stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,204600,51677177845,4085,4085,4085,4085,59215
20230808,204500,51677177845,4085,4085,4085,4085,0
20230808,204400,51677177845,4085,4085,4085,4085,0
20230808,204300,51677177845,4085,4085,4085,4085,0
20230808,204200,51677177845,4085,4085,4085,4085,0
20230808,204100,51677177845,4085,4085,4085,4085,0
20230808,204000,51677177845,4085,4085,4085,4085,0
20230808,203900,51677177845,4085,4085,4085,4085,0
20230808,203800,51677177845,4085,4085,4085,4085,0
20230808,203700,51677177845,4085,4085,4085,4085,0
20230808,203600,51677177845,4085,4085,4085,4085,0
20230808,203500,51677177845,4085,4085,4085,4085,0
20230808,203400,51677177845,4085,4085,4085,4085,0
20230808,203300,51677177845,4085,4085,4085,4085,0
20230808,203200,51677177845,4085,4085,4085,4085,0
20230808,203100,51677177845,4085,4085,4085,4085,0
20230808,203000,51677177845,4085,4085,4085,4085,0
20230808,202900,51677177845,4085,4085,4085,4085,0
20230808,202800,51677177845,4085,4085,4085,4085,0
20230808,202700,51677177845,4085,4085,4085,4085,0
20230808,202600,51677177845,4085,4085,4085,4085,0
20230808,202500,51677177845,4085,4085,4085,4085,0
20230808,202400,51677177845,4085,4085,4085,4085,0
20230808,202300,51677177845,4085,4085,4085,4085,0
20230808,202200,51677177845,4085,4085,4085,4085,0
20230808,202100,51677177845,4085,4085,4085,4085,0
20230808,202000,51677177845,4085,4085,4085,4085,0
20230808,201900,51677177845,4085,4085,4085,4085,0
20230808,201800,51677177845,4085,4085,4085,4085,0
20230808,201700,51677177845,4085,4085,4085,4085,0
20230808,201600,51677177845,4085,4085,4085,4085,59215
20230808,201500,51677177845,4085,4085,4085,4085,0
20230808,201400,51677177845,4085,4085,4085,4085,0
20230808,201300,51677177845,4085,4085,4085,4085,0
20230808,201200,51677177845,4085,4085,4085,4085,0
20230808,201100,51677177845,4085,4085,4085,4085,0
20230808,201000,51677177845,4085,4085,4085,4085,0
20230808,200900,51677177845,4085,4085,4085,4085,0
20230808,200800,51677177845,4085,4085,4085,4085,0
20230808,200700,51677177845,4085,4085,4085,4085,0
20230808,200600,51677177845,4085,4085,4085,4085,0
20230808,200500,51677177845,4085,4085,4085,4085,0
20230808,200400,51677177845,4085,4085,4085,4085,0
20230808,200300,51677177845,4085,4085,4085,4085,0
20230808,200200,51677177845,4085,4085,4085,4085,0
20230808,200100,51677177845,4085,4085,4085,4085,0
20230808,200000,51677177845,4085,4085,4085,4085,0
20230808,195900,51677177845,4085,4085,4085,4085,0
20230808,195800,51677177845,4085,4085,4085,4085,0
20230808,195700,51677177845,4085,4085,4085,4085,0
20230808,195600,51677177845,4085,4085,4085,4085,0
20230808,195500,51677177845,4085,4085,4085,4085,0
20230808,195400,51677177845,4085,4085,4085,4085,0
20230808,195300,51677177845,4085,4085,4085,4085,0
20230808,195200,51677177845,4085,4085,4085,4085,0
20230808,195100,51677177845,4085,4085,4085,4085,0
20230808,195000,51677177845,4085,4085,4085,4085,0
20230808,194900,51677177845,4085,4085,4085,4085,0
20230808,194800,51677177845,4085,4085,4085,4085,0
20230808,194700,51677177845,4085,4085,4085,4085,0
20230808,194600,51677177845,4085,4085,4085,4085,59215
20230808,194500,51677177845,4085,4085,4085,4085,0
20230808,194400,51677177845,4085,4085,4085,4085,0
20230808,194300,51677177845,4085,4085,4085,4085,0
20230808,194200,51677177845,4085,4085,4085,4085,0
20230808,194100,51677177845,4085,4085,4085,4085,0
20230808,194000,51677177845,4085,4085,4085,4085,0
20230808,193900,51677177845,4085,4085,4085,4085,0
20230808,193800,51677177845,4085,4085,4085,4085,0
20230808,193700,51677177845,4085,4085,4085,4085,0
20230808,193600,51677177845,4085,4085,4085,4085,0
20230808,193500,51677177845,4085,4085,4085,4085,0
20230808,193400,51677177845,4085,4085,4085,4085,0
20230808,193300,51677177845,4085,4085,4085,4085,0
20230808,193200,51677177845,4085,4085,4085,4085,0
20230808,193100,51677177845,4085,4085,4085,4085,0
20230808,193000,51677177845,4085,4085,4085,4085,0
20230808,192900,51677177845,4085,4085,4085,4085,0
20230808,192800,51677177845,4085,4085,4085,4085,0
20230808,192700,51677177845,4085,4085,4085,4085,0
20230808,192600,51677177845,4085,4085,4085,4085,0
20230808,192500,51677177845,4085,4085,4085,4085,0
20230808,192400,51677177845,4085,4085,4085,4085,0
20230808,192300,51677177845,4085,4085,4085,4085,0
20230808,192200,51677177845,4085,4085,4085,4085,0
20230808,192100,51677177845,4085,4085,4085,4085,0
20230808,192000,51677177845,4085,4085,4085,4085,0
20230808,191900,51677177845,4085,4085,4085,4085,0
20230808,191800,51677177845,4085,4085,4085,4085,0
