stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195900,726629175,3000,3000,3000,3000,3360
20230816,195800,726629175,3000,3000,3000,3000,0
20230816,195700,726629175,3000,3000,3000,3000,0
20230816,195600,726629175,3000,3000,3000,3000,0
20230816,195500,726629175,3000,3000,3000,3000,0
20230816,195400,726629175,3000,3000,3000,3000,0
20230816,195300,726629175,3000,3000,3000,3000,0
20230816,195200,726629175,3000,3000,3000,3000,0
20230816,195100,726629175,3000,3000,3000,3000,0
20230816,195000,726629175,3000,3000,3000,3000,0
20230816,194900,726629175,3000,3000,3000,3000,0
20230816,194800,726629175,3000,3000,3000,3000,0
20230816,194700,726629175,3000,3000,3000,3000,0
20230816,194600,726629175,3000,3000,3000,3000,0
20230816,194500,726629175,3000,3000,3000,3000,0
20230816,194400,726629175,3000,3000,3000,3000,0
20230816,194300,726629175,3000,3000,3000,3000,0
20230816,194200,726629175,3000,3000,3000,3000,0
20230816,194100,726629175,3000,3000,3000,3000,0
20230816,194000,726629175,3000,3000,3000,3000,0
20230816,193900,726629175,3000,3000,3000,3000,0
20230816,193800,726629175,3000,3000,3000,3000,0
20230816,193700,726629175,3000,3000,3000,3000,0
20230816,193600,726629175,3000,3000,3000,3000,0
20230816,193500,726629175,3000,3000,3000,3000,0
20230816,193400,726629175,3000,3000,3000,3000,0
20230816,193300,726629175,3000,3000,3000,3000,0
20230816,193200,726629175,3000,3000,3000,3000,0
20230816,193100,726629175,3000,3000,3000,3000,0
20230816,193000,726629175,3000,3000,3000,3000,0
20230816,192900,726629175,3000,3000,3000,3000,3360
20230816,192800,726629175,3000,3000,3000,3000,0
20230816,192700,726629175,3000,3000,3000,3000,0
20230816,192600,726629175,3000,3000,3000,3000,0
20230816,192500,726629175,3000,3000,3000,3000,0
20230816,192400,726629175,3000,3000,3000,3000,0
20230816,192300,726629175,3000,3000,3000,3000,0
20230816,192200,726629175,3000,3000,3000,3000,0
20230816,192100,726629175,3000,3000,3000,3000,0
20230816,192000,726629175,3000,3000,3000,3000,0
20230816,191900,726629175,3000,3000,3000,3000,0
20230816,191800,726629175,3000,3000,3000,3000,0
20230816,191700,726629175,3000,3000,3000,3000,0
20230816,191600,726629175,3000,3000,3000,3000,0
20230816,191500,726629175,3000,3000,3000,3000,0
20230816,191400,726629175,3000,3000,3000,3000,0
20230816,191300,726629175,3000,3000,3000,3000,0
20230816,191200,726629175,3000,3000,3000,3000,0
20230816,191100,726629175,3000,3000,3000,3000,0
20230816,191000,726629175,3000,3000,3000,3000,0
20230816,190900,726629175,3000,3000,3000,3000,0
20230816,190800,726629175,3000,3000,3000,3000,0
20230816,190700,726629175,3000,3000,3000,3000,0
20230816,190600,726629175,3000,3000,3000,3000,0
20230816,190500,726629175,3000,3000,3000,3000,0
20230816,190400,726629175,3000,3000,3000,3000,0
20230816,190300,726629175,3000,3000,3000,3000,0
20230816,190200,726629175,3000,3000,3000,3000,0
20230816,190100,726629175,3000,3000,3000,3000,0
20230816,190000,726629175,3000,3000,3000,3000,0
20230816,185900,726629175,3000,3000,3000,3000,3360
20230816,185800,726629175,3000,3000,3000,3000,0
20230816,185700,726629175,3000,3000,3000,3000,0
20230816,185600,726629175,3000,3000,3000,3000,0
20230816,185500,726629175,3000,3000,3000,3000,0
20230816,185400,726629175,3000,3000,3000,3000,0
20230816,185300,726629175,3000,3000,3000,3000,0
20230816,185200,726629175,3000,3000,3000,3000,0
20230816,185100,726629175,3000,3000,3000,3000,0
20230816,185000,726629175,3000,3000,3000,3000,0
20230816,184900,726629175,3000,3000,3000,3000,0
20230816,184800,726629175,3000,3000,3000,3000,0
20230816,184700,726629175,3000,3000,3000,3000,0
20230816,184600,726629175,3000,3000,3000,3000,0
20230816,184500,726629175,3000,3000,3000,3000,0
20230816,184400,726629175,3000,3000,3000,3000,0
20230816,184300,726629175,3000,3000,3000,3000,0
20230816,184200,726629175,3000,3000,3000,3000,0
20230816,184100,726629175,3000,3000,3000,3000,0
20230816,184000,726629175,3000,3000,3000,3000,0
20230816,183900,726629175,3000,3000,3000,3000,0
20230816,183800,726629175,3000,3000,3000,3000,0
20230816,183700,726629175,3000,3000,3000,3000,0
