stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202000,563352870,5850,5850,5850,5850,4341
20230816,201900,563352870,5850,5850,5850,5850,0
20230816,201800,563352870,5850,5850,5850,5850,0
20230816,201700,563352870,5850,5850,5850,5850,0
20230816,201600,563352870,5850,5850,5850,5850,0
20230816,201500,563352870,5850,5850,5850,5850,0
20230816,201400,563352870,5850,5850,5850,5850,0
20230816,201300,563352870,5850,5850,5850,5850,0
20230816,201200,563352870,5850,5850,5850,5850,0
20230816,201100,563352870,5850,5850,5850,5850,0
20230816,201000,563352870,5850,5850,5850,5850,0
20230816,200900,563352870,5850,5850,5850,5850,0
20230816,200800,563352870,5850,5850,5850,5850,0
20230816,200700,563352870,5850,5850,5850,5850,0
20230816,200600,563352870,5850,5850,5850,5850,0
20230816,200500,563352870,5850,5850,5850,5850,0
20230816,200400,563352870,5850,5850,5850,5850,0
20230816,200300,563352870,5850,5850,5850,5850,0
20230816,200200,563352870,5850,5850,5850,5850,0
20230816,200100,563352870,5850,5850,5850,5850,0
20230816,200000,563352870,5850,5850,5850,5850,0
20230816,195900,563352870,5850,5850,5850,5850,0
20230816,195800,563352870,5850,5850,5850,5850,0
20230816,195700,563352870,5850,5850,5850,5850,0
20230816,195600,563352870,5850,5850,5850,5850,0
20230816,195500,563352870,5850,5850,5850,5850,0
20230816,195400,563352870,5850,5850,5850,5850,0
20230816,195300,563352870,5850,5850,5850,5850,0
20230816,195200,563352870,5850,5850,5850,5850,0
20230816,195100,563352870,5850,5850,5850,5850,0
20230816,195000,563352870,5850,5850,5850,5850,4341
20230816,194900,563352870,5850,5850,5850,5850,0
20230816,194800,563352870,5850,5850,5850,5850,0
20230816,194700,563352870,5850,5850,5850,5850,0
20230816,194600,563352870,5850,5850,5850,5850,0
20230816,194500,563352870,5850,5850,5850,5850,0
20230816,194400,563352870,5850,5850,5850,5850,0
20230816,194300,563352870,5850,5850,5850,5850,0
20230816,194200,563352870,5850,5850,5850,5850,0
20230816,194100,563352870,5850,5850,5850,5850,0
20230816,194000,563352870,5850,5850,5850,5850,0
20230816,193900,563352870,5850,5850,5850,5850,0
20230816,193800,563352870,5850,5850,5850,5850,0
20230816,193700,563352870,5850,5850,5850,5850,0
20230816,193600,563352870,5850,5850,5850,5850,0
20230816,193500,563352870,5850,5850,5850,5850,0
20230816,193400,563352870,5850,5850,5850,5850,0
20230816,193300,563352870,5850,5850,5850,5850,0
20230816,193200,563352870,5850,5850,5850,5850,0
20230816,193100,563352870,5850,5850,5850,5850,0
20230816,193000,563352870,5850,5850,5850,5850,0
20230816,192900,563352870,5850,5850,5850,5850,0
20230816,192800,563352870,5850,5850,5850,5850,0
20230816,192700,563352870,5850,5850,5850,5850,0
20230816,192600,563352870,5850,5850,5850,5850,0
20230816,192500,563352870,5850,5850,5850,5850,0
20230816,192400,563352870,5850,5850,5850,5850,0
20230816,192300,563352870,5850,5850,5850,5850,0
20230816,192200,563352870,5850,5850,5850,5850,0
20230816,192100,563352870,5850,5850,5850,5850,0
20230816,192000,563352870,5850,5850,5850,5850,4341
20230816,191900,563352870,5850,5850,5850,5850,0
20230816,191800,563352870,5850,5850,5850,5850,0
20230816,191700,563352870,5850,5850,5850,5850,0
20230816,191600,563352870,5850,5850,5850,5850,0
20230816,191500,563352870,5850,5850,5850,5850,0
20230816,191400,563352870,5850,5850,5850,5850,0
20230816,191300,563352870,5850,5850,5850,5850,0
20230816,191200,563352870,5850,5850,5850,5850,0
20230816,191100,563352870,5850,5850,5850,5850,0
20230816,191000,563352870,5850,5850,5850,5850,0
20230816,190900,563352870,5850,5850,5850,5850,0
20230816,190800,563352870,5850,5850,5850,5850,0
20230816,190700,563352870,5850,5850,5850,5850,0
20230816,190600,563352870,5850,5850,5850,5850,0
20230816,190500,563352870,5850,5850,5850,5850,0
20230816,190400,563352870,5850,5850,5850,5850,0
20230816,190300,563352870,5850,5850,5850,5850,0
20230816,190200,563352870,5850,5850,5850,5850,0
20230816,190100,563352870,5850,5850,5850,5850,0
20230816,190000,563352870,5850,5850,5850,5850,0
20230816,185900,563352870,5850,5850,5850,5850,0
20230816,185800,563352870,5850,5850,5850,5850,0
20230816,185700,563352870,5850,5850,5850,5850,0
20230816,185600,563352870,5850,5850,5850,5850,0
