stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200100,503005535,5010,5010,5010,5010,1109
20230808,200000,503005535,5010,5010,5010,5010,0
20230808,195900,503005535,5010,5010,5010,5010,0
20230808,195800,503005535,5010,5010,5010,5010,0
20230808,195700,503005535,5010,5010,5010,5010,0
20230808,195600,503005535,5010,5010,5010,5010,0
20230808,195500,503005535,5010,5010,5010,5010,0
20230808,195400,503005535,5010,5010,5010,5010,0
20230808,195300,503005535,5010,5010,5010,5010,0
20230808,195200,503005535,5010,5010,5010,5010,0
20230808,195100,503005535,5010,5010,5010,5010,0
20230808,195000,503005535,5010,5010,5010,5010,0
20230808,194900,503005535,5010,5010,5010,5010,0
20230808,194800,503005535,5010,5010,5010,5010,0
20230808,194700,503005535,5010,5010,5010,5010,0
20230808,194600,503005535,5010,5010,5010,5010,0
20230808,194500,503005535,5010,5010,5010,5010,0
20230808,194400,503005535,5010,5010,5010,5010,0
20230808,194300,503005535,5010,5010,5010,5010,0
20230808,194200,503005535,5010,5010,5010,5010,0
20230808,194100,503005535,5010,5010,5010,5010,0
20230808,194000,503005535,5010,5010,5010,5010,0
20230808,193900,503005535,5010,5010,5010,5010,0
20230808,193800,503005535,5010,5010,5010,5010,0
20230808,193700,503005535,5010,5010,5010,5010,0
20230808,193600,503005535,5010,5010,5010,5010,0
20230808,193500,503005535,5010,5010,5010,5010,0
20230808,193400,503005535,5010,5010,5010,5010,0
20230808,193300,503005535,5010,5010,5010,5010,0
20230808,193200,503005535,5010,5010,5010,5010,0
20230808,193100,503005535,5010,5010,5010,5010,1109
20230808,193000,503005535,5010,5010,5010,5010,0
20230808,192900,503005535,5010,5010,5010,5010,0
20230808,192800,503005535,5010,5010,5010,5010,0
20230808,192700,503005535,5010,5010,5010,5010,0
20230808,192600,503005535,5010,5010,5010,5010,0
20230808,192500,503005535,5010,5010,5010,5010,0
20230808,192400,503005535,5010,5010,5010,5010,0
20230808,192300,503005535,5010,5010,5010,5010,0
20230808,192200,503005535,5010,5010,5010,5010,0
20230808,192100,503005535,5010,5010,5010,5010,0
20230808,192000,503005535,5010,5010,5010,5010,0
20230808,191900,503005535,5010,5010,5010,5010,0
20230808,191800,503005535,5010,5010,5010,5010,0
20230808,191700,503005535,5010,5010,5010,5010,0
20230808,191600,503005535,5010,5010,5010,5010,0
20230808,191500,503005535,5010,5010,5010,5010,0
20230808,191400,503005535,5010,5010,5010,5010,0
20230808,191300,503005535,5010,5010,5010,5010,0
20230808,191200,503005535,5010,5010,5010,5010,0
20230808,191100,503005535,5010,5010,5010,5010,0
20230808,191000,503005535,5010,5010,5010,5010,0
20230808,190900,503005535,5010,5010,5010,5010,0
20230808,190800,503005535,5010,5010,5010,5010,0
20230808,190700,503005535,5010,5010,5010,5010,0
20230808,190600,503005535,5010,5010,5010,5010,0
20230808,190500,503005535,5010,5010,5010,5010,0
20230808,190400,503005535,5010,5010,5010,5010,0
20230808,190300,503005535,5010,5010,5010,5010,0
20230808,190200,503005535,5010,5010,5010,5010,0
20230808,190100,503005535,5010,5010,5010,5010,1109
20230808,190000,503005535,5010,5010,5010,5010,0
20230808,185900,503005535,5010,5010,5010,5010,0
20230808,185800,503005535,5010,5010,5010,5010,0
20230808,185700,503005535,5010,5010,5010,5010,0
20230808,185600,503005535,5010,5010,5010,5010,0
20230808,185500,503005535,5010,5010,5010,5010,0
20230808,185400,503005535,5010,5010,5010,5010,0
20230808,185300,503005535,5010,5010,5010,5010,0
20230808,185200,503005535,5010,5010,5010,5010,0
20230808,185100,503005535,5010,5010,5010,5010,0
20230808,185000,503005535,5010,5010,5010,5010,0
20230808,184900,503005535,5010,5010,5010,5010,0
20230808,184800,503005535,5010,5010,5010,5010,0
20230808,184700,503005535,5010,5010,5010,5010,0
20230808,184600,503005535,5010,5010,5010,5010,0
20230808,184500,503005535,5010,5010,5010,5010,0
20230808,184400,503005535,5010,5010,5010,5010,0
20230808,184300,503005535,5010,5010,5010,5010,0
20230808,184200,503005535,5010,5010,5010,5010,0
20230808,184100,503005535,5010,5010,5010,5010,0
20230808,184000,503005535,5010,5010,5010,5010,0
20230808,183900,503005535,5010,5010,5010,5010,0