20230816,183600,726629175,3000,3000,3000,3000,0
20230816,183500,726629175,3000,3000,3000,3000,0
20230816,183400,726629175,3000,3000,3000,3000,0
20230816,183300,726629175,3000,3000,3000,3000,0
20230816,183200,726629175,3000,3000,3000,3000,0
20230816,183100,726629175,3000,3000,3000,3000,0
20230816,183000,726629175,3000,3000,3000,3000,0
20230816,182900,726629175,3000,3000,3000,3000,3360
20230816,182800,726629175,3000,3000,3000,3000,0
20230816,182700,726629175,3000,3000,3000,3000,0
20230816,182600,726629175,3000,3000,3000,3000,0
20230816,182500,726629175,3000,3000,3000,3000,0
20230816,182400,726629175,3000,3000,3000,3000,0
20230816,182300,726629175,3000,3000,3000,3000,0
20230816,182200,726629175,3000,3000,3000,3000,0
20230816,182100,726629175,3000,3000,3000,3000,0
20230816,182000,726629175,3000,3000,3000,3000,0
20230816,181900,726629175,3000,3000,3000,3000,0
20230816,181800,726629175,3000,3000,3000,3000,0
20230816,181700,726629175,3000,3000,3000,3000,0
20230816,181600,726629175,3000,3000,3000,3000,0
20230816,181500,726629175,3000,3000,3000,3000,0
20230816,181400,726629175,3000,3000,3000,3000,0
20230816,181300,726629175,3000,3000,3000,3000,0
20230816,181200,726629175,3000,3000,3000,3000,0
20230816,181100,726629175,3000,3000,3000,3000,0
20230816,181000,726629175,3000,3000,3000,3000,0
20230816,180900,726629175,3000,3000,3000,3000,0
20230816,180800,726629175,3000,3000,3000,3000,0
20230816,180700,726629175,3000,3000,3000,3000,0
20230816,180600,726629175,3000,3000,3000,3000,0
20230816,180500,726629175,3000,3000,3000,3000,0
20230816,180400,726629175,3000,3000,3000,3000,0
20230816,180300,726629175,3000,3000,3000,3000,0
20230816,180200,726629175,3000,3000,3000,3000,0
20230816,180100,726629175,3000,3000,3000,3000,0
20230816,180000,726629175,3000,3000,3000,3000,0
20230816,175900,726629175,3000,3000,3000,3000,3360
20230816,175800,726629175,3000,3000,3000,3000,0
20230816,175700,726629175,3000,3000,3000,3000,0
20230816,175600,726629175,3000,3000,3000,3000,0
20230816,175500,726629175,3000,3000,3000,3000,0
20230816,175400,726629175,3000,3000,3000,3000,0
20230816,175300,726629175,3000,3000,3000,3000,0
20230816,175200,726629175,3000,3000,3000,3000,0
20230816,175100,726629175,3000,3000,3000,3000,0
20230816,175000,726629175,3000,3000,3000,3000,0
20230816,174900,726629175,3000,3000,3000,3000,0
20230816,174800,726629175,3000,3000,3000,3000,0
20230816,174700,726629175,3000,3000,3000,3000,0
20230816,174600,726629175,3000,3000,3000,3000,0
20230816,174500,726629175,3000,3000,3000,3000,0
20230816,174400,726629175,3000,3000,3000,3000,0
20230816,174300,726629175,3000,3000,3000,3000,0
20230816,174200,726629175,3000,3000,3000,3000,0
20230816,174100,726629175,3000,3000,3000,3000,0
20230816,174000,726629175,3000,3000,3000,3000,0
20230816,173900,726629175,3000,3000,3000,3000,0
20230816,173800,726629175,3000,3000,3000,3000,0
20230816,173700,726629175,3000,3000,3000,3000,0
20230816,173600,726629175,3000,3000,3000,3000,0
20230816,173500,726629175,3000,3000,3000,3000,0
20230816,173400,726629175,3000,3000,3000,3000,0
20230816,173300,726629175,3000,3000,3000,3000,0
20230816,173200,726629175,3000,3000,3000,3000,0
20230816,173100,726629175,3000,3000,3000,3000,0
20230816,173000,726629175,3000,3000,3000,3000,0
20230816,172900,726629175,3000,3000,3000,3000,3360
20230816,172800,726629175,3000,3000,3000,3000,0
20230816,172700,726629175,3000,3000,3000,3000,0
20230816,172600,726629175,3000,3000,3000,3000,0
20230816,172500,726629175,3000,3000,3000,3000,0
20230816,172400,726629175,3000,3000,3000,3000,0
20230816,172300,726629175,3000,3000,3000,3000,0
20230816,172200,726629175,3000,3000,3000,3000,0
20230816,172100,726629175,3000,3000,3000,3000,0
20230816,172000,726629175,3000,3000,3000,3000,0
20230816,171900,726629175,3000,3000,3000,3000,0
20230816,171800,726629175,3000,3000,3000,3000,0
20230816,171700,726629175,3000,3000,3000,3000,0
20230816,171600,726629175,3000,3000,3000,3000,0
20230816,171500,726629175,3000,3000,3000,3000,0
20230816,171400,726629175,3000,3000,3000,3000,0