20230816,185500,563352870,5850,5850,5850,5850,0
20230816,185400,563352870,5850,5850,5850,5850,0
20230816,185300,563352870,5850,5850,5850,5850,0
20230816,185200,563352870,5850,5850,5850,5850,0
20230816,185100,563352870,5850,5850,5850,5850,0
20230816,185000,563352870,5850,5850,5850,5850,4341
20230816,184900,563352870,5850,5850,5850,5850,0
20230816,184800,563352870,5850,5850,5850,5850,0
20230816,184700,563352870,5850,5850,5850,5850,0
20230816,184600,563352870,5850,5850,5850,5850,0
20230816,184500,563352870,5850,5850,5850,5850,0
20230816,184400,563352870,5850,5850,5850,5850,0
20230816,184300,563352870,5850,5850,5850,5850,0
20230816,184200,563352870,5850,5850,5850,5850,0
20230816,184100,563352870,5850,5850,5850,5850,0
20230816,184000,563352870,5850,5850,5850,5850,0
20230816,183900,563352870,5850,5850,5850,5850,0
20230816,183800,563352870,5850,5850,5850,5850,0
20230816,183700,563352870,5850,5850,5850,5850,0
20230816,183600,563352870,5850,5850,5850,5850,0
20230816,183500,563352870,5850,5850,5850,5850,0
20230816,183400,563352870,5850,5850,5850,5850,0
20230816,183300,563352870,5850,5850,5850,5850,0
20230816,183200,563352870,5850,5850,5850,5850,0
20230816,183100,563352870,5850,5850,5850,5850,0
20230816,183000,563352870,5850,5850,5850,5850,0
20230816,182900,563352870,5850,5850,5850,5850,0
20230816,182800,563352870,5850,5850,5850,5850,0
20230816,182700,563352870,5850,5850,5850,5850,0
20230816,182600,563352870,5850,5850,5850,5850,0
20230816,182500,563352870,5850,5850,5850,5850,0
20230816,182400,563352870,5850,5850,5850,5850,0
20230816,182300,563352870,5850,5850,5850,5850,0
20230816,182200,563352870,5850,5850,5850,5850,0
20230816,182100,563352870,5850,5850,5850,5850,0
20230816,182000,563352870,5850,5850,5850,5850,4341
20230816,181900,563352870,5850,5850,5850,5850,0
20230816,181800,563352870,5850,5850,5850,5850,0
20230816,181700,563352870,5850,5850,5850,5850,0
20230816,181600,563352870,5850,5850,5850,5850,0
20230816,181500,563352870,5850,5850,5850,5850,0
20230816,181400,563352870,5850,5850,5850,5850,0
20230816,181300,563352870,5850,5850,5850,5850,0
20230816,181200,563352870,5850,5850,5850,5850,0
20230816,181100,563352870,5850,5850,5850,5850,0
20230816,181000,563352870,5850,5850,5850,5850,0
20230816,180900,563352870,5850,5850,5850,5850,0
20230816,180800,563352870,5850,5850,5850,5850,0
20230816,180700,563352870,5850,5850,5850,5850,0
20230816,180600,563352870,5850,5850,5850,5850,0
20230816,180500,563352870,5850,5850,5850,5850,0
20230816,180400,563352870,5850,5850,5850,5850,0
20230816,180300,563352870,5850,5850,5850,5850,0
20230816,180200,563352870,5850,5850,5850,5850,0
20230816,180100,563352870,5850,5850,5850,5850,0
20230816,180000,563352870,5850,5850,5850,5850,0
20230816,175900,563352870,5850,5850,5850,5850,0
20230816,175800,563352870,5850,5850,5850,5850,0
20230816,175700,563352870,5850,5850,5850,5850,0
20230816,175600,563352870,5850,5850,5850,5850,0
20230816,175500,563352870,5850,5850,5850,5850,0
20230816,175400,563352870,5850,5850,5850,5850,0
20230816,175300,563352870,5850,5850,5850,5850,0
20230816,175200,563352870,5850,5850,5850,5850,0
20230816,175100,563352870,5850,5850,5850,5850,0
20230816,175000,563352870,5850,5850,5850,5850,4341
20230816,174900,563352870,5850,5850,5850,5850,0
20230816,174800,563352870,5850,5850,5850,5850,0
20230816,174700,563352870,5850,5850,5850,5850,0
20230816,174600,563352870,5850,5850,5850,5850,0
20230816,174500,563352870,5850,5850,5850,5850,0
20230816,174400,563352870,5850,5850,5850,5850,0
20230816,174300,563352870,5850,5850,5850,5850,0
20230816,174200,563352870,5850,5850,5850,5850,0
20230816,174100,563352870,5850,5850,5850,5850,0
20230816,174000,563352870,5850,5850,5850,5850,0
20230816,173900,563352870,5850,5850,5850,5850,0
20230816,173800,563352870,5850,5850,5850,5850,0
20230816,173700,563352870,5850,5850,5850,5850,0
20230816,173600,563352870,5850,5850,5850,5850,0
20230816,173500,563352870,5850,5850,5850,5850,0
20230816,173400,563352870,5850,5850,5850,5850,0
20230816,173300,563352870,5850,5850,5850,5850,0
20230816,173200,563352870,5850,5850,5850,5850,0
20230816,173100,563352870,5850,5850,5850,5850,0
20230816,173000,563352870,5850,5850,5850,5850,0