20230808,191700,51677177845,4085,4085,4085,4085,0
20230808,191600,51677177845,4085,4085,4085,4085,59215
20230808,191500,51677177845,4085,4085,4085,4085,0
20230808,191400,51677177845,4085,4085,4085,4085,0
20230808,191300,51677177845,4085,4085,4085,4085,0
20230808,191200,51677177845,4085,4085,4085,4085,0
20230808,191100,51677177845,4085,4085,4085,4085,0
20230808,191000,51677177845,4085,4085,4085,4085,0
20230808,190900,51677177845,4085,4085,4085,4085,0
20230808,190800,51677177845,4085,4085,4085,4085,0
20230808,190700,51677177845,4085,4085,4085,4085,0
20230808,190600,51677177845,4085,4085,4085,4085,0
20230808,190500,51677177845,4085,4085,4085,4085,0
20230808,190400,51677177845,4085,4085,4085,4085,0
20230808,190300,51677177845,4085,4085,4085,4085,0
20230808,190200,51677177845,4085,4085,4085,4085,0
20230808,190100,51677177845,4085,4085,4085,4085,0
20230808,190000,51677177845,4085,4085,4085,4085,0
20230808,185900,51677177845,4085,4085,4085,4085,0
20230808,185800,51677177845,4085,4085,4085,4085,0
20230808,185700,51677177845,4085,4085,4085,4085,0
20230808,185600,51677177845,4085,4085,4085,4085,0
20230808,185500,51677177845,4085,4085,4085,4085,0
20230808,185400,51677177845,4085,4085,4085,4085,0
20230808,185300,51677177845,4085,4085,4085,4085,0
20230808,185200,51677177845,4085,4085,4085,4085,0
20230808,185100,51677177845,4085,4085,4085,4085,0
20230808,185000,51677177845,4085,4085,4085,4085,0
20230808,184900,51677177845,4085,4085,4085,4085,0
20230808,184800,51677177845,4085,4085,4085,4085,0
20230808,184700,51677177845,4085,4085,4085,4085,0
20230808,184600,51677177845,4085,4085,4085,4085,59215
20230808,184500,51677177845,4085,4085,4085,4085,0
20230808,184400,51677177845,4085,4085,4085,4085,0
20230808,184300,51677177845,4085,4085,4085,4085,0
20230808,184200,51677177845,4085,4085,4085,4085,0
20230808,184100,51677177845,4085,4085,4085,4085,0
20230808,184000,51677177845,4085,4085,4085,4085,0
20230808,183900,51677177845,4085,4085,4085,4085,0
20230808,183800,51677177845,4085,4085,4085,4085,0
20230808,183700,51677177845,4085,4085,4085,4085,0
20230808,183600,51677177845,4085,4085,4085,4085,0
20230808,183500,51677177845,4085,4085,4085,4085,0
20230808,183400,51677177845,4085,4085,4085,4085,0
20230808,183300,51677177845,4085,4085,4085,4085,0
20230808,183200,51677177845,4085,4085,4085,4085,0
20230808,183100,51677177845,4085,4085,4085,4085,0
20230808,183000,51677177845,4085,4085,4085,4085,0
20230808,182900,51677177845,4085,4085,4085,4085,0
20230808,182800,51677177845,4085,4085,4085,4085,0
20230808,182700,51677177845,4085,4085,4085,4085,0
20230808,182600,51677177845,4085,4085,4085,4085,0
20230808,182500,51677177845,4085,4085,4085,4085,0
20230808,182400,51677177845,4085,4085,4085,4085,0
20230808,182300,51677177845,4085,4085,4085,4085,0
20230808,182200,51677177845,4085,4085,4085,4085,0
20230808,182100,51677177845,4085,4085,4085,4085,0
20230808,182000,51677177845,4085,4085,4085,4085,0
20230808,181900,51677177845,4085,4085,4085,4085,0
20230808,181800,51677177845,4085,4085,4085,4085,0
20230808,181700,51677177845,4085,4085,4085,4085,0
20230808,181600,51677177845,4085,4085,4085,4085,59215
20230808,181500,51677177845,4085,4085,4085,4085,0
20230808,181400,51677177845,4085,4085,4085,4085,0
20230808,181300,51677177845,4085,4085,4085,4085,0
20230808,181200,51677177845,4085,4085,4085,4085,0
20230808,181100,51677177845,4085,4085,4085,4085,0
20230808,181000,51677177845,4085,4085,4085,4085,0
20230808,180900,51677177845,4085,4085,4085,4085,0
20230808,180800,51677177845,4085,4085,4085,4085,0
20230808,180700,51677177845,4085,4085,4085,4085,0
20230808,180600,51677177845,4085,4085,4085,4085,0
20230808,180500,51677177845,4085,4085,4085,4085,0
20230808,180400,51677177845,4085,4085,4085,4085,0
20230808,180300,51677177845,4085,4085,4085,4085,0
20230808,180200,51677177845,4085,4085,4085,4085,0
20230808,180100,51677177845,4085,4085,4085,4085,0
20230808,180000,51677177845,4085,4085,4085,4085,0
20230808,175900,51677177845,4085,4085,4085,4085,0
20230808,175800,51677177845,4085,4085,4085,4085,0
20230808,175700,51677177845,4085,4085,4085,4085,0
20230808,175600,51677177845,4085,4085,4085,4085,0
20230808,175500,51677177845,4085,4085,4085,4085,0
20230808,175400,51677177845,4085,4085,4085,4085,0
20230808,175300,51677177845,4085,4085,4085,4085,0
20230808,175200,51677177845,4085,4085,4085,4085,0
20230808,175100,51677177845,4085,4085,4085,4085,0
20230808,175000,51677177845,4085,4085,4085,4085,0
20230808,174900,51677177845,4085,4085,4085,4085,0
