stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201700,451953860,6000,6000,6000,6000,894
20230818,201600,451953860,6000,6000,6000,6000,0
20230818,201500,451953860,6000,6000,6000,6000,0
20230818,201400,451953860,6000,6000,6000,6000,0
20230818,201300,451953860,6000,6000,6000,6000,0
20230818,201200,451953860,6000,6000,6000,6000,0
20230818,201100,451953860,6000,6000,6000,6000,0
20230818,201000,451953860,6000,6000,6000,6000,0
20230818,200900,451953860,6000,6000,6000,6000,0
20230818,200800,451953860,6000,6000,6000,6000,0
20230818,200700,451953860,6000,6000,6000,6000,0
20230818,200600,451953860,6000,6000,6000,6000,0
20230818,200500,451953860,6000,6000,6000,6000,0
20230818,200400,451953860,6000,6000,6000,6000,0
20230818,200300,451953860,6000,6000,6000,6000,0
20230818,200200,451953860,6000,6000,6000,6000,0
20230818,200100,451953860,6000,6000,6000,6000,0
20230818,200000,451953860,6000,6000,6000,6000,0
20230818,195900,451953860,6000,6000,6000,6000,0
20230818,195800,451953860,6000,6000,6000,6000,0
20230818,195700,451953860,6000,6000,6000,6000,0
20230818,195600,451953860,6000,6000,6000,6000,0
20230818,195500,451953860,6000,6000,6000,6000,0
20230818,195400,451953860,6000,6000,6000,6000,0
20230818,195300,451953860,6000,6000,6000,6000,0
20230818,195200,451953860,6000,6000,6000,6000,0
20230818,195100,451953860,6000,6000,6000,6000,0
20230818,195000,451953860,6000,6000,6000,6000,0
20230818,194900,451953860,6000,6000,6000,6000,0
20230818,194800,451953860,6000,6000,6000,6000,0
20230818,194700,451953860,6000,6000,6000,6000,894
20230818,194600,451953860,6000,6000,6000,6000,0
20230818,194500,451953860,6000,6000,6000,6000,0
20230818,194400,451953860,6000,6000,6000,6000,0
20230818,194300,451953860,6000,6000,6000,6000,0
20230818,194200,451953860,6000,6000,6000,6000,0
20230818,194100,451953860,6000,6000,6000,6000,0
20230818,194000,451953860,6000,6000,6000,6000,0
20230818,193900,451953860,6000,6000,6000,6000,0
20230818,193800,451953860,6000,6000,6000,6000,0
20230818,193700,451953860,6000,6000,6000,6000,0
20230818,193600,451953860,6000,6000,6000,6000,0
20230818,193500,451953860,6000,6000,6000,6000,0
20230818,193400,451953860,6000,6000,6000,6000,0
20230818,193300,451953860,6000,6000,6000,6000,0
20230818,193200,451953860,6000,6000,6000,6000,0
20230818,193100,451953860,6000,6000,6000,6000,0
20230818,193000,451953860,6000,6000,6000,6000,0
20230818,192900,451953860,6000,6000,6000,6000,0
20230818,192800,451953860,6000,6000,6000,6000,0
20230818,192700,451953860,6000,6000,6000,6000,0
20230818,192600,451953860,6000,6000,6000,6000,0
20230818,192500,451953860,6000,6000,6000,6000,0
20230818,192400,451953860,6000,6000,6000,6000,0
20230818,192300,451953860,6000,6000,6000,6000,0
20230818,192200,451953860,6000,6000,6000,6000,0
20230818,192100,451953860,6000,6000,6000,6000,0
20230818,192000,451953860,6000,6000,6000,6000,0
20230818,191900,451953860,6000,6000,6000,6000,0
20230818,191800,451953860,6000,6000,6000,6000,0
20230818,191700,451953860,6000,6000,6000,6000,894
20230818,191600,451953860,6000,6000,6000,6000,0
20230818,191500,451953860,6000,6000,6000,6000,0
20230818,191400,451953860,6000,6000,6000,6000,0
20230818,191300,451953860,6000,6000,6000,6000,0
20230818,191200,451953860,6000,6000,6000,6000,0
20230818,191100,451953860,6000,6000,6000,6000,0
20230818,191000,451953860,6000,6000,6000,6000,0
20230818,190900,451953860,6000,6000,6000,6000,0
20230818,190800,451953860,6000,6000,6000,6000,0
20230818,190700,451953860,6000,6000,6000,6000,0
20230818,190600,451953860,6000,6000,6000,6000,0
20230818,190500,451953860,6000,6000,6000,6000,0
20230818,190400,451953860,6000,6000,6000,6000,0
20230818,190300,451953860,6000,6000,6000,6000,0
20230818,190200,451953860,6000,6000,6000,6000,0
20230818,190100,451953860,6000,6000,6000,6000,0
20230818,190000,451953860,6000,6000,6000,6000,0
20230818,185900,451953860,6000,6000,6000,6000,0
20230818,185800,451953860,6000,6000,6000,6000,0
20230818,185700,451953860,6000,6000,6000,6000,0
20230818,185600,451953860,6000,6000,6000,6000,0
20230818,185500,451953860,6000,6000,6000,6000,0
20230818,185400,451953860,6000,6000,6000,6000,0