20230816,171300,726629175,3000,3000,3000,3000,0
20230816,171200,726629175,3000,3000,3000,3000,0
20230816,171100,726629175,3000,3000,3000,3000,0
20230816,171000,726629175,3000,3000,3000,3000,0
20230816,170900,726629175,3000,3000,3000,3000,0
20230816,170800,726629175,3000,3000,3000,3000,0
20230816,170700,726629175,3000,3000,3000,3000,0
20230816,170600,726629175,3000,3000,3000,3000,0
20230816,170500,726629175,3000,3000,3000,3000,0
20230816,170400,726629175,3000,3000,3000,3000,0
20230816,170300,726629175,3000,3000,3000,3000,0
20230816,170200,726629175,3000,3000,3000,3000,0
20230816,170100,726629175,3000,3000,3000,3000,0
20230816,170000,726629175,3000,3000,3000,3000,0
20230816,165900,726629175,3000,3000,3000,3000,3360
20230816,165800,726629175,3000,3000,3000,3000,0
20230816,165700,726629175,3000,3000,3000,3000,0
20230816,165600,726629175,3000,3000,3000,3000,0
20230816,165500,726629175,3000,3000,3000,3000,0
20230816,165400,726629175,3000,3000,3000,3000,0
20230816,165300,726629175,3000,3000,3000,3000,0
20230816,165200,726629175,3000,3000,3000,3000,0
20230816,165100,726629175,3000,3000,3000,3000,0
20230816,165000,726629175,3000,3000,3000,3000,0
20230816,164900,726629175,3000,3000,3000,3000,0
20230816,164800,726629175,3000,3000,3000,3000,0
20230816,164700,726629175,3000,3000,3000,3000,0
20230816,164600,726629175,3000,3000,3000,3000,0
20230816,164500,726629175,3000,3000,3000,3000,0
20230816,164400,726629175,3000,3000,3000,3000,0
20230816,164300,726629175,3000,3000,3000,3000,0
20230816,164200,726629175,3000,3000,3000,3000,0
20230816,164100,726629175,3000,3000,3000,3000,0
20230816,164000,726629175,3000,3000,3000,3000,0
20230816,163900,726629175,3000,3000,3000,3000,0
20230816,163800,726629175,3000,3000,3000,3000,0
20230816,163700,726629175,3000,3000,3000,3000,0
20230816,163600,726629175,3000,3000,3000,3000,0
20230816,163500,726629175,3000,3000,3000,3000,0
20230816,163400,726629175,3000,3000,3000,3000,0
20230816,163300,726629175,3000,3000,3000,3000,0
20230816,163200,726629175,3000,3000,3000,3000,0
20230816,163100,726629175,3000,3000,3000,3000,0
20230816,163000,726629175,3000,3000,3000,3000,0
20230816,162900,726629175,3000,3000,3000,3000,3360
20230816,162800,726629175,3000,3000,3000,3000,0
20230816,162700,726629175,3000,3000,3000,3000,0
20230816,162600,726629175,3000,3000,3000,3000,0
20230816,162500,726629175,3000,3000,3000,3000,0
20230816,162400,726629175,3000,3000,3000,3000,0
20230816,162300,726629175,3000,3000,3000,3000,0
20230816,162200,726629175,3000,3000,3000,3000,0
20230816,162100,726629175,3000,3000,3000,3000,0
20230816,162000,726629175,3000,3000,3000,3000,0
20230816,161900,726629175,3000,3000,3000,3000,0
20230816,161800,726629175,3000,3000,3000,3000,0
20230816,161700,726629175,3000,3000,3000,3000,0
20230816,161600,726629175,3000,3000,3000,3000,0
20230816,161500,726629175,3000,3000,3000,3000,0
20230816,161400,726629175,3000,3000,3000,3000,0
20230816,161300,726629175,3000,3000,3000,3000,0
20230816,161200,726629175,3000,3000,3000,3000,0
20230816,161100,726629175,3000,3000,3000,3000,0
20230816,161000,726629175,3000,3000,3000,3000,0
20230816,160900,726629175,3000,3000,3000,3000,0
20230816,160800,726629175,3000,3000,3000,3000,0
20230816,160700,726629175,3000,3000,3000,3000,0
20230816,160600,726629175,3000,3000,3000,3000,0
20230816,160500,726629175,3000,3000,3000,3000,0
20230816,160400,726629175,3000,3000,3000,3000,0
20230816,160300,726629175,3000,3000,3000,3000,0
20230816,160200,726629175,3000,3000,3000,3000,0
20230816,160100,726629175,3000,3000,3000,3000,0
20230816,160000,726629175,3000,3000,3000,3000,0
20230816,155900,726629175,3000,3000,3000,3000,3360
20230816,155800,726629175,3000,3000,3000,3000,0
20230816,155700,726629175,3000,3000,3000,3000,0
20230816,155600,726629175,3000,3000,3000,3000,0
20230816,155500,726629175,3000,3000,3000,3000,0
20230816,155400,726629175,3000,3000,3000,3000,0
20230816,155300,726629175,3000,3000,3000,3000,0
20230816,155200,726629175,3000,3000,3000,3000,0
20230816,155100,726629175,3000,3000,3000,3000,0
20230816,155000,726629175,3000,3000,3000,3000,0