20230808,174800,51677177845,4085,4085,4085,4085,0
20230808,174700,51677177845,4085,4085,4085,4085,0
20230808,174600,51677177845,4085,4085,4085,4085,59215
20230808,174500,51677177845,4085,4085,4085,4085,0
20230808,174400,51677177845,4085,4085,4085,4085,0
20230808,174300,51677177845,4085,4085,4085,4085,0
20230808,174200,51677177845,4085,4085,4085,4085,0
20230808,174100,51677177845,4085,4085,4085,4085,0
20230808,174000,51677177845,4085,4085,4085,4085,0
20230808,173900,51677177845,4085,4085,4085,4085,0
20230808,173800,51677177845,4085,4085,4085,4085,0
20230808,173700,51677177845,4085,4085,4085,4085,0
20230808,173600,51677177845,4085,4085,4085,4085,0
20230808,173500,51677177845,4085,4085,4085,4085,0
20230808,173400,51677177845,4085,4085,4085,4085,0
20230808,173300,51677177845,4085,4085,4085,4085,0
20230808,173200,51677177845,4085,4085,4085,4085,0
20230808,173100,51677177845,4085,4085,4085,4085,0
20230808,173000,51677177845,4085,4085,4085,4085,0
20230808,172900,51677177845,4085,4085,4085,4085,0
20230808,172800,51677177845,4085,4085,4085,4085,0
20230808,172700,51677177845,4085,4085,4085,4085,0
20230808,172600,51677177845,4085,4085,4085,4085,0
20230808,172500,51677177845,4085,4085,4085,4085,0
20230808,172400,51677177845,4085,4085,4085,4085,0
20230808,172300,51677177845,4085,4085,4085,4085,0
20230808,172200,51677177845,4085,4085,4085,4085,0
20230808,172100,51677177845,4085,4085,4085,4085,0
20230808,172000,51677177845,4085,4085,4085,4085,0
20230808,171900,51677177845,4085,4085,4085,4085,0
20230808,171800,51677177845,4085,4085,4085,4085,0
20230808,171700,51677177845,4085,4085,4085,4085,0
20230808,171600,51677177845,4085,4085,4085,4085,59215
20230808,171500,51677177845,4085,4085,4085,4085,0
20230808,171400,51677177845,4085,4085,4085,4085,0
20230808,171300,51677177845,4085,4085,4085,4085,0
20230808,171200,51677177845,4085,4085,4085,4085,0
20230808,171100,51677177845,4085,4085,4085,4085,0
20230808,171000,51677177845,4085,4085,4085,4085,0
20230808,170900,51677177845,4085,4085,4085,4085,0
20230808,170800,51677177845,4085,4085,4085,4085,0
20230808,170700,51677177845,4085,4085,4085,4085,0
20230808,170600,51677177845,4085,4085,4085,4085,0
20230808,170500,51677177845,4085,4085,4085,4085,0
20230808,170400,51677177845,4085,4085,4085,4085,0
20230808,170300,51677177845,4085,4085,4085,4085,0
20230808,170200,51677177845,4085,4085,4085,4085,0
20230808,170100,51677177845,4085,4085,4085,4085,0
20230808,170000,51677177845,4085,4085,4085,4085,0
20230808,165900,51677177845,4085,4085,4085,4085,0
20230808,165800,51677177845,4085,4085,4085,4085,0
20230808,165700,51677177845,4085,4085,4085,4085,0
20230808,165600,51677177845,4085,4085,4085,4085,0
20230808,165500,51677177845,4085,4085,4085,4085,0
20230808,165400,51677177845,4085,4085,4085,4085,0
20230808,165300,51677177845,4085,4085,4085,4085,0
20230808,165200,51677177845,4085,4085,4085,4085,0
20230808,165100,51677177845,4085,4085,4085,4085,0
20230808,165000,51677177845,4085,4085,4085,4085,0
20230808,164900,51677177845,4085,4085,4085,4085,0
20230808,164800,51677177845,4085,4085,4085,4085,0
20230808,164700,51677177845,4085,4085,4085,4085,0
20230808,164600,51677177845,4085,4085,4085,4085,59215
20230808,164500,51677177845,4085,4085,4085,4085,0
20230808,164400,51677177845,4085,4085,4085,4085,0
20230808,164300,51677177845,4085,4085,4085,4085,0
20230808,164200,51677177845,4085,4085,4085,4085,0
20230808,164100,51677177845,4085,4085,4085,4085,0
20230808,164000,51677177845,4085,4085,4085,4085,0
20230808,163900,51677177845,4085,4085,4085,4085,0
20230808,163800,51677177845,4085,4085,4085,4085,0
20230808,163700,51677177845,4085,4085,4085,4085,0
20230808,163600,51677177845,4085,4085,4085,4085,0
20230808,163500,51677177845,4085,4085,4085,4085,0
20230808,163400,51677177845,4085,4085,4085,4085,0
20230808,163300,51677177845,4085,4085,4085,4085,0
20230808,163200,51677177845,4085,4085,4085,4085,0
20230808,163100,51677177845,4085,4085,4085,4085,0
20230808,163000,51677177845,4085,4085,4085,4085,0
20230808,162900,51677177845,4085,4085,4085,4085,0
20230808,162800,51677177845,4085,4085,4085,4085,0
20230808,162700,51677177845,4085,4085,4085,4085,0
20230808,162600,51677177845,4085,4085,4085,4085,0
20230808,162500,51677177845,4085,4085,4085,4085,0
20230808,162400,51677177845,4085,4085,4085,4085,0
20230808,162300,51677177845,4085,4085,4085,4085,0
20230808,162200,51677177845,4085,4085,4085,4085,0
20230808,162100,51677177845,4085,4085,4085,4085,0
20230808,162000,51677177845,4085,4085,4085,4085,0
20230808,161900,51677177845,4085,4085,4085,4085,0