20230818,185300,451953860,6000,6000,6000,6000,0
20230818,185200,451953860,6000,6000,6000,6000,0
20230818,185100,451953860,6000,6000,6000,6000,0
20230818,185000,451953860,6000,6000,6000,6000,0
20230818,184900,451953860,6000,6000,6000,6000,0
20230818,184800,451953860,6000,6000,6000,6000,0
20230818,184700,451953860,6000,6000,6000,6000,894
20230818,184600,451953860,6000,6000,6000,6000,0
20230818,184500,451953860,6000,6000,6000,6000,0
20230818,184400,451953860,6000,6000,6000,6000,0
20230818,184300,451953860,6000,6000,6000,6000,0
20230818,184200,451953860,6000,6000,6000,6000,0
20230818,184100,451953860,6000,6000,6000,6000,0
20230818,184000,451953860,6000,6000,6000,6000,0
20230818,183900,451953860,6000,6000,6000,6000,0
20230818,183800,451953860,6000,6000,6000,6000,0
20230818,183700,451953860,6000,6000,6000,6000,0
20230818,183600,451953860,6000,6000,6000,6000,0
20230818,183500,451953860,6000,6000,6000,6000,0
20230818,183400,451953860,6000,6000,6000,6000,0
20230818,183300,451953860,6000,6000,6000,6000,0
20230818,183200,451953860,6000,6000,6000,6000,0
20230818,183100,451953860,6000,6000,6000,6000,0
20230818,183000,451953860,6000,6000,6000,6000,0
20230818,182900,451953860,6000,6000,6000,6000,0
20230818,182800,451953860,6000,6000,6000,6000,0
20230818,182700,451953860,6000,6000,6000,6000,0
20230818,182600,451953860,6000,6000,6000,6000,0
20230818,182500,451953860,6000,6000,6000,6000,0
20230818,182400,451953860,6000,6000,6000,6000,0
20230818,182300,451953860,6000,6000,6000,6000,0
20230818,182200,451953860,6000,6000,6000,6000,0
20230818,182100,451953860,6000,6000,6000,6000,0
20230818,182000,451953860,6000,6000,6000,6000,0
20230818,181900,451953860,6000,6000,6000,6000,0
20230818,181800,451953860,6000,6000,6000,6000,0
20230818,181700,451953860,6000,6000,6000,6000,894
20230818,181600,451953860,6000,6000,6000,6000,0
20230818,181500,451953860,6000,6000,6000,6000,0
20230818,181400,451953860,6000,6000,6000,6000,0
20230818,181300,451953860,6000,6000,6000,6000,0
20230818,181200,451953860,6000,6000,6000,6000,0
20230818,181100,451953860,6000,6000,6000,6000,0
20230818,181000,451953860,6000,6000,6000,6000,0
20230818,180900,451953860,6000,6000,6000,6000,0
20230818,180800,451953860,6000,6000,6000,6000,0
20230818,180700,451953860,6000,6000,6000,6000,0
20230818,180600,451953860,6000,6000,6000,6000,0
20230818,180500,451953860,6000,6000,6000,6000,0
20230818,180400,451953860,6000,6000,6000,6000,0
20230818,180300,451953860,6000,6000,6000,6000,0
20230818,180200,451953860,6000,6000,6000,6000,0
20230818,180100,451953860,6000,6000,6000,6000,0
20230818,180000,451953860,6000,6000,6000,6000,0
20230818,175900,451953860,6000,6000,6000,6000,0
20230818,175800,451953860,6000,6000,6000,6000,0
20230818,175700,451953860,6000,6000,6000,6000,0
20230818,175600,451953860,6000,6000,6000,6000,0
20230818,175500,451953860,6000,6000,6000,6000,0
20230818,175400,451953860,6000,6000,6000,6000,0
20230818,175300,451953860,6000,6000,6000,6000,0
20230818,175200,451953860,6000,6000,6000,6000,0
20230818,175100,451953860,6000,6000,6000,6000,0
20230818,175000,451953860,6000,6000,6000,6000,0
20230818,174900,451953860,6000,6000,6000,6000,0
20230818,174800,451953860,6000,6000,6000,6000,0
20230818,174700,451953860,6000,6000,6000,6000,894
20230818,174600,451953860,6000,6000,6000,6000,0
20230818,174500,451953860,6000,6000,6000,6000,0
20230818,174400,451953860,6000,6000,6000,6000,0
20230818,174300,451953860,6000,6000,6000,6000,0
20230818,174200,451953860,6000,6000,6000,6000,0
20230818,174100,451953860,6000,6000,6000,6000,0
20230818,174000,451953860,6000,6000,6000,6000,0
20230818,173900,451953860,6000,6000,6000,6000,0
20230818,173800,451953860,6000,6000,6000,6000,0
20230818,173700,451953860,6000,6000,6000,6000,0
20230818,173600,451953860,6000,6000,6000,6000,0
20230818,173500,451953860,6000,6000,6000,6000,0
20230818,173400,451953860,6000,6000,6000,6000,0
20230818,173300,451953860,6000,6000,6000,6000,0
20230818,173200,451953860,6000,6000,6000,6000,0
20230818,173100,451953860,6000,6000,6000,6000,0
20230818,173000,451953860,6000,6000,6000,6000,0
20230818,172900,451953860,6000,6000,6000,6000,0
20230818,172800,451953860,6000,6000,6000,6000,0
