614050,9940,9940,9940,9940,0
20230816,191000,2466614050,9940,9940,9940,9940,0
20230816,190900,2466614050,9940,9940,9940,9940,0
20230816,190800,2466614050,9940,9940,9940,9940,0
20230816,190700,2466614050,9940,9940,9940,9940,0
20230816,190600,2466614050,9940,9940,9940,9940,0
20230816,190500,2466614050,9940,9940,9940,9940,0
20230816,190400,2466614050,9940,9940,9940,9940,0
20230816,190300,2466614050,9940,9940,9940,9940,0
20230816,190200,2466614050,9940,9940,9940,9940,0
20230816,190100,2466614050,9940,9940,9940,9940,0
20230816,190000,2466614050,9940,9940,9940,9940,0
20230816,185900,2466614050,9940,9940,9940,9940,0
20230816,185800,2466614050,9940,9940,9940,9940,0
20230816,185700,2466614050,9940,9940,9940,9940,0
20230816,185600,2466614050,9940,9940,9940,9940,0
20230816,185500,2466614050,9940,9940,9940,9940,0
20230816,185400,2466614050,9940,9940,9940,9940,0
20230816,185300,2466614050,9940,9940,9940,9940,0
20230816,185200,2466614050,9940,9940,9940,9940,0
20230816,185100,2466614050,9940,9940,9940,9940,0
20230816,185000,2466614050,9940,9940,9940,9940,0
20230816,184900,2466614050,9940,9940,9940,9940,0
20230816,184800,2466614050,9940,9940,9940,9940,4825
20230816,184700,2466614050,9940,9940,9940,9940,0
20230816,184600,2466614050,9940,9940,9940,9940,0
20230816,184500,2466614050,9940,9940,9940,9940,0
20230816,184400,2466614050,9940,9940,9940,9940,0
20230816,184300,2466614050,9940,9940,9940,9940,0
20230816,184200,2466614050,9940,9940,9940,9940,0
20230816,184100,2466614050,9940,9940,9940,9940,0
20230816,184000,2466614050,9940,9940,9940,9940,0
20230816,183900,2466614050,9940,9940,9940,9940,0
20230816,183800,2466614050,9940,9940,9940,9940,0
20230816,183700,2466614050,9940,9940,9940,9940,0
20230816,183600,2466614050,9940,9940,9940,9940,0
20230816,183500,2466614050,9940,9940,9940,9940,0
20230816,183400,2466614050,9940,9940,9940,9940,0
20230816,183300,2466614050,9940,9940,9940,9940,0
20230816,183200,2466614050,9940,9940,9940,9940,0
20230816,183100,2466614050,9940,9940,9940,9940,0
20230816,183000,2466614050,9940,9940,9940,9940,0
20230816,182900,2466614050,9940,9940,9940,9940,0
20230816,182800,2466614050,9940,9940,9940,9940,0
20230816,182700,2466614050,9940,9940,9940,9940,0
20230816,182600,2466614050,9940,9940,9940,9940,0
20230816,182500,2466614050,9940,9940,9940,9940,0
20230816,182400,2466614050,9940,9940,9940,9940,0
20230816,182300,2466614050,9940,9940,9940,9940,0
20230816,182200,2466614050,9940,9940,9940,9940,0
20230816,182100,2466614050,9940,9940,9940,9940,0
20230816,182000,2466614050,9940,9940,9940,9940,0
20230816,181900,2466614050,9940,9940,9940,9940,0
20230816,181800,2466614050,9940,9940,9940,9940,4825
20230816,181700,2466614050,9940,9940,9940,9940,0
20230816,181600,2466614050,9940,9940,9940,9940,0
20230816,181500,2466614050,9940,9940,9940,9940,0
20230816,181400,2466614050,9940,9940,9940,9940,0
20230816,181300,2466614050,9940,9940,9940,9940,0
20230816,181200,2466614050,9940,9940,9940,9940,0
20230816,181100,2466614050,9940,9940,9940,9940,0
20230816,181000,2466614050,9940,9940,9940,9940,0
20230816,180900,2466614050,9940,9940,9940,9940,0
20230816,180800,2466614050,9940,9940,9940,9940,0
20230816,180700,2466614050,9940,9940,9940,9940,0
20230816,180600,2466614050,9940,9940,9940,9940,0
20230816,180500,2466614050,9940,9940,9940,9940,0
20230816,180400,2466614050,9940,9940,9940,9940,0
20230816,180300,2466614050,9940,9940,9940,9940,0
20230816,180200,2466614050,9940,9940,9940,9940,0
20230816,180100,2466614050,9940,9940,9940,9940,0
20230816,180000,2466614050,9940,9940,9940,9940,0
20230816,175900,2466614050,9940,9940,9940,9940,0
20230816,175800,2466614050,9940,9940,9940,9940,0
20230816,175700,2466614050,9940,9940,9940,9940,0
20230816,175600,2466614050,9940,9940,9940,9940,0
20230816,175500,2466614050,9940,9940,9940,9940,0
20230816,175400,2466614050,9940,9940,9940,9940,0
20230816,175300,2466614050,9940,9940,9940,9940,0
20230816,175200,2466614050,9940,9940,9940,9940,0
20230816,175100,2466614050,9940,9940,9940,9940,0