20230816,154900,726629175,3000,3000,3000,3000,0
20230816,154800,726629175,3000,3000,3000,3000,0
20230816,154700,726629175,3000,3000,3000,3000,0
20230816,154600,726629175,3000,3000,3000,3000,0
20230816,154500,726629175,3000,3000,3000,3000,0
20230816,154400,726629175,3000,3000,3000,3000,0
20230816,154300,726629175,3000,3000,3000,3000,0
20230816,154200,726629175,3000,3000,3000,3000,0
20230816,154100,726629175,3000,3000,3000,3000,0
20230816,154000,726629175,3000,3000,3000,3000,0
20230816,153900,726629175,3000,3000,3000,3000,0
20230816,153800,726629175,3000,3000,3000,3000,0
20230816,153700,726629175,3000,3000,3000,3000,0
20230816,153600,726629175,3000,3000,3000,3000,0
20230816,153500,726629175,3000,3000,3000,3000,0
20230816,153400,726629175,3000,3000,3000,3000,0
20230816,153300,726629175,3000,3000,3000,3000,0
20230816,153200,726629175,3000,3000,3000,3000,0
20230816,153100,726629175,3000,3000,3000,3000,0
20230816,153000,726629175,3000,3000,3000,3000,3360
20230816,152900,716549175,3000,3000,3000,3000,0
20230816,152800,716549175,3000,3000,3000,3000,0
20230816,152700,716549175,3000,3000,3000,3000,0
20230816,152600,716549175,3000,3000,3000,3000,0
20230816,152500,716549175,3000,3000,3000,3000,0
20230816,152400,716549175,3000,3000,3000,3000,0
20230816,152300,716549175,3000,3000,3000,3000,0
20230816,152200,716549175,3000,3000,3000,3000,0
20230816,152100,716549175,3000,3000,3000,3000,0
20230816,152000,716549175,3000,3000,3000,3000,0
20230816,151900,716549175,3000,2980,3000,2980,2119
20230816,151800,710198875,2990,2995,3000,2980,53
20230816,151700,710040305,3000,2985,3000,2985,93
20230816,151600,709761960,2980,2995,3000,2980,2778
20230816,151500,701456250,2995,2985,2995,2985,109
20230816,151400,701129930,2995,2990,3000,2980,27
20230816,151300,701049310,3000,2985,3000,2985,13
20230816,151200,701010460,2985,2985,2995,2985,325
20230816,151100,700038135,2995,2985,2995,2985,149
20230816,151000,699592520,2985,2985,2990,2985,107
20230816,150900,699272685,2990,2990,2995,2985,170
20230816,150800,698763625,2990,2985,2995,2985,437
20230816,150700,697455060,2990,2990,2995,2985,91
20230816,150600,697182750,2990,2985,2995,2980,455
20230816,150500,695820450,2980,2990,2995,2980,68
20230816,150400,695617155,2990,2990,2995,2990,76
20230816,150300,695389650,2995,2995,3000,2980,28
20230816,150200,695305900,2995,2980,3000,2980,132
20230816,150100,694910770,2980,2985,2995,2980,684
20230816,150000,692864820,2980,2990,2990,2980,14
20230816,145900,692822980,2995,2990,2995,2990,1229
20230816,145800,689142380,2990,2990,2990,2990,232
20230816,145700,688448700,2990,2985,2995,2985,340
20230816,145600,687430620,2985,2980,2995,2980,2402
20230816,145500,680241620,2980,2980,2980,2980,23
20230816,145400,680173080,2980,2985,2985,2980,329
20230816,145300,679191085,2990,2990,2990,2990,212
20230816,145200,678557205,2990,2990,2995,2990,67
20230816,145100,678356825,2990,2990,2990,2990,125
20230816,145000,677983075,2990,2985,3000,2985,148
20230816,144900,677540470,2990,2985,2995,2985,326
20230816,144800,676565655,2985,2990,2990,2985,147
20230816,144700,676126160,2990,2985,2995,2985,8374
20230816,144600,651083790,2985,2990,2995,2985,1209
20230816,144500,647463515,2985,2990,2990,2985,50
20230816,144400,647314050,2995,2985,2995,2985,1433
20230816,144300,643022730,2985,2985,2985,2985,35
20230816,144200,642918255,2985,2985,2985,2985,23
20230816,144100,642849600,2985,2980,2985,2980,26
20230816,144000,642772045,2980,2975,2980,2970,1184
20230816,143900,639244785,2975,2975,2975,2975,105
20230816,143800,638932410,2975,2975,2975,2975,63
20230816,143700,638744985,2975,2975,2980,2975,28
20230816,143600,638661680,2975,2975,2975,2975,26
20230816,143500,638584330,2975,2975,2975,2975,14
20230816,143400,638542680,2975,2975,2980,2975,54
20230816,143300,638381940,2975,2975,2980,2975,18
20230816,143200,638328385,2975,2975,2975,2975,27
20230816,143100,638248060,2975,2975,2985,2975,19
20230816,143000,638191470,2980,2980,2980,2980,10
20230816,142900,638161670,2980,2970,2980,2970,751
20230816,142800,635924090,2975,2975,2975,2975,939