20230808,161800,51677177845,4085,4085,4085,4085,0
20230808,161700,51677177845,4085,4085,4085,4085,0
20230808,161600,51677177845,4085,4085,4085,4085,59215
20230808,161500,51677177845,4085,4085,4085,4085,0
20230808,161400,51677177845,4085,4085,4085,4085,0
20230808,161300,51677177845,4085,4085,4085,4085,0
20230808,161200,51677177845,4085,4085,4085,4085,0
20230808,161100,51677177845,4085,4085,4085,4085,0
20230808,161000,51677177845,4085,4085,4085,4085,0
20230808,160900,51677177845,4085,4085,4085,4085,0
20230808,160800,51677177845,4085,4085,4085,4085,0
20230808,160700,51677177845,4085,4085,4085,4085,0
20230808,160600,51677177845,4085,4085,4085,4085,0
20230808,160500,51677177845,4085,4085,4085,4085,0
20230808,160400,51677177845,4085,4085,4085,4085,0
20230808,160300,51677177845,4085,4085,4085,4085,0
20230808,160200,51677177845,4085,4085,4085,4085,0
20230808,160100,51677177845,4085,4085,4085,4085,0
20230808,160000,51677177845,4085,4085,4085,4085,0
20230808,155900,51677177845,4085,4085,4085,4085,0
20230808,155800,51677177845,4085,4085,4085,4085,0
20230808,155700,51677177845,4085,4085,4085,4085,0
20230808,155600,51677177845,4085,4085,4085,4085,0
20230808,155500,51677177845,4085,4085,4085,4085,0
20230808,155400,51677177845,4085,4085,4085,4085,0
20230808,155300,51677177845,4085,4085,4085,4085,0
20230808,155200,51677177845,4085,4085,4085,4085,0
20230808,155100,51677177845,4085,4085,4085,4085,0
20230808,155000,51677177845,4085,4085,4085,4085,0
20230808,154900,51677177845,4085,4085,4085,4085,0
20230808,154800,51677177845,4085,4085,4085,4085,0
20230808,154700,51677177845,4085,4085,4085,4085,0
20230808,154600,51677177845,4085,4085,4085,4085,59215
20230808,154500,51677177845,4085,4085,4085,4085,0
20230808,154400,51677177845,4085,4085,4085,4085,0
20230808,154300,51677177845,4085,4085,4085,4085,0
20230808,154200,51677177845,4085,4085,4085,4085,0
20230808,154100,51677177845,4085,4085,4085,4085,0
20230808,154000,51677177845,4085,4085,4085,4085,0
20230808,153900,51677177845,4085,4085,4085,4085,0
20230808,153800,51677177845,4085,4085,4085,4085,0
20230808,153700,51677177845,4085,4085,4085,4085,0
20230808,153600,51677177845,4085,4085,4085,4085,0
20230808,153500,51677177845,4085,4085,4085,4085,0
20230808,153400,51677177845,4085,4085,4085,4085,0
20230808,153300,51677177845,4085,4085,4085,4085,0
20230808,153200,51677177845,4085,4085,4085,4085,0
20230808,153100,51677177845,4085,4085,4085,4085,0
20230808,153000,51677177845,4085,4085,4085,4085,59215
20230808,152900,51435284570,4090,4090,4090,4090,0
20230808,152800,51435284570,4090,4090,4090,4090,0
20230808,152700,51435284570,4090,4090,4090,4090,0
20230808,152600,51435284570,4090,4090,4090,4090,0
20230808,152500,51435284570,4090,4090,4090,4090,0
20230808,152400,51435284570,4090,4090,4090,4090,0
20230808,152300,51435284570,4090,4090,4090,4090,0
20230808,152200,51435284570,4090,4090,4090,4090,0
20230808,152100,51435284570,4090,4090,4090,4090,0
20230808,152000,51435284570,4090,4090,4090,4090,0
20230808,151900,51435284570,4090,4075,4095,4050,21319
20230808,151800,51348298670,4075,4065,4095,4065,33743
20230808,151700,51210422310,4065,4055,4065,4030,14450
20230808,151600,51151959175,4060,4065,4065,4030,11530
20230808,151500,51105281610,4050,4085,4090,4050,14449
20230808,151400,51046435435,4090,4050,4095,4050,29057
20230808,151300,50928011995,4050,4010,4050,4010,7532
20230808,151200,50897615380,4025,4025,4035,3995,8867
20230808,151100,50862064080,4025,4015,4050,4015,21694
20230808,151000,50774637120,4020,4010,4025,4010,3618
20230808,150900,50760109335,4010,4010,4010,3985,16033
20230808,150800,50696083110,4005,3965,4005,3965,13010
20230808,150700,50644224385,3985,3975,3985,3955,5429
20230808,150600,50622721025,3975,3985,3985,3940,17299
20230808,150500,50554088940,3985,3980,3990,3950,9712
20230808,150400,50515489200,3980,3900,4010,3900,26191
20230808,150300,50411884690,3905,3915,3915,3895,5668
20230808,150200,50389799110,3895,3900,3925,3895,14270
20230808,150100,50334127945,3900,3930,3930,3885,9631
20230808,150000,50296526435,3925,3960,3965,3910,10327
20230808,145900,50255933370,3960,3925,3960,3840,30547
20230808,145800,50136421670,3925,3915,3940,3905,35151
20230808,145700,49998664815,3905,3855,3935,3855,15507
20230808,145600,49938152035,3880,3860,3890,3835,24298
20230808,145500,49844415125,3850,3965,3965,3830,51899
20230808,145400,49642875775,3950,3935,3985,3925,21109
20230808,145300,49559660130,3925,3930,3970,3920,21133
20230808,145200,49476575460,3930,4020,4025,3920,45385
20230808,145100,49296886130,4015,4030,4035,3980,17601