20230818,172700,451953860,6000,6000,6000,6000,0
20230818,172600,451953860,6000,6000,6000,6000,0
20230818,172500,451953860,6000,6000,6000,6000,0
20230818,172400,451953860,6000,6000,6000,6000,0
20230818,172300,451953860,6000,6000,6000,6000,0
20230818,172200,451953860,6000,6000,6000,6000,0
20230818,172100,451953860,6000,6000,6000,6000,0
20230818,172000,451953860,6000,6000,6000,6000,0
20230818,171900,451953860,6000,6000,6000,6000,0
20230818,171800,451953860,6000,6000,6000,6000,0
20230818,171700,451953860,6000,6000,6000,6000,894
20230818,171600,451953860,6000,6000,6000,6000,0
20230818,171500,451953860,6000,6000,6000,6000,0
20230818,171400,451953860,6000,6000,6000,6000,0
20230818,171300,451953860,6000,6000,6000,6000,0
20230818,171200,451953860,6000,6000,6000,6000,0
20230818,171100,451953860,6000,6000,6000,6000,0
20230818,171000,451953860,6000,6000,6000,6000,0
20230818,170900,451953860,6000,6000,6000,6000,0
20230818,170800,451953860,6000,6000,6000,6000,0
20230818,170700,451953860,6000,6000,6000,6000,0
20230818,170600,451953860,6000,6000,6000,6000,0
20230818,170500,451953860,6000,6000,6000,6000,0
20230818,170400,451953860,6000,6000,6000,6000,0
20230818,170300,451953860,6000,6000,6000,6000,0
20230818,170200,451953860,6000,6000,6000,6000,0
20230818,170100,451953860,6000,6000,6000,6000,0
20230818,170000,451953860,6000,6000,6000,6000,0
20230818,165900,451953860,6000,6000,6000,6000,0
20230818,165800,451953860,6000,6000,6000,6000,0
20230818,165700,451953860,6000,6000,6000,6000,0
20230818,165600,451953860,6000,6000,6000,6000,0
20230818,165500,451953860,6000,6000,6000,6000,0
20230818,165400,451953860,6000,6000,6000,6000,0
20230818,165300,451953860,6000,6000,6000,6000,0
20230818,165200,451953860,6000,6000,6000,6000,0
20230818,165100,451953860,6000,6000,6000,6000,0
20230818,165000,451953860,6000,6000,6000,6000,0
20230818,164900,451953860,6000,6000,6000,6000,0
20230818,164800,451953860,6000,6000,6000,6000,0
20230818,164700,451953860,6000,6000,6000,6000,894
20230818,164600,451953860,6000,6000,6000,6000,0
20230818,164500,451953860,6000,6000,6000,6000,0
20230818,164400,451953860,6000,6000,6000,6000,0
20230818,164300,451953860,6000,6000,6000,6000,0
20230818,164200,451953860,6000,6000,6000,6000,0
20230818,164100,451953860,6000,6000,6000,6000,0
20230818,164000,451953860,6000,6000,6000,6000,0
20230818,163900,451953860,6000,6000,6000,6000,0
20230818,163800,451953860,6000,6000,6000,6000,0
20230818,163700,451953860,6000,6000,6000,6000,0
20230818,163600,451953860,6000,6000,6000,6000,0
20230818,163500,451953860,6000,6000,6000,6000,0
20230818,163400,451953860,6000,6000,6000,6000,0
20230818,163300,451953860,6000,6000,6000,6000,0
20230818,163200,451953860,6000,6000,6000,6000,0
20230818,163100,451953860,6000,6000,6000,6000,0
20230818,163000,451953860,6000,6000,6000,6000,0
20230818,162900,451953860,6000,6000,6000,6000,0
20230818,162800,451953860,6000,6000,6000,6000,0
20230818,162700,451953860,6000,6000,6000,6000,0
20230818,162600,451953860,6000,6000,6000,6000,0
20230818,162500,451953860,6000,6000,6000,6000,0
20230818,162400,451953860,6000,6000,6000,6000,0
20230818,162300,451953860,6000,6000,6000,6000,0
20230818,162200,451953860,6000,6000,6000,6000,0
20230818,162100,451953860,6000,6000,6000,6000,0
20230818,162000,451953860,6000,6000,6000,6000,0
20230818,161900,451953860,6000,6000,6000,6000,0
20230818,161800,451953860,6000,6000,6000,6000,0
20230818,161700,451953860,6000,6000,6000,6000,894
20230818,161600,451953860,6000,6000,6000,6000,0
20230818,161500,451953860,6000,6000,6000,6000,0
20230818,161400,451953860,6000,6000,6000,6000,0
20230818,161300,451953860,6000,6000,6000,6000,0
20230818,161200,451953860,6000,6000,6000,6000,0
20230818,161100,451953860,6000,6000,6000,6000,0
20230818,161000,451953860,6000,6000,6000,6000,0
20230818,160900,451953860,6000,6000,6000,6000,0
20230818,160800,451953860,6000,6000,6000,6000,0
20230818,160700,451953860,6000,6000,6000,6000,0
20230818,160600,451953860,6000,6000,6000,6000,0
20230818,160500,451953860,6000,6000,6000,6000,0
20230818,160400,451953860,6000,6000,6000,6000,0
20230818,160300,451953860,6000,6000,6000,6000,0