20230816,142700,633130565,2975,2975,2975,2975,40
20230816,142600,633011565,2980,2980,2980,2980,500
20230816,142500,631521565,2975,2975,2985,2975,549
20230816,142400,629883200,2980,2980,2980,2965,6693
20230816,142300,610002730,2980,2980,2980,2980,57
20230816,142200,609832870,2980,2980,2980,2980,40
20230816,142100,609713670,2980,2980,2980,2980,11
20230816,142000,609680890,2980,2980,2980,2980,40
20230816,141900,609561690,2980,2980,2980,2980,277
20230816,141800,608736230,2980,2980,2980,2980,41
20230816,141700,608614050,2980,2980,2980,2980,11
20230816,141600,608581270,2985,2980,2985,2980,38
20230816,141500,608468025,2980,2980,2980,2980,59
20230816,141400,608292205,2980,2980,2980,2980,335
20230816,141300,607293905,2985,2980,2985,2980,39
20230816,141200,607177520,2980,2980,2980,2980,45
20230816,141100,607043420,2980,2980,2980,2980,6
20230816,141000,607025540,2980,2980,2980,2980,37
20230816,140900,606915280,2980,2980,2980,2980,43
20230816,140800,606787140,2980,2985,2985,2980,167
20230816,140700,606289010,2985,2985,2985,2985,23
20230816,140600,606220355,2985,2990,2990,2985,50
20230816,140500,606070860,3000,2990,3000,2990,15
20230816,140400,606025955,2985,2990,2990,2985,12
20230816,140300,605990090,2990,2990,2990,2990,151
20230816,140200,605538600,2990,2990,2990,2990,27
20230816,140100,605457870,2995,2995,2995,2995,7
20230816,140000,605436905,2990,2990,2990,2990,6
20230816,135900,605418965,2990,2990,2990,2990,8
20230816,135800,605395045,2990,2990,2990,2990,4
20230816,135700,605383085,2990,2995,2995,2990,3
20230816,135600,605374110,3000,2995,3000,2990,618
20230816,135500,603520715,2990,2990,2995,2990,13
20230816,135400,603481835,2995,2985,2995,2985,1693
20230816,135300,598414640,2985,2985,2985,2985,6
20230816,135200,598396730,2985,2985,2985,2985,3
20230816,135100,598387775,3000,2985,3000,2985,3059
20230816,135000,589226135,2990,2985,2995,2985,987
20230816,134900,586270105,2995,2990,2995,2990,874
20230816,134800,583652490,2990,2990,2990,2980,794
20230816,134700,581279070,2995,2995,2995,2995,10
20230816,134600,581249120,2990,2995,2995,2990,597
20230816,134500,579461120,2990,2985,2995,2985,12
20230816,134400,579425265,2990,2995,3000,2980,33
20230816,134300,579326650,2995,2965,3000,2965,1993
20230816,134200,573378775,2965,2965,2965,2965,3
20230816,134100,573369880,2965,2970,2970,2965,40
20230816,134000,573251230,2970,2970,2970,2970,0
20230816,133900,573251230,2970,2970,2970,2970,14
20230816,133800,573209650,2970,2970,2970,2970,37
20230816,133700,573099760,2970,2970,2970,2970,514
20230816,133600,571573180,2970,2970,2970,2970,37
20230816,133500,571463290,2970,2970,2970,2970,51
20230816,133400,571311820,2970,2970,2970,2970,37
20230816,133300,571201930,2970,2970,2970,2970,48
20230816,133200,571059370,2970,2970,2970,2970,3
20230816,133100,571050460,2975,2970,2975,2970,13
20230816,133000,571011800,2970,2970,2970,2970,3
20230816,132900,571002890,2970,2975,2975,2970,52
20230816,132800,570848200,2970,2970,2970,2970,3
20230816,132700,570839290,2975,2975,2975,2975,414
20230816,132600,569607640,2975,2970,2975,2970,188
20230816,132500,569048355,2970,2970,2970,2970,0
20230816,132400,569048355,2970,2970,2970,2970,3
20230816,132300,569039445,2975,2970,2975,2970,250
20230816,132200,568295895,2970,2970,2970,2970,11
20230816,132100,568263225,2970,2975,2975,2970,4682
20230816,132000,554355830,2975,2975,2975,2975,12
20230816,131900,554320130,2975,2975,2975,2975,3
20230816,131800,554311205,2975,2975,2975,2975,3
20230816,131700,554302280,2975,2975,2975,2975,11
20230816,131600,554269555,2975,2970,2975,2970,642
20230816,131500,552359620,2975,2975,2975,2975,220
20230816,131400,551705120,2975,2975,2975,2975,43
20230816,131300,551577195,2975,2975,2975,2975,8
20230816,131200,551553395,2975,2975,2975,2975,87
20230816,131100,551294570,2975,2975,2975,2975,8
20230816,131000,551270770,2975,2975,2975,2975,15
20230816,130900,551226145,2975,2975,2975,2975,17
20230816,130800,551175570,2975,2975,2975,2975,35
20230816,130700,551071445,2975,2975,2975,2975,0
20230816,130600,551071445,2975,2975,2975,2975,11