20230808,183800,503005535,5010,5010,5010,5010,0
20230808,183700,503005535,5010,5010,5010,5010,0
20230808,183600,503005535,5010,5010,5010,5010,0
20230808,183500,503005535,5010,5010,5010,5010,0
20230808,183400,503005535,5010,5010,5010,5010,0
20230808,183300,503005535,5010,5010,5010,5010,0
20230808,183200,503005535,5010,5010,5010,5010,0
20230808,183100,503005535,5010,5010,5010,5010,1109
20230808,183000,503005535,5010,5010,5010,5010,0
20230808,182900,503005535,5010,5010,5010,5010,0
20230808,182800,503005535,5010,5010,5010,5010,0
20230808,182700,503005535,5010,5010,5010,5010,0
20230808,182600,503005535,5010,5010,5010,5010,0
20230808,182500,503005535,5010,5010,5010,5010,0
20230808,182400,503005535,5010,5010,5010,5010,0
20230808,182300,503005535,5010,5010,5010,5010,0
20230808,182200,503005535,5010,5010,5010,5010,0
20230808,182100,503005535,5010,5010,5010,5010,0
20230808,182000,503005535,5010,5010,5010,5010,0
20230808,181900,503005535,5010,5010,5010,5010,0
20230808,181800,503005535,5010,5010,5010,5010,0
20230808,181700,503005535,5010,5010,5010,5010,0
20230808,181600,503005535,5010,5010,5010,5010,0
20230808,181500,503005535,5010,5010,5010,5010,0
20230808,181400,503005535,5010,5010,5010,5010,0
20230808,181300,503005535,5010,5010,5010,5010,0
20230808,181200,503005535,5010,5010,5010,5010,0
20230808,181100,503005535,5010,5010,5010,5010,0
20230808,181000,503005535,5010,5010,5010,5010,0
20230808,180900,503005535,5010,5010,5010,5010,0
20230808,180800,503005535,5010,5010,5010,5010,0
20230808,180700,503005535,5010,5010,5010,5010,0
20230808,180600,503005535,5010,5010,5010,5010,0
20230808,180500,503005535,5010,5010,5010,5010,0
20230808,180400,503005535,5010,5010,5010,5010,0
20230808,180300,503005535,5010,5010,5010,5010,0
20230808,180200,503005535,5010,5010,5010,5010,0
20230808,180100,503005535,5010,5010,5010,5010,1109
20230808,180000,503005535,5010,5010,5010,5010,0
20230808,175900,503005535,5010,5010,5010,5010,0
20230808,175800,503005535,5010,5010,5010,5010,0
20230808,175700,503005535,5010,5010,5010,5010,0
20230808,175600,503005535,5010,5010,5010,5010,0
20230808,175500,503005535,5010,5010,5010,5010,0
20230808,175400,503005535,5010,5010,5010,5010,0
20230808,175300,503005535,5010,5010,5010,5010,0
20230808,175200,503005535,5010,5010,5010,5010,0
20230808,175100,503005535,5010,5010,5010,5010,0
20230808,175000,503005535,5010,5010,5010,5010,0
20230808,174900,503005535,5010,5010,5010,5010,0
20230808,174800,503005535,5010,5010,5010,5010,0
20230808,174700,503005535,5010,5010,5010,5010,0
20230808,174600,503005535,5010,5010,5010,5010,0
20230808,174500,503005535,5010,5010,5010,5010,0
20230808,174400,503005535,5010,5010,5010,5010,0
20230808,174300,503005535,5010,5010,5010,5010,0
20230808,174200,503005535,5010,5010,5010,5010,0
20230808,174100,503005535,5010,5010,5010,5010,0
20230808,174000,503005535,5010,5010,5010,5010,0
20230808,173900,503005535,5010,5010,5010,5010,0
20230808,173800,503005535,5010,5010,5010,5010,0
20230808,173700,503005535,5010,5010,5010,5010,0
20230808,173600,503005535,5010,5010,5010,5010,0
20230808,173500,503005535,5010,5010,5010,5010,0
20230808,173400,503005535,5010,5010,5010,5010,0
20230808,173300,503005535,5010,5010,5010,5010,0
20230808,173200,503005535,5010,5010,5010,5010,0
20230808,173100,503005535,5010,5010,5010,5010,1109
20230808,173000,503005535,5010,5010,5010,5010,0
20230808,172900,503005535,5010,5010,5010,5010,0
20230808,172800,503005535,5010,5010,5010,5010,0
20230808,172700,503005535,5010,5010,5010,5010,0
20230808,172600,503005535,5010,5010,5010,5010,0
20230808,172500,503005535,5010,5010,5010,5010,0
20230808,172400,503005535,5010,5010,5010,5010,0
20230808,172300,503005535,5010,5010,5010,5010,0
20230808,172200,503005535,5010,5010,5010,5010,0
20230808,172100,503005535,5010,5010,5010,5010,0
20230808,172000,503005535,5010,5010,5010,5010,0
20230808,171900,503005535,5010,5010,5010,5010,0
20230808,171800,503005535,5010,5010,5010,5010,0
20230808,171700,503005535,5010,5010,5010,5010,0
20230808,171600,503005535,5010,5010,5010,5010,0