20230808,145000,49226325115,4030,4080,4090,4030,16749
20230808,144900,49158414940,4090,4065,4105,4055,16278
20230808,144800,49092057930,4060,4090,4090,4040,10954
20230808,144700,49047565595,4090,4040,4090,4030,10673
20230808,144600,49004251555,4040,4105,4105,4030,13246
20230808,144500,48950435600,4090,4105,4110,4080,39458
20230808,144400,48788795770,4095,4035,4110,4035,15653
20230808,144300,48724942095,4035,4045,4045,4010,11116
20230808,144200,48680231220,4030,4060,4080,4030,12197
20230808,144100,48630862545,4055,4015,4055,4015,13875
20230808,144000,48574917380,4015,4060,4065,4015,28022
20230808,143900,48461806075,4065,4095,4105,4065,18431
20230808,143800,48386450875,4100,4090,4105,4060,19322
20230808,143700,48307518250,4095,4115,4130,4085,43972
20230808,143600,48126827265,4115,3965,4175,3950,117505
20230808,143500,47644633200,3965,3960,3965,3935,28702
20230808,143400,47531152365,3960,3965,3965,3955,8390
20230808,143300,47497936245,3965,3980,3990,3965,6451
20230808,143200,47472316360,3975,3960,3985,3955,22581
20230808,143100,47382726640,3940,3960,3960,3900,36401
20230808,143000,47239579950,3965,4030,4035,3965,23734
20230808,142900,47144738930,4015,4000,4030,4000,11076
20230808,142800,47100323065,4020,4010,4020,3985,7722
20230808,142700,47069369565,3985,3975,4010,3970,11363
20230808,142600,47024056850,3975,4020,4025,3960,20437
20230808,142500,46942799710,4025,3995,4040,3995,9052
20230808,142400,46906389560,4000,3965,4040,3950,27188
20230808,142300,46798530470,3965,4045,4050,3910,81969
20230808,142200,46474354385,4040,4065,4070,4040,8958
20230808,142100,46438038975,4070,4065,4070,4020,21925
20230808,142000,46349261255,4070,4055,4090,4055,26342
20230808,141900,46241879825,4070,4050,4085,4040,40828
20230808,141800,46075792925,4045,4000,4050,3975,70860
20230808,141700,45792423505,3970,4090,4110,3950,95769
20230808,141600,45405429050,4065,4170,4170,4050,131359
20230808,141500,44866574815,4170,4215,4220,4165,46407
20230808,141400,44672105970,4215,4185,4230,4180,51290
20230808,141300,44457071960,4190,4190,4190,4190,0
20230808,141200,44457071960,4190,4225,4235,4185,41937
20230808,141100,44280719445,4225,4250,4260,4220,32152
20230808,141000,44144267920,4260,4255,4275,4200,55581
20230808,140900,43909318575,4255,4320,4335,4195,104448
20230808,140800,43465015915,4320,4325,4355,4320,41357
20230808,140700,43285706250,4320,4310,4440,4295,85150
20230808,140600,42914835885,4310,4380,4390,4270,139623
20230808,140500,42313741980,4390,4400,4405,4345,169538
20230808,140400,41572726745,4405,4530,4535,4400,171791
20230808,140300,40805884740,4530,4560,4560,4520,58357
20230808,140200,40541237045,4560,4585,4600,4560,23968
20230808,140100,40431501400,4575,4590,4595,4575,13033
20230808,140000,40371776740,4585,4615,4615,4580,21725
20230808,135900,40271945195,4615,4605,4625,4600,16794
20230808,135800,40194465320,4610,4590,4615,4565,32792
20230808,135700,40044032595,4590,4640,4645,4585,58510
20230808,135600,39774324105,4635,4615,4675,4605,147949
20230808,135500,39086335320,4615,4575,4615,4570,21584
20230808,135400,38987135515,4565,4570,4580,4550,16132
20230808,135300,38913532985,4575,4570,4575,4540,33138
20230808,135200,38762556825,4570,4600,4605,4570,15216
20230808,135100,38692796455,4600,4585,4605,4570,26870
20230808,135000,38569520385,4585,4580,4585,4565,21141
20230808,134900,38472819780,4580,4605,4605,4570,32147
20230808,134800,38325430925,4605,4610,4620,4600,15727
20230808,134700,38253000275,4615,4625,4630,4600,48764
20230808,134600,38027609765,4610,4605,4625,4595,46099
20230808,134500,37815055275,4610,4595,4640,4580,119080
20230808,134400,37265789735,4590,4625,4625,4590,42193
20230808,134300,37071506240,4620,4615,4625,4600,62751
20230808,134200,36782072470,4620,4530,4630,4525,118616
20230808,134100,36237559155,4525,4540,4565,4520,63200
20230808,134000,35950674495,4540,4550,4560,4520,114015
20230808,133900,35433375185,4550,4625,4625,4545,91250
20230808,133800,35015687250,4615,4600,4640,4585,50280
20230808,133700,34783673175,4590,4590,4670,4580,135236
20230808,133600,34157250230,4585,4605,4605,4550,58369
20230808,133500,33890271350,4605,4610,4630,4565,83623
20230808,133400,33506786205,4610,4600,4630,4580,81916
20230808,133300,33130014555,4595,4630,4645,4585,140711
20230808,133200,32481079535,4630,4700,4700,4630,123876
20230808,133100,31903939615,4700,4635,4700,4620,180052
20230808,133000,31062006435,4610,4665,4665,4610,143531
20230808,132900,30396518505,4650,4635,4700,4610,357847
20230808,132800,28726989170,4640,4650,4665,4605,357222