20230818,160200,451953860,6000,6000,6000,6000,0
20230818,160100,451953860,6000,6000,6000,6000,0
20230818,160000,451953860,6000,6000,6000,6000,0
20230818,155900,451953860,6000,6000,6000,6000,0
20230818,155800,451953860,6000,6000,6000,6000,0
20230818,155700,451953860,6000,6000,6000,6000,0
20230818,155600,451953860,6000,6000,6000,6000,0
20230818,155500,451953860,6000,6000,6000,6000,0
20230818,155400,451953860,6000,6000,6000,6000,0
20230818,155300,451953860,6000,6000,6000,6000,0
20230818,155200,451953860,6000,6000,6000,6000,0
20230818,155100,451953860,6000,6000,6000,6000,0
20230818,155000,451953860,6000,6000,6000,6000,0
20230818,154900,451953860,6000,6000,6000,6000,0
20230818,154800,451953860,6000,6000,6000,6000,0
20230818,154700,451953860,6000,6000,6000,6000,894
20230818,154600,451953860,6000,6000,6000,6000,0
20230818,154500,451953860,6000,6000,6000,6000,0
20230818,154400,451953860,6000,6000,6000,6000,0
20230818,154300,451953860,6000,6000,6000,6000,0
20230818,154200,451953860,6000,6000,6000,6000,0
20230818,154100,451953860,6000,6000,6000,6000,0
20230818,154000,451953860,6000,6000,6000,6000,0
20230818,153900,451953860,6000,6000,6000,6000,0
20230818,153800,451953860,6000,6000,6000,6000,0
20230818,153700,451953860,6000,6000,6000,6000,0
20230818,153600,451953860,6000,6000,6000,6000,0
20230818,153500,451953860,6000,6000,6000,6000,0
20230818,153400,451953860,6000,6000,6000,6000,0
20230818,153300,451953860,6000,6000,6000,6000,0
20230818,153200,451953860,6000,6000,6000,6000,0
20230818,153100,451953860,6000,6000,6000,6000,0
20230818,153000,451953860,6000,6000,6000,6000,894
20230818,152900,446589860,5950,5950,5950,5950,0
20230818,152800,446589860,5950,5950,5950,5950,0
20230818,152700,446589860,5950,5950,5950,5950,0
20230818,152600,446589860,5950,5950,5950,5950,0
20230818,152500,446589860,5950,5950,5950,5950,0
20230818,152400,446589860,5950,5950,5950,5950,0
20230818,152300,446589860,5950,5950,5950,5950,0
20230818,152200,446589860,5950,5950,5950,5950,0
20230818,152100,446589860,5950,5950,5950,5950,0
20230818,152000,446589860,5950,5950,5950,5950,0
20230818,151900,446589860,5950,5950,5950,5950,170
20230818,151800,445578360,5950,5950,5950,5950,17
20230818,151700,445477210,6000,5990,6000,5990,90
20230818,151600,444937260,6000,5950,6000,5950,136
20230818,151500,444121500,6000,6000,6000,6000,0
20230818,151400,444121500,6000,6000,6000,6000,1
20230818,151300,444115500,5940,5950,5950,5940,180
20230818,151200,443046020,6000,6000,6000,6000,0
20230818,151100,443046020,6000,6000,6000,6000,0
20230818,151000,443046020,6000,6000,6000,6000,0
20230818,150900,443046020,6000,6000,6000,6000,2
20230818,150800,443034020,5970,5970,5970,5970,0
20230818,150700,443034020,5970,5970,5970,5970,0
20230818,150600,443034020,5970,5970,5970,5970,0
20230818,150500,443034020,5970,5950,5970,5950,299
20230818,150400,441250990,5950,5950,5950,5950,93
20230818,150300,440697640,5970,5970,5970,5970,181
20230818,150200,439617070,5950,5950,5950,5950,175
20230818,150100,438575820,5940,5930,5940,5930,229
20230818,150000,437215980,5900,5950,5950,5900,400
20230818,145900,434854460,5950,5950,5950,5950,50
20230818,145800,434556960,5950,5950,5950,5950,0
20230818,145700,434556960,5950,5950,5950,5950,0
20230818,145600,434556960,5950,5950,5950,5950,1
20230818,145500,434551010,5950,5950,5950,5950,90
20230818,145400,434015510,6000,5990,6000,5990,119
20230818,145300,433302400,6000,6000,6000,6000,0
20230818,145200,433302400,6000,6000,6000,6000,0
20230818,145100,433302400,6000,6000,6000,6000,0
20230818,145000,433302400,6000,6000,6000,6000,0
20230818,144900,433302400,6000,5970,6000,5900,1669
20230818,144800,423382240,5970,5970,5970,5970,126
20230818,144700,422630020,5970,5970,5970,5970,0
20230818,144600,422630020,5970,5970,5970,5970,0
20230818,144500,422630020,5970,5970,5970,5970,0
20230818,144400,422630020,5970,5970,5970,5970,0
20230818,144300,422630020,5970,5970,5970,5970,15
20230818,144200,422540470,5970,5970,5970,5970,0
20230818,144100,422540470,5970,5970,5970,5970,0
20230818,144000,422540470,5970,5950,5970,5950,5
20230818,143900,422510700,5970,5970,5970,5970,0
20230818,143800,422510700,5970,5970,5970,5970,0