20230816,175000,2466614050,9940,9940,9940,9940,0
20230816,174900,2466614050,9940,9940,9940,9940,0
20230816,174800,2466614050,9940,9940,9940,9940,4825
20230816,174700,2466614050,9940,9940,9940,9940,0
20230816,174600,2466614050,9940,9940,9940,9940,0
20230816,174500,2466614050,9940,9940,9940,9940,0
20230816,174400,2466614050,9940,9940,9940,9940,0
20230816,174300,2466614050,9940,9940,9940,9940,0
20230816,174200,2466614050,9940,9940,9940,9940,0
20230816,174100,2466614050,9940,9940,9940,9940,0
20230816,174000,2466614050,9940,9940,9940,9940,0
20230816,173900,2466614050,9940,9940,9940,9940,0
20230816,173800,2466614050,9940,9940,9940,9940,0
20230816,173700,2466614050,9940,9940,9940,9940,0
20230816,173600,2466614050,9940,9940,9940,9940,0
20230816,173500,2466614050,9940,9940,9940,9940,0
20230816,173400,2466614050,9940,9940,9940,9940,0
20230816,173300,2466614050,9940,9940,9940,9940,0
20230816,173200,2466614050,9940,9940,9940,9940,0
20230816,173100,2466614050,9940,9940,9940,9940,0
20230816,173000,2466614050,9940,9940,9940,9940,0
20230816,172900,2466614050,9940,9940,9940,9940,0
20230816,172800,2466614050,9940,9940,9940,9940,0
20230816,172700,2466614050,9940,9940,9940,9940,0
20230816,172600,2466614050,9940,9940,9940,9940,0
20230816,172500,2466614050,9940,9940,9940,9940,0
20230816,172400,2466614050,9940,9940,9940,9940,0
20230816,172300,2466614050,9940,9940,9940,9940,0
20230816,172200,2466614050,9940,9940,9940,9940,0
20230816,172100,2466614050,9940,9940,9940,9940,0
20230816,172000,2466614050,9940,9940,9940,9940,0
20230816,171900,2466614050,9940,9940,9940,9940,0
20230816,171800,2466614050,9940,9940,9940,9940,4825
20230816,171700,2466614050,9940,9940,9940,9940,0
20230816,171600,2466614050,9940,9940,9940,9940,0
20230816,171500,2466614050,9940,9940,9940,9940,0
20230816,171400,2466614050,9940,9940,9940,9940,0
20230816,171300,2466614050,9940,9940,9940,9940,0
20230816,171200,2466614050,9940,9940,9940,9940,0
20230816,171100,2466614050,9940,9940,9940,9940,0
20230816,171000,2466614050,9940,9940,9940,9940,0
20230816,170900,2466614050,9940,9940,9940,9940,0
20230816,170800,2466614050,9940,9940,9940,9940,0
20230816,170700,2466614050,9940,9940,9940,9940,0
20230816,170600,2466614050,9940,9940,9940,9940,0
20230816,170500,2466614050,9940,9940,9940,9940,0
20230816,170400,2466614050,9940,9940,9940,9940,0
20230816,170300,2466614050,9940,9940,9940,9940,0
20230816,170200,2466614050,9940,9940,9940,9940,0
20230816,170100,2466614050,9940,9940,9940,9940,0
20230816,170000,2466614050,9940,9940,9940,9940,0
20230816,165900,2466614050,9940,9940,9940,9940,0
20230816,165800,2466614050,9940,9940,9940,9940,0
20230816,165700,2466614050,9940,9940,9940,9940,0
20230816,165600,2466614050,9940,9940,9940,9940,0
20230816,165500,2466614050,9940,9940,9940,9940,0
20230816,165400,2466614050,9940,9940,9940,9940,0
20230816,165300,2466614050,9940,9940,9940,9940,0
20230816,165200,2466614050,9940,9940,9940,9940,0
20230816,165100,2466614050,9940,9940,9940,9940,0
20230816,165000,2466614050,9940,9940,9940,9940,0
20230816,164900,2466614050,9940,9940,9940,9940,0
20230816,164800,2466614050,9940,9940,9940,9940,4825
20230816,164700,2466614050,9940,9940,9940,9940,0
20230816,164600,2466614050,9940,9940,9940,9940,0
20230816,164500,2466614050,9940,9940,9940,9940,0
20230816,164400,2466614050,9940,9940,9940,9940,0
20230816,164300,2466614050,9940,9940,9940,9940,0
20230816,164200,2466614050,9940,9940,9940,9940,0
20230816,164100,2466614050,9940,9940,9940,9940,0
20230816,164000,2466614050,9940,9940,9940,9940,0
20230816,163900,2466614050,9940,9940,9940,9940,0
20230816,163800,2466614050,9940,9940,9940,9940,0
20230816,163700,2466614050,9940,9940,9940,9940,0
20230816,163600,2466614050,9940,9940,9940,9940,0
20230816,163500,2466614050,9940,9940,9940,9940,0
20230816,163400,2466614050,9940,9940,9940,9940,0
20230816,163300,2466614050,9940,9940,9940,9940,0
20230816,163200,2466614050,9940,9940,9940,9940,0
20230816,163100,2466614050,9940,9940,9940,9940,0
20230816,163000,2466614050,9940,9940,9940,9940,0