20230816,172900,563352870,5850,5850,5850,5850,0
20230816,172800,563352870,5850,5850,5850,5850,0
20230816,172700,563352870,5850,5850,5850,5850,0
20230816,172600,563352870,5850,5850,5850,5850,0
20230816,172500,563352870,5850,5850,5850,5850,0
20230816,172400,563352870,5850,5850,5850,5850,0
20230816,172300,563352870,5850,5850,5850,5850,0
20230816,172200,563352870,5850,5850,5850,5850,0
20230816,172100,563352870,5850,5850,5850,5850,0
20230816,172000,563352870,5850,5850,5850,5850,4341
20230816,171900,563352870,5850,5850,5850,5850,0
20230816,171800,563352870,5850,5850,5850,5850,0
20230816,171700,563352870,5850,5850,5850,5850,0
20230816,171600,563352870,5850,5850,5850,5850,0
20230816,171500,563352870,5850,5850,5850,5850,0
20230816,171400,563352870,5850,5850,5850,5850,0
20230816,171300,563352870,5850,5850,5850,5850,0
20230816,171200,563352870,5850,5850,5850,5850,0
20230816,171100,563352870,5850,5850,5850,5850,0
20230816,171000,563352870,5850,5850,5850,5850,0
20230816,170900,563352870,5850,5850,5850,5850,0
20230816,170800,563352870,5850,5850,5850,5850,0
20230816,170700,563352870,5850,5850,5850,5850,0
20230816,170600,563352870,5850,5850,5850,5850,0
20230816,170500,563352870,5850,5850,5850,5850,0
20230816,170400,563352870,5850,5850,5850,5850,0
20230816,170300,563352870,5850,5850,5850,5850,0
20230816,170200,563352870,5850,5850,5850,5850,0
20230816,170100,563352870,5850,5850,5850,5850,0
20230816,170000,563352870,5850,5850,5850,5850,0
20230816,165900,563352870,5850,5850,5850,5850,0
20230816,165800,563352870,5850,5850,5850,5850,0
20230816,165700,563352870,5850,5850,5850,5850,0
20230816,165600,563352870,5850,5850,5850,5850,0
20230816,165500,563352870,5850,5850,5850,5850,0
20230816,165400,563352870,5850,5850,5850,5850,0
20230816,165300,563352870,5850,5850,5850,5850,0
20230816,165200,563352870,5850,5850,5850,5850,0
20230816,165100,563352870,5850,5850,5850,5850,0
20230816,165000,563352870,5850,5850,5850,5850,4341
20230816,164900,563352870,5850,5850,5850,5850,0
20230816,164800,563352870,5850,5850,5850,5850,0
20230816,164700,563352870,5850,5850,5850,5850,0
20230816,164600,563352870,5850,5850,5850,5850,0
20230816,164500,563352870,5850,5850,5850,5850,0
20230816,164400,563352870,5850,5850,5850,5850,0
20230816,164300,563352870,5850,5850,5850,5850,0
20230816,164200,563352870,5850,5850,5850,5850,0
20230816,164100,563352870,5850,5850,5850,5850,0
20230816,164000,563352870,5850,5850,5850,5850,0
20230816,163900,563352870,5850,5850,5850,5850,0
20230816,163800,563352870,5850,5850,5850,5850,0
20230816,163700,563352870,5850,5850,5850,5850,0
20230816,163600,563352870,5850,5850,5850,5850,0
20230816,163500,563352870,5850,5850,5850,5850,0
20230816,163400,563352870,5850,5850,5850,5850,0
20230816,163300,563352870,5850,5850,5850,5850,0
20230816,163200,563352870,5850,5850,5850,5850,0
20230816,163100,563352870,5850,5850,5850,5850,0
20230816,163000,563352870,5850,5850,5850,5850,0
20230816,162900,563352870,5850,5850,5850,5850,0
20230816,162800,563352870,5850,5850,5850,5850,0
20230816,162700,563352870,5850,5850,5850,5850,0
20230816,162600,563352870,5850,5850,5850,5850,0
20230816,162500,563352870,5850,5850,5850,5850,0
20230816,162400,563352870,5850,5850,5850,5850,0
20230816,162300,563352870,5850,5850,5850,5850,0
20230816,162200,563352870,5850,5850,5850,5850,0
20230816,162100,563352870,5850,5850,5850,5850,0
20230816,162000,563352870,5850,5850,5850,5850,4341
20230816,161900,563352870,5850,5850,5850,5850,0
20230816,161800,563352870,5850,5850,5850,5850,0
20230816,161700,563352870,5850,5850,5850,5850,0
20230816,161600,563352870,5850,5850,5850,5850,0
20230816,161500,563352870,5850,5850,5850,5850,0
20230816,161400,563352870,5850,5850,5850,5850,0
20230816,161300,563352870,5850,5850,5850,5850,0
20230816,161200,563352870,5850,5850,5850,5850,0
20230816,161100,563352870,5850,5850,5850,5850,0
20230816,161000,563352870,5850,5850,5850,5850,0
20230816,160900,563352870,5850,5850,5850,5850,0
20230816,160800,563352870,5850,5850,5850,5850,0
20230816,160700,563352870,5850,5850,5850,5850,0
20230816,160600,563352870,5850,5850,5850,5850,0
20230816,160500,563352870,5850,5850,5850,5850,0
20230816,160400,563352870,5850,5850,5850,5850,0