20230818,143700,422510700,5970,5970,5970,5970,20
20230818,143600,422391300,5970,5970,5970,5970,14
20230818,143500,422307720,5970,5970,5970,5970,0
20230818,143400,422307720,5970,5970,5970,5970,171
20230818,143300,421286850,5970,5970,5970,5970,0
20230818,143200,421286850,5970,5970,5970,5970,0
20230818,143100,421286850,5970,5970,5970,5970,600
20230818,143000,417704850,5950,5950,5950,5950,0
20230818,142900,417704850,5950,5950,5950,5950,0
20230818,142800,417704850,5950,5950,5950,5950,0
20230818,142700,417704850,5950,5950,5950,5950,0
20230818,142600,417704850,5950,5950,5950,5950,0
20230818,142500,417704850,5950,5950,5950,5950,0
20230818,142400,417704850,5950,5950,5950,5950,0
20230818,142300,417704850,5950,5930,5950,5930,196
20230818,142200,416542170,5950,5950,5950,5950,481
20230818,142100,413680220,5970,5970,5970,5970,0
20230818,142000,413680220,5970,5970,5970,5970,100
20230818,141900,413083220,5970,5970,5970,5970,0
20230818,141800,413083220,5970,5970,5970,5970,51
20230818,141700,412778750,5970,5970,5970,5970,10
20230818,141600,412719050,5970,5970,5970,5970,0
20230818,141500,412719050,5970,5970,5970,5970,0
20230818,141400,412719050,5970,5970,5970,5970,0
20230818,141300,412719050,5970,5970,5970,5970,0
20230818,141200,412719050,5970,5970,5970,5970,273
20230818,141100,411089240,5970,5970,5970,5970,0
20230818,141000,411089240,5970,5970,5970,5970,0
20230818,140900,411089240,5970,5970,5970,5970,800
20230818,140800,406313240,5970,6010,6010,5900,19682
20230818,140700,290032220,6030,6030,6030,6030,0
20230818,140600,290032220,6030,6030,6030,6030,0
20230818,140500,290032220,6030,6030,6030,6030,1
20230818,140400,290026190,6040,6040,6040,6040,0
20230818,140300,290026190,6040,6040,6040,6040,0
20230818,140200,290026190,6040,6040,6040,6040,0
20230818,140100,290026190,6040,6040,6040,6040,0
20230818,140000,290026190,6040,6040,6040,6040,0
20230818,135900,290026190,6040,6040,6040,6040,0
20230818,135800,290026190,6040,6040,6040,6040,0
20230818,135700,290026190,6040,6040,6040,6040,0
20230818,135600,290026190,6040,6040,6040,6040,0
20230818,135500,290026190,6040,6040,6040,6040,0
20230818,135400,290026190,6040,6040,6040,6040,0
20230818,135300,290026190,6040,6040,6040,6040,0
20230818,135200,290026190,6040,5970,6040,5970,458
20230818,135100,287288960,6010,5980,6010,5970,1702
20230818,135000,277116240,5980,5980,5980,5980,0
20230818,134900,277116240,5980,5980,5980,5980,0
20230818,134800,277116240,5980,5980,5980,5980,0
20230818,134700,277116240,5980,5990,5990,5980,1100
20230818,134600,270529730,6040,6040,6040,6040,1
20230818,134500,270523690,5990,6010,6010,5990,101
20230818,134400,269918100,6010,6010,6010,6010,20
20230818,134300,269797900,6030,6030,6030,6030,4
20230818,134200,269773780,6030,6030,6030,6030,0
20230818,134100,269773780,6030,6030,6030,6030,1307
20230818,134000,261892570,6030,6030,6030,6030,1
20230818,133900,261886540,6000,6000,6000,6000,5
20230818,133800,261856540,6030,6030,6030,6030,0
20230818,133700,261856540,6030,6030,6030,6020,697
20230818,133600,257653670,6030,6030,6030,6030,19
20230818,133500,257539100,6020,6020,6020,6020,0
20230818,133400,257539100,6020,6030,6030,6020,184
20230818,133300,256430420,6070,6070,6070,6070,0
20230818,133200,256430420,6070,6070,6070,6070,0
20230818,133100,256430420,6070,6070,6070,6070,0
20230818,133000,256430420,6070,6070,6070,6070,326
20230818,132900,254451600,6070,6070,6070,6070,0
20230818,132800,254451600,6070,6070,6070,6070,0
20230818,132700,254451600,6070,6070,6070,6070,0
20230818,132600,254451600,6070,6070,6070,6070,0
20230818,132500,254451600,6070,6070,6070,6070,0
20230818,132400,254451600,6070,6070,6070,6070,0
20230818,132300,254451600,6070,6070,6070,6070,0
20230818,132200,254451600,6070,6070,6070,6070,0
20230818,132100,254451600,6070,6070,6070,6070,0
20230818,132000,254451600,6070,6070,6070,6070,3
20230818,131900,254433390,6030,6050,6050,6020,1680
20230818,131800,244303070,6070,6070,6070,6070,0
20230818,131700,244303070,6070,6070,6070,6070,0
20230818,131600,244303070,6070,6070,6070,6070,0
20230818,131500,244303070,6070,6070,6070,6070,0
20230818,131400,244303070,6070,6070,6070,6070,0
20230818,131300,244303070,6070,6070,6070,6070,0