20230816,162900,2466614050,9940,9940,9940,9940,0
20230816,162800,2466614050,9940,9940,9940,9940,0
20230816,162700,2466614050,9940,9940,9940,9940,0
20230816,162600,2466614050,9940,9940,9940,9940,0
20230816,162500,2466614050,9940,9940,9940,9940,0
20230816,162400,2466614050,9940,9940,9940,9940,0
20230816,162300,2466614050,9940,9940,9940,9940,0
20230816,162200,2466614050,9940,9940,9940,9940,0
20230816,162100,2466614050,9940,9940,9940,9940,0
20230816,162000,2466614050,9940,9940,9940,9940,0
20230816,161900,2466614050,9940,9940,9940,9940,0
20230816,161800,2466614050,9940,9940,9940,9940,4825
20230816,161700,2466614050,9940,9940,9940,9940,0
20230816,161600,2466614050,9940,9940,9940,9940,0
20230816,161500,2466614050,9940,9940,9940,9940,0
20230816,161400,2466614050,9940,9940,9940,9940,0
20230816,161300,2466614050,9940,9940,9940,9940,0
20230816,161200,2466614050,9940,9940,9940,9940,0
20230816,161100,2466614050,9940,9940,9940,9940,0
20230816,161000,2466614050,9940,9940,9940,9940,0
20230816,160900,2466614050,9940,9940,9940,9940,0
20230816,160800,2466614050,9940,9940,9940,9940,0
20230816,160700,2466614050,9940,9940,9940,9940,0
20230816,160600,2466614050,9940,9940,9940,9940,0
20230816,160500,2466614050,9940,9940,9940,9940,0
20230816,160400,2466614050,9940,9940,9940,9940,0
20230816,160300,2466614050,9940,9940,9940,9940,0
20230816,160200,2466614050,9940,9940,9940,9940,0
20230816,160100,2466614050,9940,9940,9940,9940,0
20230816,160000,2466614050,9940,9940,9940,9940,0
20230816,155900,2466614050,9940,9940,9940,9940,0
20230816,155800,2466614050,9940,9940,9940,9940,0
20230816,155700,2466614050,9940,9940,9940,9940,0
20230816,155600,2466614050,9940,9940,9940,9940,0
20230816,155500,2466614050,9940,9940,9940,9940,0
20230816,155400,2466614050,9940,9940,9940,9940,0
20230816,155300,2466614050,9940,9940,9940,9940,0
20230816,155200,2466614050,9940,9940,9940,9940,0
20230816,155100,2466614050,9940,9940,9940,9940,0
20230816,155000,2466614050,9940,9940,9940,9940,0
20230816,154900,2466614050,9940,9940,9940,9940,0
20230816,154800,2466614050,9940,9940,9940,9940,4825
20230816,154700,2466614050,9940,9940,9940,9940,0
20230816,154600,2466614050,9940,9940,9940,9940,0
20230816,154500,2466614050,9940,9940,9940,9940,0
20230816,154400,2466614050,9940,9940,9940,9940,0
20230816,154300,2466614050,9940,9940,9940,9940,0
20230816,154200,2466614050,9940,9940,9940,9940,0
20230816,154100,2466614050,9940,9940,9940,9940,0
20230816,154000,2466614050,9940,9940,9940,9940,0
20230816,153900,2466614050,9940,9940,9940,9940,0
20230816,153800,2466614050,9940,9940,9940,9940,0
20230816,153700,2466614050,9940,9940,9940,9940,0
20230816,153600,2466614050,9940,9940,9940,9940,0
20230816,153500,2466614050,9940,9940,9940,9940,0
20230816,153400,2466614050,9940,9940,9940,9940,0
20230816,153300,2466614050,9940,9940,9940,9940,0
20230816,153200,2466614050,9940,9940,9940,9940,0
20230816,153100,2466614050,9940,9940,9940,9940,0
20230816,153000,2466614050,9940,9940,9940,9940,4825
20230816,152900,2418653550,9940,9940,9940,9940,0
20230816,152800,2418653550,9940,9940,9940,9940,0
20230816,152700,2418653550,9940,9940,9940,9940,0
20230816,152600,2418653550,9940,9940,9940,9940,0
20230816,152500,2418653550,9940,9940,9940,9940,0
20230816,152400,2418653550,9940,9940,9940,9940,0
20230816,152300,2418653550,9940,9940,9940,9940,0
20230816,152200,2418653550,9940,9940,9940,9940,0
20230816,152100,2418653550,9940,9940,9940,9940,0
20230816,152000,2418653550,9940,9940,9940,9940,0
20230816,151900,2418653550,9940,9910,9940,9900,840
20230816,151800,2410324950,9910,9910,9910,9900,101
20230816,151700,2409324590,9910,9900,9910,9830,373
20230816,151600,2405635880,9900,9900,9930,9760,3386
20230816,151500,2372358110,9900,9900,9920,9800,3244
20230816,151400,2340492990,9980,9990,9990,9860,3225
20230816,151300,2308539560,9970,9990,9990,9970,451
20230816,151200,2304037070,9990,9990,9990,9990,350
20230816,151100,2300540570,9990,9990,10000,9990,130
20230816,151000,2299241670,9990,10000,10000,9990,278