20230816,130500,551038720,2975,2975,2975,2975,3
20230816,130400,551029795,2975,2975,2975,2975,234
20230816,130300,550333645,2970,2975,2975,2970,230
20230816,130200,549649800,2975,2975,2975,2975,8
20230816,130100,549626000,2975,2975,2975,2975,43
20230816,130000,549498075,2975,2975,2975,2975,300
20230816,125900,548605575,2975,2975,2975,2975,93
20230816,125800,548328900,2980,2980,2980,2980,491
20230816,125700,546865720,2980,2980,2980,2980,3
20230816,125600,546856780,2980,2980,2980,2980,48
20230816,125500,546713740,2980,2980,2980,2980,3
20230816,125400,546704800,2980,2980,2980,2980,60
20230816,125300,546526000,2980,2980,2980,2980,34
20230816,125200,546424680,2980,2980,2980,2980,40
20230816,125100,546305480,2980,2980,2980,2980,109
20230816,125000,545980660,2980,2980,2980,2980,3
20230816,124900,545971720,2980,2985,2985,2980,9
20230816,124800,545944895,2985,2985,2985,2985,1
20230816,124700,545941910,2985,2985,2985,2985,18
20230816,124600,545888180,2985,2985,2985,2985,8
20230816,124500,545864300,2985,2985,2985,2985,19
20230816,124400,545807585,2985,2985,2985,2985,10
20230816,124300,545777735,2985,2985,2985,2985,21
20230816,124200,545715050,2985,2985,2985,2985,11
20230816,124100,545682215,2985,2985,2985,2985,0
20230816,124000,545682215,2985,2985,2985,2985,14
20230816,123900,545640425,2985,2985,2985,2985,0
20230816,123800,545640425,2985,2985,2985,2985,14
20230816,123700,545598635,2990,2990,2990,2990,0
20230816,123600,545598635,2990,2985,2990,2985,16
20230816,123500,545550865,2985,2985,2985,2985,0
20230816,123400,545550865,2985,2980,2985,2980,32
20230816,123300,545455405,2980,2980,2980,2980,0
20230816,123200,545455405,2980,2980,2980,2980,3
20230816,123100,545446465,2980,2985,2985,2980,33
20230816,123000,545347975,2980,2980,2980,2980,2
20230816,122900,545342015,2985,2985,2985,2985,11
20230816,122800,545309180,2985,2985,2985,2985,3
20230816,122700,545300225,2990,2985,2990,2985,13
20230816,122600,545261410,2985,2985,2985,2985,3
20230816,122500,545252455,2985,2985,2985,2985,3
20230816,122400,545243500,2985,2985,2985,2985,0
20230816,122300,545243500,2985,2980,2990,2980,1048
20230816,122200,542114335,2975,2980,2985,2975,53
20230816,122100,541956505,2975,2980,2980,2975,42
20230816,122000,541831545,2975,2975,2975,2975,49
20230816,121900,541685770,2975,2975,2975,2975,40
20230816,121800,541566770,2975,2975,2975,2975,39
20230816,121700,541450745,2975,2980,2980,2975,318
20230816,121600,540503305,2975,2975,2975,2975,490
20230816,121500,539045555,2975,2975,2975,2975,40
20230816,121400,538926555,2975,2975,2980,2975,66
20230816,121300,538730160,2975,2980,2980,2975,43
20230816,121200,538602055,2980,2980,2980,2980,83
20230816,121100,538354715,2980,2980,2980,2980,42
20230816,121000,538229555,2980,2980,2980,2980,37
20230816,120900,538119295,2980,2980,2980,2980,15
20230816,120800,538074595,2980,2980,2980,2980,37
20230816,120700,537964335,2980,2980,2980,2980,82
20230816,120600,537719975,2980,2980,2980,2980,0
20230816,120500,537719975,2980,2980,2980,2980,160
20230816,120400,537243175,2980,2985,2985,2980,23
20230816,120300,537174535,2985,2985,2985,2985,84
20230816,120200,536923795,2985,2985,2985,2985,6
20230816,120100,536905885,2985,2985,2985,2985,9
20230816,120000,536879020,2985,2985,2990,2985,8
20230816,115900,536855130,2985,2985,2985,2985,0
20230816,115800,536855130,2985,2980,2985,2980,383
20230816,115700,535711890,2980,2980,2980,2980,38
20230816,115600,535598650,2975,2975,2975,2975,12
20230816,115500,535562950,2975,2975,2975,2975,3
20230816,115400,535554025,2980,2980,2980,2975,11
20230816,115300,535521260,2980,2975,2985,2975,5504
20230816,115200,519124435,2980,2990,2990,2975,8722
20230816,115100,493124600,2995,2990,2995,2990,63
20230816,115000,492935930,2990,2990,2990,2990,48
20230816,114900,492792410,2990,2990,2990,2990,9
20230816,114800,492765500,2990,2990,2990,2990,6
20230816,114700,492747560,2990,2990,2990,2990,9
20230816,114600,492720650,2990,2990,2990,2990,2051
20230816,114500,486588160,2995,2995,2995,2995,404
20230816,114400,485378180,2990,2995,2995,2990,183