20230808,171500,503005535,5010,5010,5010,5010,0
20230808,171400,503005535,5010,5010,5010,5010,0
20230808,171300,503005535,5010,5010,5010,5010,0
20230808,171200,503005535,5010,5010,5010,5010,0
20230808,171100,503005535,5010,5010,5010,5010,0
20230808,171000,503005535,5010,5010,5010,5010,0
20230808,170900,503005535,5010,5010,5010,5010,0
20230808,170800,503005535,5010,5010,5010,5010,0
20230808,170700,503005535,5010,5010,5010,5010,0
20230808,170600,503005535,5010,5010,5010,5010,0
20230808,170500,503005535,5010,5010,5010,5010,0
20230808,170400,503005535,5010,5010,5010,5010,0
20230808,170300,503005535,5010,5010,5010,5010,0
20230808,170200,503005535,5010,5010,5010,5010,0
20230808,170100,503005535,5010,5010,5010,5010,1109
20230808,170000,503005535,5010,5010,5010,5010,0
20230808,165900,503005535,5010,5010,5010,5010,0
20230808,165800,503005535,5010,5010,5010,5010,0
20230808,165700,503005535,5010,5010,5010,5010,0
20230808,165600,503005535,5010,5010,5010,5010,0
20230808,165500,503005535,5010,5010,5010,5010,0
20230808,165400,503005535,5010,5010,5010,5010,0
20230808,165300,503005535,5010,5010,5010,5010,0
20230808,165200,503005535,5010,5010,5010,5010,0
20230808,165100,503005535,5010,5010,5010,5010,0
20230808,165000,503005535,5010,5010,5010,5010,0
20230808,164900,503005535,5010,5010,5010,5010,0
20230808,164800,503005535,5010,5010,5010,5010,0
20230808,164700,503005535,5010,5010,5010,5010,0
20230808,164600,503005535,5010,5010,5010,5010,0
20230808,164500,503005535,5010,5010,5010,5010,0
20230808,164400,503005535,5010,5010,5010,5010,0
20230808,164300,503005535,5010,5010,5010,5010,0
20230808,164200,503005535,5010,5010,5010,5010,0
20230808,164100,503005535,5010,5010,5010,5010,0
20230808,164000,503005535,5010,5010,5010,5010,0
20230808,163900,503005535,5010,5010,5010,5010,0
20230808,163800,503005535,5010,5010,5010,5010,0
20230808,163700,503005535,5010,5010,5010,5010,0
20230808,163600,503005535,5010,5010,5010,5010,0
20230808,163500,503005535,5010,5010,5010,5010,0
20230808,163400,503005535,5010,5010,5010,5010,0
20230808,163300,503005535,5010,5010,5010,5010,0
20230808,163200,503005535,5010,5010,5010,5010,0
20230808,163100,503005535,5010,5010,5010,5010,1109
20230808,163000,503005535,5010,5010,5010,5010,0
20230808,162900,503005535,5010,5010,5010,5010,0
20230808,162800,503005535,5010,5010,5010,5010,0
20230808,162700,503005535,5010,5010,5010,5010,0
20230808,162600,503005535,5010,5010,5010,5010,0
20230808,162500,503005535,5010,5010,5010,5010,0
20230808,162400,503005535,5010,5010,5010,5010,0
20230808,162300,503005535,5010,5010,5010,5010,0
20230808,162200,503005535,5010,5010,5010,5010,0
20230808,162100,503005535,5010,5010,5010,5010,0
20230808,162000,503005535,5010,5010,5010,5010,0
20230808,161900,503005535,5010,5010,5010,5010,0
20230808,161800,503005535,5010,5010,5010,5010,0
20230808,161700,503005535,5010,5010,5010,5010,0
20230808,161600,503005535,5010,5010,5010,5010,0
20230808,161500,503005535,5010,5010,5010,5010,0
20230808,161400,503005535,5010,5010,5010,5010,0
20230808,161300,503005535,5010,5010,5010,5010,0
20230808,161200,503005535,5010,5010,5010,5010,0
20230808,161100,503005535,5010,5010,5010,5010,0
20230808,161000,503005535,5010,5010,5010,5010,0
20230808,160900,503005535,5010,5010,5010,5010,0
20230808,160800,503005535,5010,5010,5010,5010,0
20230808,160700,503005535,5010,5010,5010,5010,0
20230808,160600,503005535,5010,5010,5010,5010,0
20230808,160500,503005535,5010,5010,5010,5010,0
20230808,160400,503005535,5010,5010,5010,5010,0
20230808,160300,503005535,5010,5010,5010,5010,0
20230808,160200,503005535,5010,5010,5010,5010,0
20230808,160100,503005535,5010,5010,5010,5010,1109
20230808,160000,503005535,5010,5010,5010,5010,0
20230808,155900,503005535,5010,5010,5010,5010,0
20230808,155800,503005535,5010,5010,5010,5010,0
20230808,155700,503005535,5010,5010,5010,5010,0
20230808,155600,503005535,5010,5010,5010,5010,0
20230808,155500,503005535,5010,5010,5010,5010,0
20230808,155400,503005535,5010,5010,5010,5010,0
20230808,155300,503005535,5010,5010,5010,5010,0