20230808,132700,27071897410,4640,4645,4660,4640,96602
20230808,132600,26623145750,4605,4605,4605,4605,0
20230808,132500,26623145750,4605,4485,4605,4430,467453
20230808,132400,24501776125,4485,4430,4500,4400,301432
20230808,132300,23156963200,4430,4355,4465,4315,168445
20230808,132200,22413865745,4355,4305,4415,4295,165639
20230808,132100,21691057120,4310,4330,4370,4280,104590
20230808,132000,21239097335,4325,4250,4340,4245,153591
20230808,131900,20581695110,4255,4205,4275,4190,57670
20230808,131800,20337529965,4220,4195,4225,4180,65551
20230808,131700,20062170265,4195,4185,4250,4175,64409
20230808,131600,19791631995,4190,4280,4300,4170,160115
20230808,131500,19115809695,4280,4350,4385,4260,157004
20230808,131400,18437729515,4375,4430,4450,4345,174694
20230808,131300,17670610385,4440,4320,4490,4320,332802
20230808,131200,16200463110,4325,4220,4350,4210,197238
20230808,131100,15352806290,4220,4230,4230,4190,24689
20230808,131000,15248757895,4230,4165,4230,4140,27613
20230808,130900,15133343375,4155,4155,4175,4145,20063
20230808,130800,15049955560,4155,4170,4200,4145,23512
20230808,130700,14951975495,4160,4170,4180,4145,18954
20230808,130600,14873099915,4170,4140,4200,4135,19185
20230808,130500,14793042485,4145,4175,4215,4140,58256
20230808,130400,14549936980,4170,4195,4210,4165,33845
20230808,130300,14408294410,4195,4215,4220,4180,38371
20230808,130200,14247259275,4215,4205,4245,4200,45001
20230808,130100,14057243315,4210,4230,4240,4185,47571
20230808,130000,13857164425,4225,4190,4250,4175,69570
20230808,125900,13563780435,4180,4150,4215,4150,71511
20230808,125800,13264988395,4150,4155,4170,4125,73306
20230808,125700,12961345735,4150,4175,4200,4140,83973
20230808,125600,12612322110,4175,4220,4220,4160,84631
20230808,125500,12257665435,4220,4260,4260,4205,65598
20230808,125400,11979995790,4260,4300,4340,4225,99963
20230808,125300,11551632440,4300,4250,4335,4235,114014
20230808,125200,11061585830,4250,4285,4285,4225,80856
20230808,125100,10718055335,4285,4300,4345,4265,104552
20230808,125000,10267993410,4295,4345,4375,4290,148343
20230808,124900,9625148290,4345,4435,4490,4335,165893
20230808,124800,8892741800,4430,4480,4500,4415,144178
20230808,124700,8249441635,4495,4455,4500,4400,159021
20230808,124600,7542484725,4440,4355,4515,4335,390350
20230808,124500,5803644390,4335,4265,4400,4250,172375
20230808,124400,5053738515,4280,4220,4400,4200,231515
20230808,124300,4050809590,4210,4210,4290,4180,148259
20230808,124200,3422675905,4210,4265,4345,4170,258907
20230808,124100,2318414060,4280,4190,4305,4175,167968
20230808,124000,1608554250,4135,4135,4135,4135,0
20230808,123900,1608554250,4135,3980,4135,3920,91349
20230808,123800,1238064650,3975,3815,4080,3815,88242
20230808,123700,887001985,3810,3790,3810,3790,3015
20230808,123600,875542465,3790,3840,3840,3785,3807
20230808,123500,861080060,3840,3720,3850,3720,33574
20230808,123400,734107455,3720,3690,3720,3690,1183
20230808,123300,729717455,3695,3690,3695,3690,2500
20230808,123200,720491960,3685,3695,3695,3675,804
20230808,123100,717530985,3700,3700,3700,3700,24
20230808,123000,717442185,3700,3700,3700,3700,103
20230808,122900,717061085,3700,3705,3705,3700,1003
20230808,122800,713346155,3715,3715,3715,3715,26
20230808,122700,713249565,3725,3720,3725,3720,655
20230808,122600,710812940,3725,3725,3725,3725,0
20230808,122500,710812940,3725,3725,3725,3725,11
20230808,122400,710771965,3720,3720,3725,3720,606
20230808,122300,708517395,3725,3725,3725,3725,0
20230808,122200,708517395,3725,3725,3725,3725,0
20230808,122100,708517395,3725,3730,3730,3725,2866
20230808,122000,697834115,3735,3740,3740,3735,1398
20230808,121900,692611735,3745,3745,3745,3745,1
20230808,121800,692607990,3750,3750,3750,3750,0
20230808,121700,692607990,3750,3750,3750,3750,0
20230808,121600,692607990,3750,3750,3750,3750,0
20230808,121500,692607990,3750,3750,3750,3750,3
20230808,121400,692596740,3750,3730,3750,3730,241
20230808,121300,691697320,3725,3725,3725,3725,212
20230808,121200,690907620,3725,3725,3725,3725,1
20230808,121100,690903895,3725,3725,3725,3725,0
20230808,121000,690903895,3725,3725,3725,3725,0
20230808,120900,690903895,3725,3725,3725,3725,0
20230808,120800,690903895,3725,3725,3725,3725,0
20230808,120700,690903895,3725,3725,3725,3725,0
20230808,120600,690903895,3725,3730,3730,3725,155
20230808,120500,690326495,3745,3745,3745,3745,0
20230808,120400,690326495,3745,3750,3750,3745,4283
20230808,120300,674285505,3755,3755,3755,3755,0
20230808,120200,674285505,3755,3755,3755,3755,0