20230816,160300,563352870,5850,5850,5850,5850,0
20230816,160200,563352870,5850,5850,5850,5850,0
20230816,160100,563352870,5850,5850,5850,5850,0
20230816,160000,563352870,5850,5850,5850,5850,0
20230816,155900,563352870,5850,5850,5850,5850,0
20230816,155800,563352870,5850,5850,5850,5850,0
20230816,155700,563352870,5850,5850,5850,5850,0
20230816,155600,563352870,5850,5850,5850,5850,0
20230816,155500,563352870,5850,5850,5850,5850,0
20230816,155400,563352870,5850,5850,5850,5850,0
20230816,155300,563352870,5850,5850,5850,5850,0
20230816,155200,563352870,5850,5850,5850,5850,0
20230816,155100,563352870,5850,5850,5850,5850,0
20230816,155000,563352870,5850,5850,5850,5850,4341
20230816,154900,563352870,5850,5850,5850,5850,0
20230816,154800,563352870,5850,5850,5850,5850,0
20230816,154700,563352870,5850,5850,5850,5850,0
20230816,154600,563352870,5850,5850,5850,5850,0
20230816,154500,563352870,5850,5850,5850,5850,0
20230816,154400,563352870,5850,5850,5850,5850,0
20230816,154300,563352870,5850,5850,5850,5850,0
20230816,154200,563352870,5850,5850,5850,5850,0
20230816,154100,563352870,5850,5850,5850,5850,0
20230816,154000,563352870,5850,5850,5850,5850,0
20230816,153900,563352870,5850,5850,5850,5850,0
20230816,153800,563352870,5850,5850,5850,5850,0
20230816,153700,563352870,5850,5850,5850,5850,0
20230816,153600,563352870,5850,5850,5850,5850,0
20230816,153500,563352870,5850,5850,5850,5850,0
20230816,153400,563352870,5850,5850,5850,5850,0
20230816,153300,563352870,5850,5850,5850,5850,0
20230816,153200,563352870,5850,5850,5850,5850,0
20230816,153100,563352870,5850,5850,5850,5850,0
20230816,153000,563352870,5850,5850,5850,5850,4341
20230816,152900,537958020,5940,5940,5940,5940,0
20230816,152800,537958020,5940,5940,5940,5940,0
20230816,152700,537958020,5940,5940,5940,5940,0
20230816,152600,537958020,5940,5940,5940,5940,0
20230816,152500,537958020,5940,5940,5940,5940,0
20230816,152400,537958020,5940,5940,5940,5940,0
20230816,152300,537958020,5940,5940,5940,5940,0
20230816,152200,537958020,5940,5940,5940,5940,0
20230816,152100,537958020,5940,5940,5940,5940,0
20230816,152000,537958020,5940,5940,5940,5940,0
20230816,151900,537958020,5940,5950,5950,5940,486
20230816,151800,535066360,5950,5950,5950,5950,50
20230816,151700,534768860,5940,5940,5940,5940,13
20230816,151600,534691640,5940,5940,5940,5940,15
20230816,151500,534602540,5940,5930,5940,5930,300
20230816,151400,532821280,5900,5920,5920,5900,950
20230816,151300,527213620,5900,5900,5900,5900,0
20230816,151200,527213620,5900,5900,5900,5900,454
20230816,151100,524535020,5900,5910,5910,5900,450
20230816,151000,521879280,5900,5920,5920,5900,302
20230816,150900,520096800,5920,5920,5950,5920,460
20230816,150800,517373270,5920,5940,5940,5920,62
20230816,150700,517005080,5940,5940,5940,5940,0
20230816,150600,517005080,5940,5940,5940,5940,6
20230816,150500,516969440,5970,5970,5970,5970,0
20230816,150400,516969440,5970,5970,5980,5970,301
20230816,150300,515169540,5980,5960,5980,5960,700
20230816,150200,510990030,5940,5950,5950,5940,200
20230816,150100,509802020,5930,5930,5930,5930,0
20230816,150000,509802020,5930,5930,5930,5930,0
20230816,145900,509802020,5930,5930,5930,5930,0
20230816,145800,509802020,5930,5930,5930,5930,0
20230816,145700,509802020,5930,5930,5930,5930,0
20230816,145600,509802020,5930,5930,5930,5930,0
20230816,145500,509802020,5930,5930,5930,5930,0
20230816,145400,509802020,5930,5970,5970,5930,23
20230816,145300,509665310,5970,5970,5970,5970,66
20230816,145200,509271290,5970,5920,5970,5920,900
20230816,145100,503921390,5920,5910,5920,5910,287
20230816,145000,502223350,5920,5920,5920,5920,13
20230816,144900,502146390,5920,5920,5920,5920,0
20230816,144800,502146390,5920,5920,5920,5920,303
20230816,144700,500352630,5950,5950,5950,5950,0
20230816,144600,500352630,5950,5950,5950,5950,100
20230816,144500,499757630,5950,5950,5950,5950,100
20230816,144400,499162630,5930,5930,5930,5930,3
20230816,144300,499144840,5970,5940,5970,5940,100
20230816,144200,498550450,5940,5940,5940,5940,101
20230816,144100,497950510,5970,5970,5970,5970,0
20230816,144000,497950510,5970,5970,5970,5970,0
20230816,143900,497950510,5970,5970,5970,5970,0