20230808,155200,503005535,5010,5010,5010,5010,0
20230808,155100,503005535,5010,5010,5010,5010,0
20230808,155000,503005535,5010,5010,5010,5010,0
20230808,154900,503005535,5010,5010,5010,5010,0
20230808,154800,503005535,5010,5010,5010,5010,0
20230808,154700,503005535,5010,5010,5010,5010,0
20230808,154600,503005535,5010,5010,5010,5010,0
20230808,154500,503005535,5010,5010,5010,5010,0
20230808,154400,503005535,5010,5010,5010,5010,0
20230808,154300,503005535,5010,5010,5010,5010,0
20230808,154200,503005535,5010,5010,5010,5010,0
20230808,154100,503005535,5010,5010,5010,5010,0
20230808,154000,503005535,5010,5010,5010,5010,0
20230808,153900,503005535,5010,5010,5010,5010,0
20230808,153800,503005535,5010,5010,5010,5010,0
20230808,153700,503005535,5010,5010,5010,5010,0
20230808,153600,503005535,5010,5010,5010,5010,0
20230808,153500,503005535,5010,5010,5010,5010,0
20230808,153400,503005535,5010,5010,5010,5010,0
20230808,153300,503005535,5010,5010,5010,5010,0
20230808,153200,503005535,5010,5010,5010,5010,0
20230808,153100,503005535,5010,5010,5010,5010,1109
20230808,153000,503005535,5010,5010,5010,5010,1109
20230808,152900,497449445,5090,5090,5090,5090,0
20230808,152800,497449445,5090,5090,5090,5090,0
20230808,152700,497449445,5090,5090,5090,5090,0
20230808,152600,497449445,5090,5090,5090,5090,0
20230808,152500,497449445,5090,5090,5090,5090,0
20230808,152400,497449445,5090,5090,5090,5090,0
20230808,152300,497449445,5090,5090,5090,5090,0
20230808,152200,497449445,5090,5090,5090,5090,0
20230808,152100,497449445,5090,5090,5090,5090,0
20230808,152000,497449445,5090,5090,5090,5090,0
20230808,151900,497449445,5090,5070,5090,5070,104
20230808,151800,496922085,5090,5090,5090,5070,126
20230808,151700,496281245,5090,5090,5090,5090,103
20230808,151600,495756975,5090,5090,5090,5050,75
20230808,151500,495376665,5090,5080,5090,5080,54
20230808,151400,495102315,5090,5090,5090,5080,163
20230808,151300,494273145,5090,5090,5090,5090,0
20230808,151200,494273145,5090,5090,5090,5090,4
20230808,151100,494252785,5090,5090,5090,5090,4
20230808,151000,494232425,5090,5090,5090,5090,2
20230808,150900,494222245,5090,5090,5090,5090,8
20230808,150800,494181525,5000,5000,5000,5000,0
20230808,150700,494181525,5000,5000,5000,5000,0
20230808,150600,494181525,5000,5000,5000,5000,0
20230808,150500,494181525,5000,5100,5100,5000,805
20230808,150400,490135495,5140,5140,5140,5140,0
20230808,150300,490135495,5140,5140,5150,5140,46
20230808,150200,489899025,5150,5100,5150,5100,56
20230808,150100,489612925,5100,5100,5100,5100,2
20230808,150000,489602725,5080,5090,5100,5080,92
20230808,145900,489133645,5100,5100,5100,5100,12
20230808,145800,489072445,5100,5080,5100,5080,60
20230808,145700,488767605,5070,5070,5070,5070,153
20230808,145600,487991895,5080,5080,5080,5080,96
20230808,145500,487504215,5100,5100,5100,5100,0
20230808,145400,487504215,5100,5100,5100,5100,0
20230808,145300,487504215,5100,5130,5130,5100,566
20230808,145200,484612775,5110,5160,5160,5110,942
20230808,145100,479783495,5170,5170,5170,5170,2
20230808,145000,479773155,5200,5200,5200,5200,0
20230808,144900,479773155,5200,5200,5200,5200,0
20230808,144800,479773155,5200,5200,5200,5200,0
20230808,144700,479773155,5200,5200,5200,5200,0
20230808,144600,479773155,5200,5200,5200,5200,0
20230808,144500,479773155,5200,5160,5200,5160,2
20230808,144400,479762795,5160,5160,5160,5160,10
20230808,144300,479711195,5160,5160,5160,5160,0
20230808,144200,479711195,5160,5160,5160,5160,0
20230808,144100,479711195,5160,5170,5170,5160,20
20230808,144000,479607895,5200,5200,5200,5200,0
20230808,143900,479607895,5200,5200,5200,5200,0
20230808,143800,479607895,5200,5200,5200,5200,0
20230808,143700,479607895,5200,5200,5200,5200,4
20230808,143600,479587095,5220,5220,5220,5220,0
20230808,143500,479587095,5220,5210,5220,5210,1000
20230808,143400,474370795,5170,5170,5170,5170,0
20230808,143300,474370795,5170,5170,5170,5170,0
20230808,143200,474370795,5170,5170,5170,5170,0
20230808,143100,474370795,5170,5170,5170,5170,0
20230808,143000,474370795,5170,5170,5170,5170,0