20230816,150900,2296464050,10000,9980,10000,9900,3368
20230816,150800,2263014670,9990,10020,10020,9990,863
20230816,150700,2254380300,10010,10000,10010,10000,298
20230816,150600,2251398910,10010,9980,10010,9980,482
20230816,150500,2246577510,9990,9990,9990,9960,980
20230816,150400,2236794550,9980,9990,9990,9980,157
20230816,150300,2235227680,9980,9990,9990,9980,123
20230816,150200,2233999710,9990,9960,9990,9960,78
20230816,150100,2233221690,9990,10020,10030,9960,206
20230816,150000,2231155920,10030,10020,10030,9920,3258
20230816,145900,2198668120,10030,10030,10030,10030,0
20230816,145800,2198668120,10030,10020,10030,10010,326
20230816,145700,2195403090,10020,10020,10030,10020,125
20230816,145600,2194149850,10010,10020,10020,10010,167
20230816,145500,2192478010,10020,10020,10030,10010,469
20230816,145400,2187777040,10010,10010,10020,10000,1317
20230816,145300,2174584890,10020,10020,10020,10020,1
20230816,145200,2174574870,9980,9990,9990,9970,1120
20230816,145100,2163398140,10040,10040,10040,10040,12
20230816,145000,2163277660,10040,10040,10040,10040,1
20230816,144900,2163267620,10040,10030,10040,9930,4677
20230816,144800,2116612070,10030,10030,10030,10030,101
20230816,144700,2115599040,10050,10050,10050,10050,291
20230816,144600,2112674490,10050,10090,10100,10050,1066
20230816,144500,2101937450,10090,10110,10110,10090,751
20230816,144400,2094355170,10110,10110,10110,10100,23
20230816,144300,2094122770,10150,10110,10150,10110,91
20230816,144200,2093202590,10130,10110,10130,10110,2
20230816,144100,2093182350,10100,10100,10100,10100,0
20230816,144000,2093182350,10100,10100,10150,10100,60
20230816,143900,2092576300,10100,10150,10150,10100,1716
20230816,143800,2075218280,10160,10160,10160,10160,108
20230816,143700,2074121000,10170,10170,10170,10170,5
20230816,143600,2074070150,10180,10170,10180,10170,205
20230816,143500,2071983380,10170,10170,10170,10170,533
20230816,143400,2066562770,10170,10170,10170,10170,15
20230816,143300,2066410220,10170,10170,10170,10170,100
20230816,143200,2065393220,10170,10170,10180,10170,21
20230816,143100,2065179640,10170,10170,10170,10170,5
20230816,143000,2065128790,10170,10170,10180,10170,8
20230816,142900,2065047420,10170,10170,10170,10170,51
20230816,142800,2064528750,10170,10170,10170,10170,246
20230816,142700,2062026930,10160,10160,10160,10160,350
20230816,142600,2058470930,10160,10140,10160,10090,1001
20230816,142500,2048329830,10160,10140,10160,10140,68
20230816,142400,2047640290,10160,10110,10160,10110,31
20230816,142300,2047326100,10110,10110,10110,10110,0
20230816,142200,2047326100,10110,10160,10160,10110,570
20230816,142100,2041554440,10170,10170,10170,10170,119
20230816,142000,2040344210,10170,10170,10170,10170,2
20230816,141900,2040323870,10170,10170,10170,10170,2
20230816,141800,2040303530,10170,10170,10170,10170,0
20230816,141700,2040303530,10170,10180,10180,10170,251
20230816,141600,2037749240,10170,10170,10170,10170,148
20230816,141500,2036244080,10180,10160,10180,10160,110
20230816,141400,2035125740,10160,10160,10160,10160,403
20230816,141300,2031031260,10160,10160,10160,10160,130
20230816,141200,2029710460,10160,10180,10180,10160,1050
20230816,141100,2019033460,10180,10170,10180,10170,47
20230816,141000,2018555100,10180,10160,10180,10160,550
20230816,140900,2012961500,10170,10150,10170,10150,308
20230816,140800,2009834000,10150,10090,10150,10090,1431
20230816,140700,1995349600,10090,10090,10090,10090,34
20230816,140600,1995006540,10080,10070,10080,10070,539
20230816,140500,1989573950,10070,10070,10070,10070,18
20230816,140400,1989392690,10070,10070,10070,10070,0
20230816,140300,1989392690,10070,10080,10080,10070,38
20230816,140200,1989009700,10080,10050,10080,10050,41
20230816,140100,1988597620,10050,10050,10050,10050,6
20230816,140000,1988537320,10080,10080,10080,10080,115
20230816,135900,1987378120,10020,10020,10020,10020,0
20230816,135800,1987378120,10020,10020,10020,10020,2000
20230816,135700,1967338120,10080,10080,10080,10050,905
20230816,135600,1958227930,10080,10080,10080,10080,80