20230816,143800,497950510,5970,5970,5970,5970,0
20230816,143700,497950510,5970,5970,5970,5970,0
20230816,143600,497950510,5970,5970,5970,5970,0
20230816,143500,497950510,5970,5960,5970,5960,30
20230816,143400,497771420,5970,5970,5970,5970,21
20230816,143300,497646050,5980,5970,5980,5970,200
20230816,143200,496450340,5970,5970,5970,5970,0
20230816,143100,496450340,5970,5970,5970,5970,200
20230816,143000,495256340,5990,5960,5990,5960,400
20230816,142900,492868860,5960,5960,5960,5960,0
20230816,142800,492868860,5960,5960,5960,5960,12
20230816,142700,492797340,5900,5900,5900,5900,0
20230816,142600,492797340,5900,5910,5910,5900,58
20230816,142500,492454930,5920,5920,5920,5920,498
20230816,142400,489506770,5920,5920,5920,5920,0
20230816,142300,489506770,5920,5940,5940,5900,1000
20230816,142200,483588530,5980,5980,5980,5980,0
20230816,142100,483588530,5980,5980,5980,5980,0
20230816,142000,483588530,5980,5980,5980,5980,0
20230816,141900,483588530,5980,5970,5980,5970,30
20230816,141800,483409190,5980,5990,5990,5970,170
20230816,141700,482392130,5990,5990,5990,5990,2
20230816,141600,482380150,5990,5970,5990,5970,300
20230816,141500,480588810,5970,5950,5970,5950,200
20230816,141400,479398090,5940,5940,5940,5940,809
20230816,141300,474592630,5940,5940,5940,5940,100
20230816,141200,473998630,5940,5940,5940,5940,0
20230816,141100,473998630,5940,5940,5940,5940,200
20230816,141000,472810630,5940,5910,5940,5900,329
20230816,140900,470859830,5900,5900,5900,5900,1542
20230816,140800,461762030,5900,5900,5900,5900,1932
20230816,140700,450363230,5900,5900,5900,5900,300
20230816,140600,448593230,5900,5900,5900,5900,0
20230816,140500,448593230,5900,5910,5910,5900,400
20230816,140400,446231230,5910,5910,5910,5910,18
20230816,140300,446124850,5910,5910,5910,5910,0
20230816,140200,446124850,5910,5910,5910,5910,62
20230816,140100,445758430,5920,5900,5920,5900,434
20230816,140000,443193640,5850,5850,5850,5850,0
20230816,135900,443193640,5850,5890,5920,5840,855
20230816,135800,438171220,5900,5890,5900,5890,52
20230816,135700,437864840,5900,5860,5900,5820,3508
20230816,135600,417286890,5860,5920,5920,5830,4613
20230816,135500,390167460,5940,5940,5940,5940,0
20230816,135400,390167460,5940,5940,5940,5940,118
20230816,135300,389466540,5940,5940,5940,5940,0
20230816,135200,389466540,5940,5940,5940,5940,0
20230816,135100,389466540,5940,5940,5950,5940,211
20230816,135000,388213150,5940,5940,5940,5940,11
20230816,134900,388147810,5950,5920,5950,5920,162
20230816,134800,387186130,5920,5920,5920,5920,150
20230816,134700,386298130,5920,5920,5920,5920,125
20230816,134600,385558130,5920,5920,5920,5920,101
20230816,134500,384960210,5920,5920,5920,5920,500
20230816,134400,382000210,5920,5920,5920,5920,10
20230816,134300,381941010,5930,5930,5930,5930,27
20230816,134200,381780900,5940,5940,5940,5940,11
20230816,134100,381715560,5940,5930,5940,5930,137
20230816,134000,380903080,5940,5940,5940,5940,0
20230816,133900,380903080,5940,5940,5940,5940,76
20230816,133800,380451640,5970,5970,5970,5970,0
20230816,133700,380451640,5970,5970,5970,5970,3
20230816,133600,380433730,5970,5970,5970,5970,0
20230816,133500,380433730,5970,5970,5970,5970,1
20230816,133400,380427760,5970,5970,5970,5970,8
20230816,133300,380380000,5940,5940,5940,5940,2
20230816,133200,380368120,5940,5940,5940,5940,0
20230816,133100,380368120,5940,5940,5940,5940,0
20230816,133000,380368120,5940,5940,5940,5940,141
20230816,132900,379530580,5940,5940,5940,5940,0
20230816,132800,379530580,5940,5940,5940,5940,0
20230816,132700,379530580,5940,5940,5940,5940,0
20230816,132600,379530580,5940,5940,5940,5940,0
20230816,132500,379530580,5940,5940,5940,5940,0
20230816,132400,379530580,5940,5970,5970,5940,134
20230816,132300,378734560,5970,5960,5970,5960,4
20230816,132200,378710690,5970,5970,5970,5970,0
20230816,132100,378710690,5970,5970,5970,5970,5
20230816,132000,378680840,5970,5970,5970,5940,24
20230816,131900,378537650,5970,5970,5970,5970,6
20230816,131800,378501830,5970,5970,5970,5930,21
20230816,131700,378376580,5930,5970,5970,5930,292
20230816,131600,376633460,5930,5970,5970,5930,20
20230816,131500,376514430,5970,5970,5970,5970,204
20230816,131400,375296550,5970,5970,5970,5970,0