20230816,114300,484830110,2995,2995,2995,2995,9
20230816,114200,484803155,2995,2995,2995,2995,3
20230816,114100,484794170,2995,2995,2995,2995,176
20230816,114000,484267050,2995,2995,2995,2995,1
20230816,113900,484264055,2995,2995,2995,2995,15
20230816,113800,484219130,2995,2995,2995,2995,553
20230816,113700,482562895,2995,2995,2995,2995,6
20230816,113600,482544925,2995,3000,3000,2995,735
20230816,113500,480339970,3000,3000,3000,3000,43
20230816,113400,480210970,3000,3000,3005,3000,48
20230816,113300,480066960,3000,3000,3000,3000,33
20230816,113200,479967960,3000,3000,3000,3000,37
20230816,113100,479856960,3010,3000,3010,3000,58
20230816,113000,479682760,3010,3000,3010,3000,360
20230816,112900,478602635,3000,3000,3000,3000,40
20230816,112800,478482635,3000,3005,3005,3000,103
20230816,112700,478173135,3000,3000,3000,3000,3
20230816,112600,478164135,3005,3000,3010,3000,270
20230816,112500,477351910,3005,3000,3005,3000,12
20230816,112400,477315865,3000,3000,3000,3000,3
20230816,112300,477306865,3005,3000,3005,3000,12
20230816,112200,477270810,3000,3010,3010,3000,5
20230816,112100,477255790,3000,3010,3010,3000,14
20230816,112000,477213725,3000,3010,3010,3000,5
20230816,111900,477198705,3000,3005,3005,3000,12
20230816,111800,477162660,3000,3000,3000,3000,3
20230816,111700,477153660,3000,3005,3005,3000,12
20230816,111600,477117615,3000,3005,3005,3000,503
20230816,111500,475606115,3005,3005,3010,3005,155
20230816,111400,475140330,3015,2995,3015,2995,14237
20230816,111300,432346780,2995,2995,2995,2995,0
20230816,111200,432346780,2995,2990,2995,2990,120
20230816,111100,431987405,2995,2995,2995,2995,0
20230816,111000,431987405,2995,2990,2995,2990,88
20230816,110900,431723920,3000,2990,3000,2990,3250
20230816,110800,421990370,2990,2985,2995,2985,1076
20230816,110700,418769270,2985,2985,2985,2985,37
20230816,110600,418658825,2995,2985,2995,2985,19
20230816,110500,418602050,2990,2990,2990,2990,1
20230816,110400,418599060,2990,2985,2990,2985,12
20230816,110300,418563195,2985,2985,2985,2985,3
20230816,110200,418554240,2995,2995,2995,2995,51
20230816,110100,418401495,2985,2990,2990,2985,24
20230816,110000,418329765,2985,2985,2985,2985,37
20230816,105900,418219320,2985,2985,2985,2985,104
20230816,105800,417908880,2985,2985,2985,2985,37
20230816,105700,417798435,2990,2990,2990,2990,2006
20230816,105600,411800495,2995,2995,2995,2995,0
20230816,105500,411800495,2995,2995,2995,2995,9
20230816,105400,411773540,2990,2990,2990,2990,3
20230816,105300,411764570,2995,2995,2995,2995,9
20230816,105200,411737615,2995,2995,2995,2990,115
20230816,105100,411393205,2995,2995,2995,2995,100
20230816,105000,411093705,2990,3000,3000,2990,451
20230816,104900,409741510,3000,2995,3000,2995,3380
20230816,104800,399602175,2990,2990,2990,2990,13
20230816,104700,399563305,2990,2990,2990,2990,50
20230816,104600,399413805,3000,3000,3000,3000,0
20230816,104500,399413805,3000,2995,3000,2995,10
20230816,104400,399383845,2995,2995,2995,2995,1
20230816,104300,399380850,2995,2995,2995,2995,0
20230816,104200,399380850,2995,2995,2995,2995,10
20230816,104100,399350900,2995,3000,3000,2995,26
20230816,104000,399273020,2995,2985,2995,2985,8476
20230816,103900,373911800,2980,2985,2985,2980,1508
20230816,103800,369410650,2985,2985,2985,2985,144
20230816,103700,368980810,2985,2990,2990,2985,46
20230816,103600,368843455,2985,2985,2985,2985,37
20230816,103500,368733010,2990,2990,2990,2985,120
20230816,103400,368374395,2985,2990,2990,2985,190
20230816,103300,367806480,2990,2990,2990,2990,498
20230816,103200,366317460,2990,2990,2990,2990,461
20230816,103100,364939070,2990,2995,2995,2990,83
20230816,103000,364690855,2990,2990,2990,2990,37
20230816,102900,364580225,2995,2995,2995,2995,9
20230816,102800,364553270,2990,2990,2990,2990,9
20230816,102700,364526360,2990,2990,2990,2990,0
20230816,102600,364526360,2990,2990,2990,2990,9
20230816,102500,364499450,2990,2990,2990,2990,30
20230816,102400,364409750,2990,2990,2990,2990,9
20230816,102300,364382840,2995,2990,2995,2990,3427
20230816,102200,354136085,2990,2990,2990,2990,4352