20230808,142900,474370795,5170,5170,5170,5170,0
20230808,142800,474370795,5170,5170,5170,5170,0
20230808,142700,474370795,5170,5150,5260,5150,807
20230808,142600,470151135,5150,5150,5150,5150,0
20230808,142500,470151135,5150,5150,5150,5150,0
20230808,142400,470151135,5150,5150,5150,5150,0
20230808,142300,470151135,5150,5150,5150,5150,0
20230808,142200,470151135,5150,5150,5150,5150,0
20230808,142100,470151135,5150,5150,5150,5150,0
20230808,142000,470151135,5150,5150,5150,5150,0
20230808,141900,470151135,5150,5150,5150,5150,0
20230808,141800,470151135,5150,5150,5150,5150,780
20230808,141700,466134135,5150,5150,5150,5150,0
20230808,141600,466134135,5150,5150,5150,5150,80
20230808,141500,465722135,5160,5160,5160,5160,0
20230808,141400,465722135,5160,5160,5160,5160,0
20230808,141300,465722135,5160,5160,5160,5160,368
20230808,141200,463823255,5160,5160,5170,5160,12
20230808,141100,463761325,5160,5160,5160,5160,14
20230808,141000,463689085,5160,5160,5160,5160,24
20230808,140900,463565245,5160,5170,5170,5160,381
20230808,140800,461598475,5170,5170,5170,5170,0
20230808,140700,461598475,5170,5170,5170,5170,13
20230808,140600,461531265,5160,5140,5160,5140,1044
20230808,140500,456157055,5150,5150,5150,5150,0
20230808,140400,456157055,5150,5150,5150,5150,113
20230808,140300,455575105,5140,5140,5140,5140,0
20230808,140200,455575105,5140,5140,5140,5140,0
20230808,140100,455575105,5140,5140,5140,5140,3
20230808,140000,455559685,5140,5140,5150,5140,23
20230808,135900,455441265,5150,5150,5150,5150,77
20230808,135800,455044715,5140,5140,5140,5140,0
20230808,135700,455044715,5140,5140,5140,5140,0
20230808,135600,455044715,5140,5140,5140,5140,0
20230808,135500,455044715,5140,5140,5140,5140,0
20230808,135400,455044715,5140,5140,5140,5140,0
20230808,135300,455044715,5140,5140,5140,5140,0
20230808,135200,455044715,5140,5140,5140,5140,1
20230808,135100,455039575,5140,5140,5140,5140,30
20230808,135000,454885375,5140,5140,5140,5140,1
20230808,134900,454880235,5140,5140,5140,5140,0
20230808,134800,454880235,5140,5140,5140,5140,0
20230808,134700,454880235,5140,5140,5140,5140,0
20230808,134600,454880235,5140,5140,5140,5140,0
20230808,134500,454880235,5140,5140,5140,5140,0
20230808,134400,454880235,5140,5140,5140,5140,0
20230808,134300,454880235,5140,5140,5140,5140,1
20230808,134200,454875095,5140,5140,5140,5140,0
20230808,134100,454875095,5140,5140,5140,5140,53
20230808,134000,454602675,5140,5140,5140,5140,0
20230808,133900,454602675,5140,5140,5140,5140,0
20230808,133800,454602675,5140,5140,5140,5140,0
20230808,133700,454602675,5140,5140,5140,5140,0
20230808,133600,454602675,5140,5140,5140,5140,0
20230808,133500,454602675,5140,5140,5140,5140,0
20230808,133400,454602675,5140,5140,5140,5140,1
20230808,133300,454597535,5110,5110,5110,5110,0
20230808,133200,454597535,5110,5110,5110,5110,5
20230808,133100,454571985,5110,5110,5110,5110,0
20230808,133000,454571985,5110,5110,5110,5110,0
20230808,132900,454571985,5110,5110,5110,5110,0
20230808,132800,454571985,5110,5110,5110,5110,0
20230808,132700,454571985,5110,5110,5110,5110,0
20230808,132600,454571985,5110,5110,5110,5110,0
20230808,132500,454571985,5110,5110,5110,5110,0
20230808,132400,454571985,5110,5110,5110,5110,0
20230808,132300,454571985,5110,5110,5110,5110,0
20230808,132200,454571985,5110,5110,5110,5110,0
20230808,132100,454571985,5110,5120,5120,5110,157
20230808,132000,453768495,5120,5120,5120,5120,0
20230808,131900,453768495,5120,5120,5120,5120,19
20230808,131800,453671215,5110,5110,5110,5110,0
20230808,131700,453671215,5110,5110,5110,5110,0
20230808,131600,453671215,5110,5110,5110,5110,0
20230808,131500,453671215,5110,5110,5110,5110,0
20230808,131400,453671215,5110,5120,5120,5110,81
20230808,131300,453256545,5150,5150,5150,5150,0
20230808,131200,453256545,5150,5150,5150,5150,0
20230808,131100,453256545,5150,5150,5150,5150,0
20230808,131000,453256545,5150,5150,5150,5150,0
20230808,130900,453256545,5150,5150,5150,5150,0
20230808,130800,453256545,5150,5150,5150,5150,0
20230808,130700,453256545,5150,5150,5150,5150,0