20230808,120100,674285505,3755,3755,3755,3755,5
20230808,120000,674266730,3750,3750,3750,3750,28
20230808,115900,674161730,3755,3755,3755,3755,17
20230808,115800,674097895,3755,3755,3755,3755,1
20230808,115700,674094140,3755,3755,3755,3755,26
20230808,115600,673996510,3745,3745,3745,3745,27
20230808,115500,673895395,3760,3760,3760,3760,1
20230808,115400,673891635,3745,3745,3755,3745,491
20230808,115300,672048230,3745,3740,3745,3740,2062
20230808,115200,664328330,3725,3725,3725,3725,45
20230808,115100,664160705,3725,3725,3725,3725,0
20230808,115000,664160705,3725,3725,3725,3725,51
20230808,114900,663970730,3725,3735,3735,3725,310
20230808,114800,662815880,3735,3735,3735,3735,0
20230808,114700,662815880,3735,3735,3735,3735,0
20230808,114600,662815880,3735,3735,3735,3735,0
20230808,114500,662815880,3735,3735,3735,3735,19
20230808,114400,662744915,3740,3745,3745,3740,72
20230808,114300,662475505,3755,3755,3755,3755,1139
20230808,114200,658198560,3755,3775,3775,3755,1549
20230808,114100,652377175,3775,3775,3775,3760,2429
20230808,114000,643239200,3770,3745,3770,3720,6719
20230808,113900,618030195,3750,3700,3755,3700,6071
20230808,113800,595423075,3700,3675,3700,3675,1002
20230808,113700,591726635,3675,3675,3675,3675,0
20230808,113600,591726635,3675,3675,3675,3675,0
20230808,113500,591726635,3675,3675,3675,3675,35
20230808,113400,591598010,3675,3675,3675,3675,0
20230808,113300,591598010,3675,3670,3675,3670,3
20230808,113200,591586995,3660,3660,3660,3660,0
20230808,113100,591586995,3660,3660,3660,3660,381
20230808,113000,590192535,3660,3660,3660,3660,700
20230808,112900,587630535,3665,3665,3665,3665,1
20230808,112800,587626870,3660,3660,3660,3660,136
20230808,112700,587129110,3660,3665,3665,3660,1855
20230808,112600,580335635,3665,3665,3665,3665,220
20230808,112500,579529335,3670,3665,3670,3665,18
20230808,112400,579463340,3665,3670,3670,3665,539
20230808,112300,577487855,3670,3670,3670,3670,100
20230808,112200,577120855,3675,3670,3675,3670,11
20230808,112100,577080480,3665,3665,3665,3665,56
20230808,112000,576875240,3665,3665,3665,3665,0
20230808,111900,576875240,3665,3665,3665,3665,39
20230808,111800,576732305,3665,3660,3665,3660,232
20230808,111700,575883140,3660,3655,3660,3655,2801
20230808,111600,565631580,3660,3660,3660,3660,2
20230808,111500,565624260,3660,3660,3660,3655,47
20230808,111400,565452390,3660,3660,3660,3660,1000
20230808,111300,561792390,3655,3655,3655,3650,1852
20230808,111200,555026935,3655,3670,3670,3655,510
20230808,111100,553162500,3695,3695,3695,3695,0
20230808,111000,553162500,3695,3695,3695,3695,5
20230808,110900,553144025,3700,3670,3700,3670,26
20230808,110800,553048275,3700,3695,3700,3695,120
20230808,110700,552604280,3690,3685,3690,3685,206
20230808,110600,551844165,3690,3680,3690,3675,1001
20230808,110500,548156085,3675,3665,3675,3665,2
20230808,110400,548148745,3660,3650,3660,3650,985
20230808,110300,544546900,3655,3655,3655,3655,20
20230808,110200,544473800,3655,3655,3655,3655,0
20230808,110100,544473800,3655,3645,3655,3645,807
20230808,110000,541528775,3645,3650,3650,3645,1483
20230808,105900,536120950,3640,3645,3665,3635,1370
20230808,105800,531133310,3645,3650,3650,3645,963
20230808,105700,527620680,3650,3665,3665,3650,942
20230808,105600,524177865,3670,3655,3670,3650,1618
20230808,105500,518262840,3650,3660,3660,3650,5944
20230808,105400,496551820,3675,3675,3675,3675,0
20230808,105300,496551820,3675,3675,3675,3675,0
20230808,105200,496551820,3675,3675,3675,3675,5
20230808,105100,496533445,3675,3675,3675,3675,73
20230808,105000,496265170,3655,3680,3680,3650,4527
20230808,104900,479701400,3670,3670,3670,3670,164
20230808,104800,479099520,3670,3670,3670,3670,3
20230808,104700,479088510,3670,3670,3670,3670,0
20230808,104600,479088510,3670,3670,3670,3670,5
20230808,104500,479070160,3680,3680,3680,3680,1
20230808,104400,479066480,3670,3670,3670,3670,40
20230808,104300,478919680,3670,3670,3670,3670,0
20230808,104200,478919680,3670,3670,3670,3670,10
20230808,104100,478882980,3665,3665,3665,3665,541
20230808,104000,476900215,3665,3670,3670,3665,2104
20230808,103900,469180770,3670,3675,3675,3670,1110
20230808,103800,465105630,3675,3675,3675,3675,1054
20230808,103700,461232180,3675,3675,3675,3675,211
20230808,103600,460456755,3675,3675,3675,3675,1
20230808,103500,460453080,3675,3700,3700,3670,1648
20230808,103400,454397875,3680,3685,3685,3680,804
20230808,103300,451438660,3680,3685,3685,3680,291
20230808,103200,450366870,3680,3680,3680,3680,2
20230808,103100,450359510,3680,3690,3690,3680,2194