20230818,131200,244303070,6070,6070,6070,6070,0
20230818,131100,244303070,6070,6060,6070,6060,40
20230818,131000,244060650,6060,6060,6060,6060,0
20230818,130900,244060650,6060,6060,6060,6060,1
20230818,130800,244054590,6070,6070,6070,6070,0
20230818,130700,244054590,6070,6070,6070,6070,0
20230818,130600,244054590,6070,6070,6070,6070,0
20230818,130500,244054590,6070,6070,6070,6070,5
20230818,130400,244024240,6050,6050,6050,6050,0
20230818,130300,244024240,6050,6050,6050,6050,0
20230818,130200,244024240,6050,6050,6050,6050,240
20230818,130100,242572240,6070,6070,6070,6070,0
20230818,130000,242572240,6070,6070,6070,6070,0
20230818,125900,242572240,6070,6070,6070,6070,0
20230818,125800,242572240,6070,6050,6070,6050,98
20230818,125700,241978940,6050,6050,6050,6050,250
20230818,125600,240466440,6060,6060,6060,6060,9
20230818,125500,240411900,6060,6060,6060,6060,1
20230818,125400,240405840,6020,6020,6020,6020,0
20230818,125300,240405840,6020,6020,6020,6000,909
20230818,125200,234943680,6080,6080,6080,6080,0
20230818,125100,234943680,6080,6080,6080,6080,0
20230818,125000,234943680,6080,6080,6080,6080,0
20230818,124900,234943680,6080,6080,6080,6080,0
20230818,124800,234943680,6080,6080,6080,6080,0
20230818,124700,234943680,6080,6080,6080,6080,0
20230818,124600,234943680,6080,6080,6080,6080,0
20230818,124500,234943680,6080,6080,6080,6080,0
20230818,124400,234943680,6080,6080,6080,6080,0
20230818,124300,234943680,6080,6080,6080,6080,50
20230818,124200,234639680,6080,6080,6080,6080,0
20230818,124100,234639680,6080,6080,6080,6080,0
20230818,124000,234639680,6080,6080,6080,6080,31
20230818,123900,234451200,6080,6080,6080,6080,0
20230818,123800,234451200,6080,6070,6080,6070,34
20230818,123700,234244590,6030,6030,6030,6030,5
20230818,123600,234214440,6080,6080,6080,6080,0
20230818,123500,234214440,6080,6080,6080,6080,0
20230818,123400,234214440,6080,6080,6080,6080,0
20230818,123300,234214440,6080,6080,6080,6080,0
20230818,123200,234214440,6080,6080,6080,6080,0
20230818,123100,234214440,6080,6080,6080,6080,0
20230818,123000,234214440,6080,6080,6080,6080,0
20230818,122900,234214440,6080,6080,6080,6080,0
20230818,122800,234214440,6080,6080,6080,6080,0
20230818,122700,234214440,6080,6080,6080,6080,0
20230818,122600,234214440,6080,6070,6080,6070,189
20230818,122500,233065440,6080,6080,6080,6080,0
20230818,122400,233065440,6080,6080,6080,6080,1
20230818,122300,233059360,6030,6030,6030,6020,123
20230818,122200,232317790,6050,6050,6050,6050,0
20230818,122100,232317790,6050,6050,6050,6050,0
20230818,122000,232317790,6050,6050,6050,6050,0
20230818,121900,232317790,6050,6050,6050,6050,0
20230818,121800,232317790,6050,6050,6050,6050,0
20230818,121700,232317790,6050,6050,6050,6050,0
20230818,121600,232317790,6050,6050,6050,6050,0
20230818,121500,232317790,6050,6050,6050,6050,10
20230818,121400,232257290,6030,6030,6030,6030,1
20230818,121300,232251260,6050,6030,6050,6030,82
20230818,121200,231756520,6030,6030,6030,6030,1261
20230818,121100,224152690,6050,6050,6050,6050,526
20230818,121000,220970390,6050,6050,6050,6050,0
20230818,120900,220970390,6050,6050,6050,6050,301
20230818,120800,219149340,6050,6060,6060,6050,100
20230818,120700,218544330,6060,6060,6060,6060,0
20230818,120600,218544330,6060,6060,6060,6060,183
20230818,120500,217435350,6090,6090,6090,6090,0
20230818,120400,217435350,6090,6090,6090,6090,0
20230818,120300,217435350,6090,6090,6090,6090,0
20230818,120200,217435350,6090,6090,6090,6090,0
20230818,120100,217435350,6090,6090,6090,6090,0
20230818,120000,217435350,6090,6090,6090,6090,1
20230818,115900,217429260,6030,6080,6080,6030,500
20230818,115800,214400010,6100,6100,6100,6100,0
20230818,115700,214400010,6100,6100,6100,6100,0
20230818,115600,214400010,6100,6100,6100,6100,1000
20230818,115500,208300010,6060,6060,6060,6060,0
20230818,115400,208300010,6060,6040,6060,6040,81
20230818,115300,207810150,6040,6040,6040,6040,0
20230818,115200,207810150,6040,6040,6040,6040,0
20230818,115100,207810150,6040,6040,6040,6040,0
20230818,115000,207810150,6040,6040,6040,6040,500
20230818,114900,204790150,6040,6060,6060,6040,200
20230818,114800,203581330,6060,6100,6100,6060,301