20230808,130600,453256545,5150,5150,5150,5150,0
20230808,130500,453256545,5150,5150,5150,5150,0
20230808,130400,453256545,5150,5150,5150,5150,0
20230808,130300,453256545,5150,5150,5150,5150,1
20230808,130200,453251395,5110,5120,5120,5110,321
20230808,130100,451608495,5130,5130,5130,5130,0
20230808,130000,451608495,5130,5130,5130,5130,0
20230808,125900,451608495,5130,5130,5130,5130,0
20230808,125800,451608495,5130,5130,5130,5130,0
20230808,125700,451608495,5130,5130,5130,5130,0
20230808,125600,451608495,5130,5130,5130,5130,0
20230808,125500,451608495,5130,5120,5130,5120,839
20230808,125400,447304595,5130,5140,5140,5130,130
20230808,125300,446637665,5130,5130,5140,5130,298
20230808,125200,445108855,5120,5120,5120,5120,0
20230808,125100,445108855,5120,5120,5120,5120,0
20230808,125000,445108855,5120,5120,5120,5120,0
20230808,124900,445108855,5120,5120,5120,5120,0
20230808,124800,445108855,5120,5120,5120,5120,424
20230808,124700,442937975,5120,5120,5120,5120,0
20230808,124600,442937975,5120,5120,5120,5120,17
20230808,124500,442850935,5130,5130,5130,5130,2
20230808,124400,442840675,5140,5140,5140,5140,7
20230808,124300,442804695,5130,5130,5130,5130,11
20230808,124200,442748265,5130,5130,5130,5130,183
20230808,124100,441809475,5130,5130,5130,5130,2
20230808,124000,441799215,5130,5120,5130,5120,30
20230808,123900,441645605,5120,5130,5130,5120,281
20230808,123800,440206855,5130,5130,5130,5130,0
20230808,123700,440206855,5130,5130,5130,5130,0
20230808,123600,440206855,5130,5130,5130,5130,52
20230808,123500,439940095,5130,5130,5130,5130,0
20230808,123400,439940095,5130,5130,5130,5130,25
20230808,123300,439811845,5120,5120,5120,5120,5
20230808,123200,439786245,5130,5140,5140,5130,126
20230808,123100,439139855,5150,5150,5150,5150,0
20230808,123000,439139855,5150,5150,5150,5150,0
20230808,122900,439139855,5150,5150,5150,5150,0
20230808,122800,439139855,5150,5150,5150,5150,3
20230808,122700,439124405,5150,5150,5150,5150,2
20230808,122600,439114105,5150,5150,5150,5150,79
20230808,122500,438707255,5150,5150,5150,5150,0
20230808,122400,438707255,5150,5150,5150,5150,29
20230808,122300,438557905,5130,5130,5130,5130,0
20230808,122200,438557905,5130,5130,5130,5130,0
20230808,122100,438557905,5130,5130,5130,5130,25
20230808,122000,438429655,5120,5120,5120,5120,300
20230808,121900,436893655,5130,5130,5130,5130,252
20230808,121800,435600895,5140,5140,5140,5140,139
20230808,121700,434886435,5150,5150,5150,5150,0
20230808,121600,434886435,5150,5150,5150,5150,0
20230808,121500,434886435,5150,5150,5150,5150,2
20230808,121400,434876135,5150,5150,5150,5150,23
20230808,121300,434757685,5140,5150,5150,5140,109
20230808,121200,434197335,5150,5150,5150,5150,50
20230808,121100,433939835,5150,5150,5150,5150,210
20230808,121000,432858335,5220,5220,5220,5220,8
20230808,120900,432816575,5220,5150,5220,5140,533
20230808,120800,430072715,5180,5180,5180,5180,0
20230808,120700,430072715,5180,5180,5180,5180,0
20230808,120600,430072715,5180,5180,5180,5180,0
20230808,120500,430072715,5180,5180,5180,5180,0
20230808,120400,430072715,5180,5180,5180,5180,0
20230808,120300,430072715,5180,5180,5180,5140,244
20230808,120200,428810995,5130,5160,5160,5130,302
20230808,120100,427259055,5180,5160,5180,5160,5
20230808,120000,427233235,5160,5150,5160,5150,301
20230808,115900,425683075,5180,5180,5180,5180,0
20230808,115800,425683075,5180,5180,5180,5180,0
20230808,115700,425683075,5180,5180,5180,5180,202
20230808,115600,424636715,5190,5190,5190,5190,0
20230808,115500,424636715,5190,5190,5190,5190,0
20230808,115400,424636715,5190,5190,5190,5190,0
20230808,115300,424636715,5190,5190,5190,5190,63
20230808,115200,424309745,5190,5190,5190,5190,26
20230808,115100,424174805,5190,5190,5190,5190,2165
20230808,115000,412938455,5200,5200,5200,5200,138
20230808,114900,412220855,5220,5220,5220,5220,1
20230808,114800,412215635,5220,5220,5220,5220,0
20230808,114700,412215635,5220,5220,5220,5220,0
20230808,114600,412215635,5220,5220,5220,5220,90
20230808,114500,411745835,5210,5210,5210,5210,0
20230808,114400,411745835,5210,5210,5210,5210,0