20230816,135500,1957421530,10080,10060,10080,10010,706
20230816,135400,1950322670,10010,10010,10010,10010,38
20230816,135300,1949942290,10010,10010,10010,10010,40
20230816,135200,1949541890,10010,10010,10010,10010,62
20230816,135100,1948921270,10010,10030,10030,10010,101
20230816,135000,1947908660,10010,10010,10010,10010,21
20230816,134900,1947698450,10010,10020,10020,10010,53
20230816,134800,1947167770,10020,10020,10020,10010,912
20230816,134700,1938037960,10020,10030,10030,10020,97
20230816,134600,1937066000,10020,10030,10030,10020,50
20230816,134500,1936564700,10030,10030,10030,10030,87
20230816,134400,1935692090,10040,10040,10040,10040,10
20230816,134300,1935591690,10040,10050,10050,10040,53
20230816,134200,1935059560,10050,10040,10050,10040,34
20230816,134100,1934718180,10050,10070,10070,10050,688
20230816,134000,1927802320,10070,10070,10070,10060,280
20230816,133900,1924984580,10070,10080,10080,10070,319
20230816,133800,1921771250,10130,10130,10130,10130,1
20230816,133700,1921761120,10070,10110,10110,10070,508
20230816,133600,1916633810,10130,10130,10130,10130,90
20230816,133500,1915722110,10130,10130,10130,10130,29
20230816,133400,1915428340,10130,10130,10130,10130,49
20230816,133300,1914931970,10130,10130,10130,10130,0
20230816,133200,1914931970,10130,10110,10130,10110,210
20230816,133100,1912805650,10130,10130,10130,10130,0
20230816,133000,1912805650,10130,10130,10130,10130,0
20230816,132900,1912805650,10130,10130,10130,10130,1
20230816,132800,1912795520,10070,10090,10130,10070,489
20230816,132700,1907851770,10140,10130,10140,10130,135
20230816,132600,1906483170,10140,10140,10140,10140,0
20230816,132500,1906483170,10140,10140,10140,10140,0
20230816,132400,1906483170,10140,10140,10140,10140,0
20230816,132300,1906483170,10140,10140,10140,10140,0
20230816,132200,1906483170,10140,10130,10140,10130,2
20230816,132100,1906462900,10070,10140,10140,10050,502
20230816,132000,1901408200,10070,10100,10100,10070,204
20230816,131900,1899348510,10100,10100,10100,10100,6
20230816,131800,1899287910,10100,10150,10150,10100,537
20230816,131700,1893859210,10150,10150,10150,10150,15
20230816,131600,1893706960,10150,10150,10150,10150,105
20230816,131500,1892641210,10150,10150,10150,10150,1
20230816,131400,1892631060,10100,10110,10150,10100,1054
20230816,131300,1881975050,10110,10140,10140,10110,124
20230816,131200,1880717810,10140,10140,10140,10140,14
20230816,131100,1880575850,10140,10140,10140,10060,63
20230816,131000,1879937980,10140,10070,10140,10070,3311
20230816,130900,1846497540,10060,10050,10060,10050,101
20230816,130800,1845481490,10040,10030,10040,10030,250
20230816,130700,1842972180,10020,10010,10020,10010,328
20230816,130600,1839687320,10020,10020,10030,10020,856
20230816,130500,1831108390,10020,10010,10020,10010,820
20230816,130400,1822894190,10010,10000,10010,10000,138
20230816,130300,1821513120,10000,9980,10000,9980,1419
20230816,130200,1807331520,9980,9980,9980,9970,859
20230816,130100,1798764800,9980,9990,9990,9970,140
20230816,130000,1797368230,9980,10020,10020,9980,1407
20230816,125900,1783309740,10020,10020,10020,10020,323
20230816,125800,1780073280,10000,10000,10000,10000,442
20230816,125700,1775653280,10040,10040,10040,10040,2
20230816,125600,1775633200,10000,10010,10010,10000,858
20230816,125500,1767051170,10010,10010,10010,10010,193
20230816,125400,1765119240,10010,10070,10070,10010,604
20230816,125300,1759056630,10090,10090,10090,10090,0
20230816,125200,1759056630,10090,10080,10090,10080,3
20230816,125100,1759026370,10080,10080,10080,10080,0
20230816,125000,1759026370,10080,10080,10080,10080,0
20230816,124900,1759026370,10080,10020,10080,10020,443
20230816,124800,1754583910,10020,10040,10040,10020,210
20230816,124700,1752477610,10040,10100,10100,10040,729
20230816,124600,1745148010,10100,10100,10100,10100,100
20230816,124500,1744138010,10110,10070,10110,10070,23
20230816,124400,1743905520,10080,10080,10080,10080,0
20230816,124300,1743905520,10080,10120,10120,10080,332