20230818,114700,201756110,6100,6100,6100,6100,2
20230818,114600,201743910,6100,6100,6100,6100,0
20230818,114500,201743910,6100,6100,6100,6100,0
20230818,114400,201743910,6100,6100,6100,6100,8
20230818,114300,201695110,6080,6080,6080,6080,0
20230818,114200,201695110,6080,6080,6080,6080,0
20230818,114100,201695110,6080,6080,6080,6080,0
20230818,114000,201695110,6080,6080,6080,6080,0
20230818,113900,201695110,6080,6080,6080,6080,0
20230818,113800,201695110,6080,6080,6080,6080,2
20230818,113700,201682950,6080,6080,6080,6080,3
20230818,113600,201664710,6090,6090,6090,6090,0
20230818,113500,201664710,6090,6090,6090,6090,174
20230818,113400,200605050,6100,6100,6100,6100,0
20230818,113300,200605050,6100,6100,6100,6100,0
20230818,113200,200605050,6100,6100,6100,6100,150
20230818,113100,199690050,6100,6100,6100,6100,15
20230818,113000,199598550,6120,6120,6120,6120,0
20230818,112900,199598550,6120,6120,6120,6120,0
20230818,112800,199598550,6120,6120,6120,6120,0
20230818,112700,199598550,6120,6120,6120,6120,0
20230818,112600,199598550,6120,6120,6120,6120,0
20230818,112500,199598550,6120,6120,6120,6120,0
20230818,112400,199598550,6120,6120,6120,6120,0
20230818,112300,199598550,6120,6120,6120,6120,0
20230818,112200,199598550,6120,6120,6120,6120,162
20230818,112100,198607110,6120,6120,6120,6120,300
20230818,112000,196771110,6120,6120,6120,6120,12
20230818,111900,196697670,6100,6100,6100,6100,367
20230818,111800,194458970,6120,6100,6120,6100,5
20230818,111700,194428450,6100,6100,6100,6100,0
20230818,111600,194428450,6100,6100,6100,6100,0
20230818,111500,194428450,6100,6100,6100,6100,7
20230818,111400,194385750,6120,6120,6120,6120,30
20230818,111300,194202150,6090,6090,6090,6090,1
20230818,111200,194196060,6120,6120,6120,6120,0
20230818,111100,194196060,6120,6120,6120,6120,96
20230818,111000,193608540,6120,6120,6120,6120,104
20230818,110900,192972060,6120,6120,6120,6120,300
20230818,110800,191136060,6120,6120,6120,6120,0
20230818,110700,191136060,6120,6110,6120,6110,309
20230818,110600,189245270,6090,6090,6090,6090,100
20230818,110500,188636270,6090,6090,6090,6090,0
20230818,110400,188636270,6090,6090,6090,6090,0
20230818,110300,188636270,6090,6090,6090,6090,0
20230818,110200,188636270,6090,6090,6090,6090,0
20230818,110100,188636270,6090,6090,6090,6090,32
20230818,110000,188441390,6090,6100,6100,6090,103
20230818,105900,187813120,6100,6100,6100,6100,43
20230818,105800,187550820,6120,6120,6120,6120,10
20230818,105700,187489620,6120,6120,6120,6120,7
20230818,105600,187446780,6100,6100,6100,6100,17
20230818,105500,187343080,6100,6090,6100,6090,890
20230818,105400,181916790,6090,6090,6090,6090,15
20230818,105300,181825440,6090,6090,6090,6090,0
20230818,105200,181825440,6090,6090,6090,6090,100
20230818,105100,181216440,6090,6090,6090,6090,56
20230818,105000,180875400,6090,6090,6090,6090,0
20230818,104900,180875400,6090,6090,6090,6090,0
20230818,104800,180875400,6090,6090,6090,6090,50
20230818,104700,180570900,6090,6090,6090,6090,127
20230818,104600,179797470,6100,6100,6100,6100,0
20230818,104500,179797470,6100,6100,6100,6100,0
20230818,104400,179797470,6100,6100,6100,6100,0
20230818,104300,179797470,6100,6100,6100,6100,0
20230818,104200,179797470,6100,6100,6100,6100,0
20230818,104100,179797470,6100,6100,6100,6100,0
20230818,104000,179797470,6100,6100,6100,6090,200
20230818,103900,178577630,6100,6090,6100,6090,108
20230818,103800,177919830,6090,6090,6090,6090,0
20230818,103700,177919830,6090,6090,6090,6090,20
20230818,103600,177798030,6090,6090,6090,6090,0
20230818,103500,177798030,6090,6090,6090,6090,0
20230818,103400,177798030,6090,6090,6090,6090,100
20230818,103300,177189030,6090,6090,6090,6090,0
20230818,103200,177189030,6090,6090,6090,6090,0
20230818,103100,177189030,6090,6090,6090,6090,0
20230818,103000,177189030,6090,6090,6090,6090,0
20230818,102900,177189030,6090,6090,6090,6090,0
20230818,102800,177189030,6090,6080,6090,6070,2004
20230818,102700,164985340,6090,6090,6090,6090,0
20230818,102600,164985340,6090,6090,6090,6090,30
20230818,102500,164802640,6090,6090,6090,6090,0
20230818,102400,164802640,6090,6090,6090,6090,0