20230816,102100,341123605,2995,2995,2995,2995,0
20230816,102000,341123605,2995,2990,2995,2990,37
20230816,101900,341012835,2995,2995,2995,2995,254
20230816,101800,340252105,2995,2990,2995,2990,2095
20230816,101700,333981145,2990,2990,2990,2990,306
20230816,101600,333066205,2995,2995,2995,2995,0
20230816,101500,333066205,2995,2995,2995,2995,52
20230816,101400,332910465,2995,2995,2995,2995,148
20230816,101300,332467205,2995,2995,2995,2995,86
20230816,101200,332209635,2995,2995,2995,2995,0
20230816,101100,332209635,2995,2995,2995,2995,95
20230816,101000,331925110,2995,2995,2995,2995,176
20230816,100900,331397990,2995,3000,3000,2995,46
20230816,100800,331259995,2995,3000,3000,2995,37
20230816,100700,331149175,3005,3005,3005,3000,8
20230816,100600,331125145,3005,3005,3005,3000,315
20230816,100500,330178835,3005,3005,3005,3005,1
20230816,100400,330175830,3005,3000,3005,3000,50
20230816,100300,330025820,3005,2995,3005,2995,10998
20230816,100200,297084690,2995,2985,2995,2985,27819
20230816,100100,213789840,2990,2990,2995,2990,198
20230816,100000,213197720,2995,2995,2995,2995,211
20230816,095900,212565775,2995,2995,2995,2995,0
20230816,095800,212565775,2995,2990,2995,2990,560
20230816,095700,210888620,2990,2990,2990,2990,56
20230816,095600,210721180,2990,2990,2990,2990,74
20230816,095500,210499920,2990,2990,2990,2990,46
20230816,095400,210362380,2990,2995,2995,2990,653
20230816,095300,208408330,2995,2995,2995,2995,46
20230816,095200,208270560,2995,3000,3000,2995,3038
20230816,095100,199156745,2995,3000,3000,2995,876
20230816,095000,196533120,3000,3000,3000,3000,0
20230816,094900,196533120,3000,2995,3000,2995,789
20230816,094800,194170060,2995,2995,2995,2995,1512
20230816,094700,189641620,2995,2995,2995,2985,3083
20230816,094600,180433015,2995,2995,2995,2990,1124
20230816,094500,177067255,2995,2995,2995,2995,109
20230816,094400,176740800,2995,2990,2995,2990,153
20230816,094300,176283080,2990,2990,2995,2985,2278
20230816,094200,169476795,2990,2985,3000,2985,1384
20230816,094100,165338845,2995,2985,3000,2985,1052
20230816,094000,162187885,2995,2980,2995,2975,1906
20230816,093900,156482300,2970,2970,2995,2970,5501
20230816,093800,140037825,2975,2975,2975,2975,0
20230816,093700,140037825,2975,2975,2975,2975,1
20230816,093600,140034850,2990,2970,2990,2970,7757
20230816,093500,116841610,2990,2975,2990,2975,4012
20230816,093400,104852910,2970,2975,2990,2970,1302
20230816,093300,100965940,2985,2960,2985,2960,5263
20230816,093200,85270455,2960,2955,2960,2950,513
20230816,093100,83754445,2965,2955,2965,2955,1300
20230816,093000,79910875,2950,2950,2955,2950,42
20230816,092900,79786965,2950,2950,2950,2950,6
20230816,092800,79769265,2955,2950,2955,2950,109
20230816,092700,79447710,2950,2955,2955,2950,102
20230816,092600,79146805,2955,2955,2955,2955,21
20230816,092500,79084750,2955,2955,2955,2955,33
20230816,092400,78987235,2955,2955,2955,2955,86
20230816,092300,78733105,2955,2950,2955,2950,50
20230816,092200,78585540,2945,2945,2945,2935,1001
20230816,092100,75640945,2950,2940,2950,2940,1502
20230816,092000,71214475,2945,2945,2945,2945,0
20230816,091900,71214475,2945,2925,2945,2925,1700
20230816,091800,66220095,2925,2920,2925,2915,2739
20230816,091700,58215480,2915,2920,2920,2915,751
20230816,091600,56023815,2920,2920,2920,2920,403
20230816,091500,54847055,2935,2950,2950,2925,7695
20230816,091400,32280925,2950,2940,2950,2935,4790
20230816,091300,18198105,2940,2940,2940,2940,0
20230816,091200,18198105,2940,2940,2940,2940,420
20230816,091100,16963305,2940,2945,2945,2940,51
20230816,091000,16813115,2945,2945,2945,2945,1131
20230816,090900,13482320,2945,2945,2945,2945,527
20230816,090800,11930305,2945,2950,2950,2945,762
20230816,090700,9685965,2955,2950,2955,2945,2045
20230816,090600,3653395,2955,2955,2955,2955,0
20230816,090500,3653395,2955,2955,2955,2955,61
20230816,090400,3473140,2955,2955,2955,2955,0
20230816,090300,3473140,2955,2955,2955,2955,50
20230816,090200,3325390,2955,2960,2960,2955,76
20230816,090100,3100480,2965,2965,2965,2965,6
20230816,090000,3082690,2990,2990,2990,2990,1031