20230816,124200,1740558920,10140,10140,10140,10140,10
20230816,124100,1740457520,10140,10140,10140,10080,283
20230816,124000,1737604700,10080,10080,10080,10080,32
20230816,123900,1737282140,10070,10080,10080,10070,217
20230816,123800,1735094950,10070,10110,10110,10070,1739
20230816,123700,1717568020,10120,10170,10200,10120,535
20230816,123600,1712120990,10170,10120,10170,10110,1478
20230816,123500,1697131850,10110,10080,10110,10070,556
20230816,123400,1691522800,10080,10070,10080,10070,31
20230816,123300,1691210370,10070,10070,10080,10070,193
20230816,123200,1689266630,10060,10070,10070,10060,162
20230816,123100,1687635860,10070,10050,10070,10050,22
20230816,123000,1687414580,10060,10060,10060,10040,135
20230816,122900,1686057470,10050,10050,10050,10040,1029
20230816,122800,1675716070,10050,10050,10060,10050,1373
20230816,122700,1661917260,10050,10050,10050,10050,283
20230816,122600,1659073110,10050,10040,10050,10040,713
20230816,122500,1651910770,10040,10040,10040,10020,96
20230816,122400,1650947680,10040,10030,10040,10030,633
20230816,122300,1644592940,10030,10020,10030,10020,518
20230816,122200,1639399580,10020,10020,10020,10020,63
20230816,122100,1638768320,10010,10010,10010,10010,75
20230816,122000,1638017570,10010,10020,10020,10010,3
20230816,121900,1637987520,10020,10010,10020,10000,331
20230816,121800,1634673780,10010,9990,10020,9990,1515
20230816,121700,1619525900,9990,9970,9990,9970,559
20230816,121600,1613948420,9970,9970,9990,9970,694
20230816,121500,1607023620,9970,9970,9970,9970,1
20230816,121400,1607013650,9960,9960,9960,9960,290
20230816,121300,1604125250,9970,9960,9970,9960,126
20230816,121200,1602869280,9960,9960,9960,9960,267
20230816,121100,1600209960,9930,9940,9940,9930,100
20230816,121000,1599216700,9930,9950,9960,9930,61
20230816,120900,1598610920,9930,9960,9960,9920,330
20230816,120800,1595334310,9930,9960,9960,9930,657
20230816,120700,1588809310,9940,9930,9960,9930,245
20230816,120600,1586374130,9930,9930,9930,9920,21
20230816,120500,1586165700,9960,9960,9960,9910,968
20230816,120400,1576549760,9970,9930,9970,9920,1691
20230816,120300,1559759980,9930,9980,9980,9930,729
20230816,120200,1552484610,9990,9920,10000,9860,2479
20230816,120100,1527800450,9860,9890,9920,9850,1828
20230816,120000,1509759320,9880,9880,9880,9880,379
20230816,115900,1506014800,9850,9850,9850,9850,388
20230816,115800,1502193000,9850,9880,9880,9850,32
20230816,115700,1501876870,9880,9910,9910,9880,385
20230816,115600,1498067310,9910,9940,9960,9900,1122
20230816,115500,1486942780,9940,9930,9950,9910,1284
20230816,115400,1474181140,9930,9820,9930,9820,3384
20230816,115300,1440726160,9820,9840,9880,9750,2342
20230816,115200,1417733680,9870,9870,9900,9840,1194
20230816,115100,1405954450,9900,9900,9900,9880,664
20230816,115000,1399384110,9900,9980,9980,9860,1085
20230816,114900,1388664740,9980,9980,10000,9880,4719
20230816,114800,1341947460,9980,10000,10060,9500,12202
20230816,114700,1222586340,10000,10020,10020,10000,788
20230816,114600,1214703980,10120,10080,10130,10000,23051
20230816,114500,984021150,10080,10120,10140,10080,7050
20230816,114400,912852810,10140,10140,10140,10120,1151
20230816,114300,901181690,10140,10150,10150,10140,574
20230816,114200,895361310,10170,10120,10170,10120,358
20230816,114100,891728420,10140,10140,10140,10140,11
20230816,114000,891616880,10140,10140,10140,10140,83
20230816,113900,890775260,10150,10110,10150,10110,626
20230816,113800,884438200,10150,10120,10150,10110,712
20230816,113700,877233570,10120,10120,10120,10120,175
20230816,113600,875462570,10120,10150,10150,10120,232
20230816,113500,873114430,10150,10150,10150,10150,51
20230816,113400,872596780,10150,10140,10150,10140,121
20230816,113300,871369630,10150,10110,10150,10110,507
20230816,113200,866243760,10110,10120,10150,10110,876
20230816,113100,857384090,10150,10120,10150,10120,42
20230816,113000,856958190,10150,10160,10160,10120,12
20230816,112900,856836320,10160,10160,10170,10160,98