20230818,102300,164802640,6090,6090,6090,6090,0
20230818,102200,164802640,6090,6090,6090,6090,0
20230818,102100,164802640,6090,6090,6090,6090,0
20230818,102000,164802640,6090,6090,6090,6090,100
20230818,101900,164193640,6090,6100,6100,6090,302
20230818,101800,162352440,6100,6090,6100,6090,336
20230818,101700,160302850,6090,6090,6090,6090,0
20230818,101600,160302850,6090,6090,6090,6090,30
20230818,101500,160120150,6090,6060,6090,6060,392
20230818,101400,157733920,6090,6090,6090,6090,0
20230818,101300,157733920,6090,6090,6090,6090,212
20230818,101200,156442840,6090,6000,6090,5950,218
20230818,101100,155134360,5980,5980,5980,5980,0
20230818,101000,155134360,5980,5980,5980,5980,738
20230818,100900,150721120,5960,5960,5960,5960,0
20230818,100800,150721120,5960,5960,5960,5960,0
20230818,100700,150721120,5960,5960,5960,5960,0
20230818,100600,150721120,5960,5960,5960,5960,0
20230818,100500,150721120,5960,5960,5960,5960,194
20230818,100400,149564880,5980,5980,5980,5980,15
20230818,100300,149475180,5960,5970,5970,5960,519
20230818,100200,146381930,5970,5970,5970,5970,0
20230818,100100,146381930,5970,5970,5970,5970,12
20230818,100000,146310290,6020,5990,6020,5990,143
20230818,095900,145453650,5990,5990,5990,5990,50
20230818,095800,145154150,5990,5960,5990,5950,449
20230818,095700,142479210,6000,6000,6000,6000,200
20230818,095600,141279210,5960,6000,6000,5960,202
20230818,095500,140075210,5990,5990,5990,5990,278
20230818,095400,138409990,5990,5990,5990,5990,0
20230818,095300,138409990,5990,5990,5990,5990,100
20230818,095200,137810990,5990,5990,5990,5990,100
20230818,095100,137211990,5990,5990,5990,5990,0
20230818,095000,137211990,5990,5990,5990,5990,6
20230818,094900,137176050,5990,5990,5990,5990,0
20230818,094800,137176050,5990,5990,5990,5990,32
20230818,094700,136984370,5990,5990,5990,5990,0
20230818,094600,136984370,5990,5990,5990,5990,0
20230818,094500,136984370,5990,5990,5990,5990,74
20230818,094400,136541110,5990,5990,5990,5990,0
20230818,094300,136541110,5990,5950,5990,5950,2
20230818,094200,136529170,5980,5980,5980,5980,0
20230818,094100,136529170,5980,5980,5980,5980,12
20230818,094000,136457410,5980,5980,5980,5980,500
20230818,093900,133467410,5980,5980,5980,5980,1
20230818,093800,133461430,5990,5990,5990,5990,0
20230818,093700,133461430,5990,5940,5990,5910,109
20230818,093600,132813060,5990,5990,5990,5990,501
20230818,093500,129812070,5960,5960,6010,5960,520
20230818,093400,126712420,5960,5960,5960,5960,2
20230818,093300,126700500,5960,5960,5960,5960,100
20230818,093200,126104500,5960,5930,5960,5900,65
20230818,093100,125720260,5960,5960,5960,5960,1
20230818,093000,125714300,5960,5970,5970,5960,11
20230818,092900,125648640,5970,5970,5970,5970,51
20230818,092800,125344170,5970,5970,5970,5970,50
20230818,092700,125045670,5970,5970,5970,5970,0
20230818,092600,125045670,5970,5960,5970,5960,2
20230818,092500,125033740,5910,5910,5910,5910,1
20230818,092400,125027830,5970,5970,5970,5970,484
20230818,092300,122138350,5970,5960,5970,5960,447
20230818,092200,119474190,5920,5920,5920,5920,101
20230818,092100,118876270,5960,5900,5960,5900,812
20230818,092000,114077030,5900,5900,5900,5900,15
20230818,091900,113988530,5900,5900,5900,5900,0
20230818,091800,113988530,5900,5900,5900,5900,50
20230818,091700,113693530,5900,5890,5900,5890,27
20230818,091600,113534450,5890,5860,5900,5860,214
20230818,091500,112276550,5900,5860,5900,5860,396
20230818,091400,109955890,5860,5850,5860,5820,720
20230818,091300,105749200,5850,5850,5850,5850,641
20230818,091200,101999350,5810,5810,5810,5810,188
20230818,091100,100907070,5810,5820,5820,5800,440
20230818,091000,98351570,5840,5840,5840,5840,0
20230818,090900,98351570,5840,5820,5840,5820,767
20230818,090800,93883610,5850,5830,5850,5830,1315
20230818,090700,86198820,5840,5800,5840,5780,293
20230818,090600,84499790,5800,5800,5830,5800,142
20230818,090500,83676100,5830,5840,5840,5800,60
20230818,090400,83327910,5830,5830,5850,5830,342
20230818,090300,81334030,5830,5780,5830,5780,1274
20230818,090200,73942200,5770,5790,5790,5740,60
20230818,090100,73594870,5790,5850,5850,5750,1494
20230818,090000,64929420,5970,5720,5970,5720,11336