20230816,131300,375296550,5970,5970,5970,5970,0
20230816,131200,375296550,5970,5970,5970,5970,9
20230816,131100,375242820,5970,5940,5970,5920,511
20230816,131000,372211250,5950,5960,5960,5950,2528
20230816,130900,357167440,5970,5970,5970,5970,0
20230816,130800,357167440,5970,5960,5970,5960,2
20230816,130700,357155510,5970,5970,5970,5970,0
20230816,130600,357155510,5970,5970,5970,5970,0
20230816,130500,357155510,5970,5970,5970,5970,4
20230816,130400,357131630,5970,5970,5970,5970,0
20230816,130300,357131630,5970,5970,5970,5970,0
20230816,130200,357131630,5970,5970,5970,5970,0
20230816,130100,357131630,5970,5970,5970,5970,0
20230816,130000,357131630,5970,5970,5970,5970,0
20230816,125900,357131630,5970,5970,5970,5970,0
20230816,125800,357131630,5970,5970,5970,5970,76
20230816,125700,356677910,5970,5970,5970,5970,250
20230816,125600,355185410,6000,6000,6000,6000,0
20230816,125500,355185410,6000,6000,6000,6000,0
20230816,125400,355185410,6000,6000,6000,6000,3
20230816,125300,355167410,6000,6000,6000,6000,8
20230816,125200,355119410,6000,6000,6000,6000,1
20230816,125100,355113410,5970,5970,5970,5970,0
20230816,125000,355113410,5970,5970,5970,5970,0
20230816,124900,355113410,5970,5970,5970,5970,0
20230816,124800,355113410,5970,5970,5970,5970,0
20230816,124700,355113410,5970,6000,6000,5970,136
20230816,124600,354300680,6000,5990,6000,5990,568
20230816,124500,350896360,5950,5980,5980,5950,1000
20230816,124400,344944680,5980,5980,5980,5980,72
20230816,124300,344514120,5980,5980,5980,5980,0
20230816,124200,344514120,5980,5980,5980,5980,0
20230816,124100,344514120,5980,5980,5980,5980,408
20230816,124000,342074280,5980,5980,5980,5980,0
20230816,123900,342074280,5980,5980,5980,5980,500
20230816,123800,339084280,5980,5980,5980,5980,0
20230816,123700,339084280,5980,5990,5990,5980,9
20230816,123600,339030410,5990,5990,5990,5990,0
20230816,123500,339030410,5990,5990,5990,5990,0
20230816,123400,339030410,5990,5990,5990,5990,100
20230816,123300,338431410,5990,5980,5990,5980,793
20230816,123200,333682430,5970,5970,5970,5970,0
20230816,123100,333682430,5970,5970,5970,5970,0
20230816,123000,333682430,5970,5970,5970,5970,46
20230816,122900,333407810,5970,5970,5970,5970,400
20230816,122800,331019810,5970,5970,5970,5970,0
20230816,122700,331019810,5970,5970,5970,5970,10
20230816,122600,330960110,5970,5970,5970,5970,0
20230816,122500,330960110,5970,5970,5970,5970,0
20230816,122400,330960110,5970,5970,5970,5970,18
20230816,122300,330852650,5970,5970,5970,5970,3
20230816,122200,330834740,5930,5970,5970,5930,413
20230816,122100,328381650,5970,5960,5970,5960,20
20230816,122000,328262260,5930,5930,5930,5930,0
20230816,121900,328262260,5930,5930,5930,5930,0
20230816,121800,328262260,5930,5960,5960,5930,103
20230816,121700,327648470,5960,5960,5960,5960,0
20230816,121600,327648470,5960,5960,5960,5960,0
20230816,121500,327648470,5960,5960,5960,5960,0
20230816,121400,327648470,5960,5940,5960,5940,37
20230816,121300,327428150,5940,5940,5940,5940,62
20230816,121200,327059870,5920,5920,5920,5920,0
20230816,121100,327059870,5920,5960,5960,5900,1220
20230816,121000,319830570,5990,5990,5990,5990,0
20230816,120900,319830570,5990,5990,5990,5990,0
20230816,120800,319830570,5990,5990,5990,5990,0
20230816,120700,319830570,5990,5990,5990,5990,0
20230816,120600,319830570,5990,5990,5990,5990,0
20230816,120500,319830570,5990,5990,5990,5990,0
20230816,120400,319830570,5990,5990,5990,5990,3
20230816,120300,319812600,5990,5990,5990,5990,0
20230816,120200,319812600,5990,5990,5990,5990,3
20230816,120100,319794630,5970,5970,5970,5970,0
20230816,120000,319794630,5970,5970,5970,5970,0
20230816,115900,319794630,5970,5970,5970,5970,106
20230816,115800,319161810,5970,5970,5970,5970,34
20230816,115700,318958830,5970,5970,5970,5970,0
20230816,115600,318958830,5970,5970,5970,5970,267
20230816,115500,317364840,5970,5970,5970,5970,0
20230816,115400,317364840,5970,5970,5970,5960,802
20230816,115300,312577090,5970,5970,5970,5970,30
20230816,115200,312397990,5970,5970,5970,5970,1
20230816,115100,312392020,5970,5960,5970,5960,6
20230816,115000,312356220,5970,5970,5970,5970,0
20230816,114900,312356220,5970,5960,5970,5960,60