20230808,114300,411745835,5210,5210,5210,5210,0
20230808,114200,411745835,5210,5210,5210,5210,181
20230808,114100,410802825,5210,5210,5210,5210,0
20230808,114000,410802825,5210,5210,5210,5210,0
20230808,113900,410802825,5210,5210,5210,5210,0
20230808,113800,410802825,5210,5210,5210,5210,0
20230808,113700,410802825,5210,5190,5210,5190,193
20230808,113600,409800125,5190,5190,5190,5190,0
20230808,113500,409800125,5190,5190,5190,5190,0
20230808,113400,409800125,5190,5190,5190,5190,5
20230808,113300,409774175,5190,5190,5190,5190,0
20230808,113200,409774175,5190,5190,5190,5190,0
20230808,113100,409774175,5190,5190,5190,5190,0
20230808,113000,409774175,5190,5190,5190,5190,0
20230808,112900,409774175,5190,5190,5190,5190,0
20230808,112800,409774175,5190,5180,5190,5180,9
20230808,112700,409727545,5190,5190,5190,5190,0
20230808,112600,409727545,5190,5190,5190,5190,0
20230808,112500,409727545,5190,5180,5190,5180,113
20230808,112400,409141825,5190,5190,5190,5190,0
20230808,112300,409141825,5190,5190,5190,5190,0
20230808,112200,409141825,5190,5190,5190,5190,0
20230808,112100,409141825,5190,5190,5190,5190,0
20230808,112000,409141825,5190,5180,5190,5180,5
20230808,111900,409115915,5190,5190,5190,5190,0
20230808,111800,409115915,5190,5190,5190,5190,0
20230808,111700,409115915,5190,5130,5190,5130,133
20230808,111600,408432995,5130,5130,5130,5130,0
20230808,111500,408432995,5130,5130,5130,5130,0
20230808,111400,408432995,5130,5130,5130,5130,0
20230808,111300,408432995,5130,5130,5130,5130,0
20230808,111200,408432995,5130,5130,5130,5130,80
20230808,111100,408022595,5130,5130,5130,5130,0
20230808,111000,408022595,5130,5130,5130,5130,0
20230808,110900,408022595,5130,5130,5130,5130,246
20230808,110800,406760615,5140,5140,5140,5140,0
20230808,110700,406760615,5140,5140,5140,5140,12
20230808,110600,406698935,5140,5140,5140,5140,39
20230808,110500,406498475,5140,5200,5200,5140,1047
20230808,110400,401101935,5200,5200,5200,5200,0
20230808,110300,401101935,5200,5200,5200,5200,0
20230808,110200,401101935,5200,5200,5200,5200,0
20230808,110100,401101935,5200,5200,5200,5200,81
20230808,110000,400680735,5200,5200,5200,5200,0
20230808,105900,400680735,5200,5200,5200,5200,0
20230808,105800,400680735,5200,5200,5200,5200,50
20230808,105700,400420735,5220,5200,5220,5200,56
20230808,105600,400129495,5200,5200,5200,5200,2
20230808,105500,400119095,5170,5220,5220,5170,38
20230808,105400,399922445,5200,5200,5200,5200,969
20230808,105300,394883645,5200,5200,5200,5200,0
20230808,105200,394883645,5200,5200,5200,5200,0
20230808,105100,394883645,5200,5200,5200,5200,2
20230808,105000,394873245,5180,5180,5180,5180,14
20230808,104900,394800725,5180,5180,5180,5180,0
20230808,104800,394800725,5180,5180,5180,5180,1
20230808,104700,394795545,5200,5200,5200,5200,2
20230808,104600,394785145,5200,5200,5200,5200,0
20230808,104500,394785145,5200,5190,5200,5130,1865
20230808,104400,385169125,5190,5190,5190,5190,0
20230808,104300,385169125,5190,5190,5190,5190,5
20230808,104200,385143175,5200,5210,5210,5190,61
20230808,104100,384826525,5190,5200,5200,5190,28
20230808,104000,384681065,5220,5220,5220,5220,0
20230808,103900,384681065,5220,5220,5220,5220,50
20230808,103800,384420065,5220,5200,5220,5200,978
20230808,103700,379334445,5210,5210,5210,5210,0
20230808,103600,379334445,5210,5210,5210,5210,50
20230808,103500,379073945,5220,5220,5220,5220,0
20230808,103400,379073945,5220,5220,5220,5220,2
20230808,103300,379063505,5210,5210,5210,5210,238
20230808,103200,377823525,5220,5220,5220,5220,0
20230808,103100,377823525,5220,5220,5220,5220,5
20230808,103000,377797425,5220,5220,5220,5220,2
20230808,102900,377786985,5220,5230,5230,5220,38
20230808,102800,377588605,5240,5240,5240,5240,17
20230808,102700,377499525,5240,5250,5250,5240,2
20230808,102600,377489035,5220,5230,5230,5220,100
20230808,102500,376967015,5220,5240,5240,5220,1100
20230808,102400,371214635,5270,5270,5270,5270,0
20230808,102300,371214635,5270,5270,5270,5240,678
20230808,102200,367661685,5250,5250,5250,5250,410
20230808,102100,365509185,5280,5280,5280,5280,13