20230816,112800,855840600,10110,10190,10190,10100,4412
20230816,112700,811144050,10200,10200,10200,10200,36
20230816,112600,810776850,10190,10190,10190,10190,17
20230816,112500,810603620,10200,10210,10210,10190,718
20230816,112400,803281490,10210,10210,10210,10210,2
20230816,112300,803261070,10210,10220,10220,10210,779
20230816,112200,795300800,10230,10230,10230,10230,0
20230816,112100,795300800,10230,10230,10230,10230,274
20230816,112000,792497780,10230,10230,10230,10230,880
20230816,111900,783495380,10230,10230,10230,10230,13
20230816,111800,783362390,10230,10230,10230,10230,0
20230816,111700,783362390,10230,10230,10230,10230,64
20230816,111600,782707670,10230,10230,10230,10230,637
20230816,111500,776191160,10230,10230,10230,10230,487
20230816,111400,771209150,10230,10230,10230,10230,0
20230816,111300,771209150,10230,10230,10230,10230,99
20230816,111200,770196380,10230,10230,10230,10230,0
20230816,111100,770196380,10230,10230,10230,10230,0
20230816,111000,770196380,10230,10230,10230,10230,0
20230816,110900,770196380,10230,10230,10230,10230,199
20230816,110800,768160610,10230,10230,10230,10220,72
20230816,110700,767424610,10230,10230,10230,10230,1
20230816,110600,767414380,10230,10260,10270,10230,640
20230816,110500,760860050,10260,10260,10260,10260,0
20230816,110400,760860050,10260,10240,10260,10240,117
20230816,110300,759660840,10240,10240,10240,10240,87
20230816,110200,758769960,10240,10240,10240,10240,30
20230816,110100,758462760,10230,10230,10230,10230,0
20230816,110000,758462760,10230,10230,10240,10220,25
20230816,105900,758206840,10240,10240,10240,10230,18
20230816,105800,758022550,10240,10240,10240,10240,76
20230816,105700,757244310,10240,10250,10250,10240,46
20230816,105600,756773260,10280,10280,10280,10280,0
20230816,105500,756773260,10280,10270,10280,10270,51
20230816,105400,756249300,10270,10270,10270,10270,1
20230816,105300,756239030,10260,10260,10260,10260,0
20230816,105200,756239030,10260,10250,10260,10240,5
20230816,105100,756187780,10260,10250,10260,10240,101
20230816,105000,755152670,10270,10270,10280,10270,15
20230816,104900,754998530,10280,10280,10280,10280,30
20230816,104800,754690130,10280,10280,10280,10280,1
20230816,104700,754679850,10250,10270,10270,10250,961
20230816,104600,744811120,10280,10290,10290,10280,94
20230816,104500,743843970,10290,10290,10290,10290,78
20230816,104400,743041350,10300,10330,10330,10300,36
20230816,104300,742670310,10340,10280,10340,10270,230
20230816,104200,740299500,10290,10280,10290,10270,381
20230816,104100,736380040,10280,10270,10280,10270,66
20230816,104000,735702160,10270,10270,10270,10270,108
20230816,103900,734593000,10280,10280,10280,10280,0
20230816,103800,734593000,10280,10190,10280,10190,3
20230816,103700,734562340,10180,10330,10330,10180,3852
20230816,103600,695041010,10340,10350,10350,10330,532
20230816,103500,689543430,10350,10350,10350,10350,14
20230816,103400,689398530,10350,10350,10350,10350,0
20230816,103300,689398530,10350,10350,10350,10350,139
20230816,103200,687959880,10380,10350,10380,10350,72
20230816,103100,687214610,10350,10350,10350,10350,104
20230816,103000,686138210,10350,10350,10350,10350,2
20230816,102900,686117510,10350,10370,10370,10350,8
20230816,102800,686034610,10370,10370,10370,10370,2
20230816,102700,686013870,10370,10370,10370,10370,1
20230816,102600,686003500,10370,10370,10370,10370,0
20230816,102500,686003500,10370,10370,10370,10370,20
20230816,102400,685796100,10370,10370,10370,10370,14
20230816,102300,685650920,10380,10340,10380,10340,26
20230816,102200,685381770,10330,10340,10340,10330,700
20230816,102100,678149620,10340,10360,10360,10340,107
20230816,102000,677042580,10370,10380,10390,10370,21
20230816,101900,676824560,10390,10400,10400,10390,13
20230816,101800,676689480,10400,10380,10400,10380,28
20230816,101700,676398810,10380,10390,10400,10370,103
20230816,101600,675330540,10390,10390,10390,10370,588
20230816,101500,669226590,10390,10400,10400,10390,7
20230816,101400,669153850,10410,10410,10410,10410,2