20230816,114800,311998220,5960,5960,5960,5960,0
20230816,114700,311998220,5960,5960,5960,5960,0
20230816,114600,311998220,5960,5950,5960,5950,376
20230816,114500,309759350,5950,5950,5950,5950,298
20230816,114400,307986250,5960,5990,6000,5960,185
20230816,114300,306882570,6000,5970,6000,5970,220
20230816,114200,305569050,5990,5990,5990,5990,32
20230816,114100,305377370,5990,5990,5990,5990,368
20230816,114000,303173050,5980,5980,5980,5980,0
20230816,113900,303173050,5980,5980,5980,5980,0
20230816,113800,303173050,5980,5990,5990,5980,922
20230816,113700,297657630,6000,6000,6000,6000,669
20230816,113600,293643630,6010,6010,6010,6010,0
20230816,113500,293643630,6010,6030,6030,6010,264
20230816,113400,292056970,6030,6030,6030,6030,0
20230816,113300,292056970,6030,6030,6030,6030,0
20230816,113200,292056970,6030,6030,6030,6030,0
20230816,113100,292056970,6030,6030,6030,6030,29
20230816,113000,291882100,6010,6010,6010,6010,2
20230816,112900,291870080,6010,6020,6020,6010,225
20230816,112800,290517790,6030,6030,6030,6030,6
20230816,112700,290481610,6010,6010,6010,6010,0
20230816,112600,290481610,6010,6010,6010,6010,1
20230816,112500,290475600,6030,6030,6030,6030,0
20230816,112400,290475600,6030,6020,6030,6020,401
20230816,112300,288061570,6030,6030,6030,6030,5
20230816,112200,288031420,6040,6040,6040,6040,3
20230816,112100,288013300,6010,6010,6010,6010,236
20230816,112000,286594940,6010,6010,6010,6010,0
20230816,111900,286594940,6010,6010,6010,5990,22
20230816,111800,286462740,5990,5990,5990,5990,0
20230816,111700,286462740,5990,5990,5990,5990,0
20230816,111600,286462740,5990,5990,5990,5990,0
20230816,111500,286462740,5990,5990,5990,5990,28
20230816,111400,286295020,5970,5980,5980,5970,180
20230816,111300,285220390,5990,5990,5990,5990,1
20230816,111200,285214400,5990,5990,5990,5990,0
20230816,111100,285214400,5990,5990,5990,5990,0
20230816,111000,285214400,5990,5990,5990,5990,80
20230816,110900,284735200,6010,6010,6010,6010,1
20230816,110800,284729190,6000,6000,6000,6000,50
20230816,110700,284429190,6010,6010,6010,6010,29
20230816,110600,284254900,5980,5990,5990,5980,1275
20230816,110500,276624520,6000,6000,6000,6000,690
20230816,110400,272484520,6040,6040,6040,6040,0
20230816,110300,272484520,6040,6040,6040,6040,0
20230816,110200,272484520,6040,6040,6040,6040,1
20230816,110100,272478480,6000,6000,6000,6000,0
20230816,110000,272478480,6000,6010,6010,6000,1749
20230816,105900,261967490,6020,6020,6020,6020,146
20230816,105800,261088570,6060,6060,6060,6060,0
20230816,105700,261088570,6060,6060,6060,6060,0
20230816,105600,261088570,6060,6060,6060,6060,0
20230816,105500,261088570,6060,6060,6060,6060,0
20230816,105400,261088570,6060,6060,6060,6060,0
20230816,105300,261088570,6060,6060,6060,6060,0
20230816,105200,261088570,6060,6060,6060,6060,0
20230816,105100,261088570,6060,6060,6060,6060,0
20230816,105000,261088570,6060,6030,6060,6020,14
20230816,104900,261004200,6060,6060,6060,6060,0
20230816,104800,261004200,6060,6060,6060,6060,2
20230816,104700,260992080,6050,6050,6050,6050,30
20230816,104600,260810580,6060,6060,6060,6060,0
20230816,104500,260810580,6060,6060,6060,6060,0
20230816,104400,260810580,6060,6060,6060,6060,0
20230816,104300,260810580,6060,6060,6060,6060,0
20230816,104200,260810580,6060,6060,6060,6060,0
20230816,104100,260810580,6060,6060,6060,6060,0
20230816,104000,260810580,6060,6060,6060,6060,5
20230816,103900,260780280,6060,6060,6060,6060,20
20230816,103800,260659080,6060,6050,6060,6050,262
20230816,103700,259073440,6010,6010,6010,6010,3
20230816,103600,259055410,6050,6050,6050,6050,0
20230816,103500,259055410,6050,6050,6050,6050,0
20230816,103400,259055410,6050,6040,6050,6040,100
20230816,103300,258450830,6040,6040,6040,6040,1
20230816,103200,258444790,6000,6030,6030,5990,618
20230816,103100,254737760,6030,6030,6030,6030,20
20230816,103000,254617160,6040,6040,6040,6040,0
20230816,102900,254617160,6040,6040,6040,6040,0
20230816,102800,254617160,6040,6040,6040,6040,0
20230816,102700,254617160,6040,6040,6040,6040,16
20230816,102600,254520520,6010,6010,6010,6010,0
20230816,102500,254520520,6010,6010,6010,6010,539
20230816,102400,251281130,6040,6040,6040,6040,3