20230808,102000,365440545,5290,5290,5290,5290,54
20230808,101900,365154885,5290,5280,5290,5280,247
20230808,101800,363848425,5280,5280,5280,5280,1
20230808,101700,363843145,5240,5250,5280,5240,210
20230808,101600,362739095,5280,5280,5280,5280,100
20230808,101500,362211095,5280,5280,5280,5280,0
20230808,101400,362211095,5280,5270,5280,5270,401
20230808,101300,360095305,5260,5250,5280,5250,133
20230808,101200,359396635,5260,5270,5280,5250,897
20230808,101100,354681165,5280,5280,5280,5280,2
20230808,101000,354670605,5270,5280,5280,5270,19
20230808,100900,354570375,5280,5270,5280,5270,303
20230808,100800,352973535,5270,5270,5270,5270,0
20230808,100700,352973535,5270,5280,5280,5270,37
20230808,100600,352778295,5280,5280,5280,5280,442
20230808,100500,350444535,5280,5280,5280,5280,0
20230808,100400,350444535,5280,5280,5280,5280,46
20230808,100300,350201655,5300,5300,5300,5300,0
20230808,100200,350201655,5300,5300,5300,5300,0
20230808,100100,350201655,5300,5280,5300,5280,2
20230808,100000,350191075,5280,5280,5280,5280,0
20230808,095900,350191075,5280,5280,5280,5280,0
20230808,095800,350191075,5280,5280,5280,5280,0
20230808,095700,350191075,5280,5280,5280,5280,2
20230808,095600,350180515,5280,5310,5310,5280,3
20230808,095500,350164615,5270,5270,5270,5270,0
20230808,095400,350164615,5270,5270,5270,5270,0
20230808,095300,350164615,5270,5270,5270,5270,4
20230808,095200,350143535,5280,5280,5280,5280,1
20230808,095100,350138255,5310,5310,5310,5310,0
20230808,095000,350138255,5310,5310,5310,5310,0
20230808,094900,350138255,5310,5320,5320,5310,312
20230808,094800,348479635,5320,5320,5320,5320,10
20230808,094700,348426435,5310,5310,5310,5310,208
20230808,094600,347321955,5310,5290,5310,5290,134
20230808,094500,346611715,5290,5270,5290,5270,102
20230808,094400,346074135,5270,5280,5280,5270,397
20230808,094300,343980895,5280,5280,5280,5280,25
20230808,094200,343848895,5280,5280,5280,5280,179
20230808,094100,342903775,5280,5280,5280,5280,14
20230808,094000,342829855,5280,5280,5280,5280,127
20230808,093900,342159295,5290,5280,5290,5280,200
20230808,093800,341102295,5270,5270,5270,5270,30
20230808,093700,340944195,5280,5280,5280,5270,272
20230808,093600,339510535,5280,5270,5280,5270,240
20230808,093500,338244665,5280,5290,5290,5280,1065
20230808,093400,332620465,5290,5340,5360,5290,1908
20230808,093300,322488325,5340,5400,5400,5330,154
20230808,093200,321665615,5410,5400,5410,5390,556
20230808,093100,318665605,5400,5390,5400,5380,512
20230808,093000,315903275,5390,5320,5390,5320,532
20230808,092900,313047355,5360,5320,5360,5320,452
20230808,092800,310631465,5320,5320,5320,5320,298
20230808,092700,309046105,5390,5400,5410,5320,2141
20230808,092600,297538635,5420,5420,5420,5420,0
20230808,092500,297538635,5420,5370,5420,5330,203
20230808,092400,296443895,5430,5430,5430,5430,872
20230808,092300,291708935,5370,5430,5440,5300,1660
20230808,092200,282819675,5430,5390,5440,5390,641
20230808,092100,279340445,5390,5360,5390,5360,703
20230808,092000,275559425,5360,5410,5410,5300,1317
20230808,091900,268480595,5400,5460,5500,5400,4574
20230808,091800,243424015,5460,5360,5460,5350,4074
20230808,091700,221334525,5360,5320,5360,5310,750
20230808,091600,217335215,5320,5320,5320,5310,973
20230808,091500,212159615,5350,5380,5380,5270,1912
20230808,091400,201912515,5390,5470,5480,5390,2795
20230808,091300,186772025,5480,5330,5480,5330,4793
20230808,091200,160746835,5340,5310,5360,5270,517
20230808,091100,157990905,5260,5350,5360,5250,1016
20230808,091000,152610915,5360,5300,5400,5300,1205
20230808,090900,146208825,5300,5400,5400,5200,6080
20230808,090800,114138105,5410,5450,5590,5400,7426
20230808,090700,73609315,5460,5460,5460,5400,5219
20230808,090600,45164925,5460,5460,5460,5460,0
20230808,090500,45164925,5460,5240,5460,5230,3071
20230808,090400,28885635,5240,5120,5250,5110,4017
20230808,090300,7984905,5120,4970,5120,4970,1321
20230808,090200,1317045,4970,4970,4970,4970,51
20230808,090100,1063575,4965,4965,4965,4965,1
20230808,090000,1058610,4970,4970,4970,4970,213