20230808,103000,442271110,3700,3700,3700,3700,1
20230808,102900,442267410,3700,3700,3700,3700,0
20230808,102800,442267410,3700,3700,3700,3700,0
20230808,102700,442267410,3700,3700,3700,3700,481
20230808,102600,440487710,3705,3705,3705,3705,0
20230808,102500,440487710,3705,3705,3705,3705,0
20230808,102400,440487710,3705,3700,3705,3700,321
20230808,102300,439299710,3690,3690,3690,3690,0
20230808,102200,439299710,3690,3690,3690,3690,825
20230808,102100,436255460,3695,3700,3700,3695,375
20230808,102000,434868390,3700,3700,3700,3700,450
20230808,101900,433203390,3700,3700,3700,3700,929
20230808,101800,429766090,3700,3700,3700,3700,62
20230808,101700,429536690,3700,3700,3700,3700,5
20230808,101600,429518190,3700,3690,3700,3690,54
20230808,101500,429318730,3700,3695,3700,3695,23
20230808,101400,429233740,3690,3690,3690,3690,15
20230808,101300,429178390,3695,3705,3705,3695,4058
20230808,101200,414168175,3705,3705,3705,3705,28
20230808,101100,414064435,3700,3700,3700,3700,136
20230808,101000,413561235,3695,3705,3705,3695,2673
20230808,100900,403672000,3730,3740,3740,3700,2002
20230808,100800,396253070,3740,3740,3740,3740,26
20230808,100700,396155830,3740,3740,3740,3740,0
20230808,100600,396155830,3740,3740,3740,3740,1
20230808,100500,396152090,3715,3715,3715,3715,1
20230808,100400,396148375,3745,3740,3745,3740,295
20230808,100300,395045070,3740,3720,3740,3710,383
20230808,100200,393622110,3720,3725,3725,3720,133
20230808,100100,393126765,3745,3740,3750,3725,1001
20230808,100000,389377960,3760,3760,3760,3760,56
20230808,095900,389167400,3765,3765,3765,3765,1
20230808,095800,389163635,3765,3740,3765,3740,171
20230808,095700,388524025,3730,3730,3730,3730,223
20230808,095600,387692235,3730,3730,3730,3730,132
20230808,095500,387199875,3730,3730,3730,3730,146
20230808,095400,386655295,3735,3735,3735,3735,257
20230808,095300,385695400,3740,3740,3740,3740,0
20230808,095200,385695400,3740,3745,3760,3740,1220
20230808,095100,381131970,3760,3760,3760,3755,9
20230808,095000,381098165,3760,3755,3760,3750,179
20230808,094900,380425340,3760,3760,3760,3760,10
20230808,094800,380387740,3760,3770,3770,3760,14
20230808,094700,380335090,3765,3755,3770,3750,2356
20230808,094600,371475710,3755,3735,3755,3710,906
20230808,094500,368097130,3735,3710,3735,3700,7202
20230808,094400,341442690,3710,3715,3715,3690,5284
20230808,094300,321883910,3715,3700,3715,3700,473
20230808,094200,320129715,3700,3700,3700,3700,0
20230808,094100,320129715,3700,3705,3705,3700,217
20230808,094000,319326730,3700,3700,3700,3700,0
20230808,093900,319326730,3700,3700,3700,3695,63
20230808,093800,319093780,3700,3705,3705,3700,388
20230808,093700,317658155,3705,3705,3705,3705,1
20230808,093600,317654450,3715,3715,3715,3715,0
20230808,093500,317654450,3715,3715,3715,3715,30
20230808,093400,317543000,3715,3715,3715,3715,9
20230808,093300,317509565,3715,3715,3715,3715,0
20230808,093200,317509565,3715,3715,3715,3715,6
20230808,093100,317487275,3700,3700,3700,3700,71
20230808,093000,317224575,3700,3700,3715,3700,1068
20230808,092900,313272955,3705,3715,3720,3705,7021
20230808,092800,287165080,3720,3715,3720,3705,878
20230808,092700,283907790,3720,3720,3720,3720,2
20230808,092600,283900350,3720,3720,3720,3720,502
20230808,092500,282032910,3755,3705,3765,3705,2187
20230808,092400,273907270,3705,3690,3705,3685,3695
20230808,092300,260265280,3700,3675,3700,3675,8296
20230808,092200,229714015,3675,3675,3675,3675,126
20230808,092100,229250965,3670,3665,3670,3660,557
20230808,092000,227208605,3665,3670,3680,3660,3400
20230808,091900,214741685,3685,3710,3710,3670,3782
20230808,091800,200789730,3700,3725,3725,3700,541
20230808,091700,198785865,3725,3705,3725,3685,1218
20230808,091600,194283400,3705,3720,3730,3700,1320
20230808,091500,189391365,3725,3730,3730,3725,443
20230808,091400,187739025,3735,3755,3765,3710,15944
20230808,091300,128034290,3760,3775,3775,3760,2356
20230808,091200,119166170,3775,3775,3775,3775,23
20230808,091100,119079345,3775,3775,3775,3775,255
20230808,091000,118116720,3775,3825,3840,3775,3796
20230808,090900,103747095,3845,3830,3845,3830,21
20230808,090800,103666600,3845,3845,3845,3845,2
20230808,090700,103658910,3845,3820,3850,3765,4190
20230808,090600,87749585,3825,3860,3860,3825,3333
20230808,090500,74965995,3860,3860,3860,3860,200
20230808,090400,74193995,3860,3860,3890,3860,5541
20230808,090300,52691750,3855,3795,3855,3795,10495
20230808,090200,12517810,3800,3780,3805,3780,1424
20230808,090100,7119675,3775,3790,3800,3770,90
20230808,090000,6778945,3785,3760,3785,3760,1798