20230816,102300,251263010,6050,6000,6050,6000,200
20230816,102200,250056710,6000,6000,6000,6000,1
20230816,102100,250050710,6050,6000,6050,5990,786
20230816,102000,245340850,6000,6000,6000,6000,102
20230816,101900,244728850,6000,6030,6050,6000,514
20230816,101800,241629790,6030,6030,6030,6030,0
20230816,101700,241629790,6030,6030,6030,6030,1
20230816,101600,241623760,6030,6000,6040,5990,172
20230816,101500,240592790,6050,6010,6050,6000,405
20230816,101400,238161800,6010,6030,6030,6010,310
20230816,101300,236298600,6050,6040,6050,6040,30
20230816,101200,236117350,6030,6030,6030,6030,2
20230816,101100,236105290,6040,6020,6040,6000,505
20230816,101000,233072750,6040,6040,6040,6040,21
20230816,100900,232945910,6040,6040,6040,6040,10
20230816,100800,232885510,6040,6040,6040,6040,50
20230816,100700,232583510,6040,6030,6040,6030,37
20230816,100600,232360090,6040,6040,6040,6040,4
20230816,100500,232335930,6020,6020,6020,6020,0
20230816,100400,232335930,6020,6020,6020,6020,4
20230816,100300,232311850,6020,5990,6020,5990,1209
20230816,100200,225059120,5980,5980,5980,5980,21
20230816,100100,224933540,5980,5990,5990,5980,93
20230816,100000,224376760,5970,5990,5990,5970,546
20230816,095900,221107000,5960,5980,5980,5960,201
20230816,095800,219905040,5980,5960,5980,5950,131
20230816,095700,219125470,5980,5960,5980,5950,41
20230816,095600,218881240,5980,5950,5980,5950,84
20230816,095500,218380590,5950,5980,5980,5950,50
20230816,095400,218082790,5980,5980,5980,5980,2
20230816,095300,218070830,5990,5960,5990,5950,207
20230816,095200,216835550,5980,5980,5980,5970,162
20230816,095100,215866800,5940,5990,5990,5940,200
20230816,095000,214675430,5990,5990,5990,5990,0
20230816,094900,214675430,5990,6000,6000,5930,908
20230816,094800,209285480,5980,5980,5980,5980,112
20230816,094700,208615720,6000,6000,6000,6000,1
20230816,094600,208609720,6000,5940,6000,5930,3450
20230816,094500,188139960,5970,5970,5970,5970,100
20230816,094400,187542960,5960,5960,5970,5910,1066
20230816,094300,181222160,5960,5960,5960,5960,32
20230816,094200,181031440,5960,5990,5990,5910,1041
20230816,094100,174840190,6000,6000,6000,6000,400
20230816,094000,172440190,6000,6000,6000,5990,1102
20230816,093900,165828290,5990,6020,6020,5990,2967
20230816,093800,148013000,6080,6050,6080,6050,220
20230816,093700,146679950,6050,6050,6050,6050,20
20230816,093600,146558950,6010,6050,6070,6000,477
20230816,093500,143684790,6080,6090,6090,6010,4944
20230816,093400,113905030,6080,6080,6080,6080,51
20230816,093300,113594950,6080,6070,6080,6070,652
20230816,093200,109636310,6110,6110,6110,6110,0
20230816,093100,109636310,6110,6080,6110,6070,1601
20230816,093000,99918050,6080,6100,6100,6080,685
20230816,092900,95750040,6100,6100,6100,6100,157
20230816,092800,94792340,6150,6120,6150,6120,870
20230816,092700,89467910,6120,6170,6170,6120,1752
20230816,092600,78744620,6170,6170,6170,6170,3
20230816,092500,78726110,6180,6180,6180,6180,0
20230816,092400,78726110,6180,6110,6180,6100,2582
20230816,092300,62926930,6080,6080,6080,6070,1399
20230816,092200,54422920,6080,6100,6100,6080,686
20230816,092100,50251070,6120,6120,6120,6120,0
20230816,092000,50251070,6120,6100,6120,6100,21
20230816,091900,50122570,6090,6090,6090,6090,1
20230816,091800,50116480,6080,6080,6080,6080,2
20230816,091700,50104320,6140,6140,6140,6070,135
20230816,091600,49284060,6090,6140,6140,6090,456
20230816,091500,46503260,6130,6130,6130,6130,0
20230816,091400,46503260,6130,6130,6130,6130,2
20230816,091300,46491000,6140,6130,6140,6130,196
20230816,091200,45289500,6130,6130,6130,6130,50
20230816,091100,44983000,6130,6080,6130,6070,244
20230816,091000,43489490,6100,6100,6100,6100,1000
20230816,090900,37389490,6110,6120,6120,6110,378
20230816,090800,35079850,6100,6100,6100,6100,0
20230816,090700,35079850,6100,6100,6100,6100,0
20230816,090600,35079850,6100,6100,6100,6100,323
20230816,090500,33109550,6100,6110,6110,6100,825
20230816,090400,28075800,6110,6110,6110,6110,295
20230816,090300,26273350,6100,6100,6100,6090,709
20230816,090200,21949050,6110,6150,6150,6080,1298
20230816,090100,14028690,6120,6170,6170,6120,1618
20230816,090000,4082600,6180,6160,6250,6160,662