20230816,101300,669133030,10420,10390,10420,10380,16
20230816,101200,668966710,10420,10420,10420,10420,0
20230816,101100,668966710,10420,10390,10420,10390,52
20230816,101000,668426370,10390,10390,10430,10390,94
20230816,100900,667449360,10380,10430,10430,10380,31
20230816,100800,667127080,10430,10420,10430,10420,11
20230816,100700,667012400,10420,10470,10470,10420,495
20230816,100600,661853330,10480,10470,10480,10460,62
20230816,100500,661203740,10480,10450,10480,10450,108
20230816,100400,660075080,10450,10430,10450,10420,474
20230816,100300,655125230,10440,10350,10440,10350,1564
20230816,100200,638868620,10360,10330,10360,10330,1233
20230816,100100,626096620,10360,10360,10360,10360,0
20230816,100000,626096620,10360,10360,10360,10360,2
20230816,095900,626075900,10300,10310,10360,10300,108
20230816,095800,624962080,10360,10340,10360,10310,54
20230816,095700,624404180,10340,10340,10340,10340,215
20230816,095600,622181080,10350,10350,10350,10350,0
20230816,095500,622181080,10350,10320,10350,10300,1117
20230816,095400,610660160,10300,10320,10320,10300,153
20230816,095300,609083580,10330,10330,10330,10330,0
20230816,095200,609083580,10330,10330,10330,10330,10
20230816,095100,608980280,10350,10350,10350,10350,421
20230816,095000,604622930,10350,10330,10350,10330,133
20230816,094900,603247990,10330,10330,10360,10330,667
20230816,094800,596345360,10330,10290,10330,10290,726
20230816,094700,588857170,10290,10220,10290,10220,2514
20230816,094600,563032160,10220,10230,10240,10220,654
20230816,094500,556336610,10200,10240,10240,10200,106
20230816,094400,555253410,10240,10240,10240,10240,65
20230816,094300,554587810,10240,10240,10240,10240,1
20230816,094200,554577570,10260,10180,10260,10180,111
20230816,094100,553446710,10180,10180,10180,10180,957
20230816,094000,543704450,10260,10190,10260,10190,316
20230816,093900,540471730,10180,10170,10180,10170,2
20230816,093800,540451380,10140,10140,10160,10140,1238
20230816,093700,527893600,10130,10140,10140,10130,97
20230816,093600,526910790,10130,10100,10140,10100,71
20230816,093500,526192560,10090,10100,10100,10080,2916
20230816,093400,496766740,10100,10130,10130,10090,6078
20230816,093300,435326000,10150,10150,10150,10130,29
20230816,093200,435031830,10130,10160,10160,10130,1051
20230816,093100,424377250,10160,10150,10220,10150,114
20230816,093000,423219150,10150,10140,10160,10140,1349
20230816,092900,409526760,10150,10160,10160,10140,7784
20230816,092800,330587050,10230,10200,10230,10150,1162
20230816,092700,318715320,10140,10200,10230,10140,1901
20230816,092600,299395820,10200,10210,10230,10200,1507
20230816,092500,284011780,10210,10230,10230,10210,24
20230816,092400,283766320,10230,10220,10230,10200,1003
20230816,092300,273527410,10220,10280,10280,10220,856
20230816,092200,264758520,10240,10240,10290,10240,553
20230816,092100,259075750,10260,10250,10260,10250,95
20230816,092000,258101300,10300,10300,10300,10300,1
20230816,091900,258091000,10250,10290,10320,10250,405
20230816,091800,253938700,10280,10280,10280,10280,128
20230816,091700,252622860,10280,10250,10280,10240,513
20230816,091600,247365040,10280,10250,10280,10250,414
20230816,091500,243121240,10240,10250,10250,10240,435
20230816,091400,238665340,10250,10190,10250,10180,625
20230816,091300,232279050,10190,10230,10240,10190,1045
20230816,091200,221613580,10270,10270,10270,10270,0
20230816,091100,221613580,10270,10270,10270,10270,111
20230816,091000,220473610,10270,10340,10340,10270,406
20230816,090900,216284160,10340,10270,10340,10270,506
20230816,090800,211074430,10290,10200,10290,10180,2705
20230816,090700,183370980,10160,10220,10220,10140,3046
20230816,090600,152452660,10140,10200,10230,10130,2702
20230816,090500,124989960,10240,10290,10290,10200,526
20230816,090400,119595280,10290,10200,10290,10120,2673
20230816,090300,92383790,10310,10420,10440,10100,4167
20230816,090200,49601650,10440,10440,10440,10440,106
20230816,090100,48495010,10440,10550,10560,10250,3666
20230816,090000,10086080,10550,10550,10620,10550,845