stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204700,6001510015,4170,4170,4170,4170,12775
20230816,204600,6001510015,4170,4170,4170,4170,0
20230816,204500,6001510015,4170,4170,4170,4170,0
20230816,204400,6001510015,4170,4170,4170,4170,0
20230816,204300,6001510015,4170,4170,4170,4170,0
20230816,204200,6001510015,4170,4170,4170,4170,0
20230816,204100,6001510015,4170,4170,4170,4170,0
20230816,204000,6001510015,4170,4170,4170,4170,0
20230816,203900,6001510015,4170,4170,4170,4170,0
20230816,203800,6001510015,4170,4170,4170,4170,0
20230816,203700,6001510015,4170,4170,4170,4170,0
20230816,203600,6001510015,4170,4170,4170,4170,0
20230816,203500,6001510015,4170,4170,4170,4170,0
20230816,203400,6001510015,4170,4170,4170,4170,0
20230816,203300,6001510015,4170,4170,4170,4170,0
20230816,203200,6001510015,4170,4170,4170,4170,0
20230816,203100,6001510015,4170,4170,4170,4170,0
20230816,203000,6001510015,4170,4170,4170,4170,0
20230816,202900,6001510015,4170,4170,4170,4170,0
20230816,202800,6001510015,4170,4170,4170,4170,0
20230816,202700,6001510015,4170,4170,4170,4170,0
20230816,202600,6001510015,4170,4170,4170,4170,0
20230816,202500,6001510015,4170,4170,4170,4170,0
20230816,202400,6001510015,4170,4170,4170,4170,0
20230816,202300,6001510015,4170,4170,4170,4170,0
20230816,202200,6001510015,4170,4170,4170,4170,0
20230816,202100,6001510015,4170,4170,4170,4170,0
20230816,202000,6001510015,4170,4170,4170,4170,0
20230816,201900,6001510015,4170,4170,4170,4170,0
20230816,201800,6001510015,4170,4170,4170,4170,0
20230816,201700,6001510015,4170,4170,4170,4170,12775
20230816,201600,6001510015,4170,4170,4170,4170,0
20230816,201500,6001510015,4170,4170,4170,4170,0
20230816,201400,6001510015,4170,4170,4170,4170,0
20230816,201300,6001510015,4170,4170,4170,4170,0
20230816,201200,6001510015,4170,4170,4170,4170,0
20230816,201100,6001510015,4170,4170,4170,4170,0
20230816,201000,6001510015,4170,4170,4170,4170,0
20230816,200900,6001510015,4170,4170,4170,4170,0
20230816,200800,6001510015,4170,4170,4170,4170,0
20230816,200700,6001510015,4170,4170,4170,4170,0
20230816,200600,6001510015,4170,4170,4170,4170,0
20230816,200500,6001510015,4170,4170,4170,4170,0
20230816,200400,6001510015,4170,4170,4170,4170,0
20230816,200300,6001510015,4170,4170,4170,4170,0
20230816,200200,6001510015,4170,4170,4170,4170,0
20230816,200100,6001510015,4170,4170,4170,4170,0
20230816,200000,6001510015,4170,4170,4170,4170,0
20230816,195900,6001510015,4170,4170,4170,4170,0
20230816,195800,6001510015,4170,4170,4170,4170,0
20230816,195700,6001510015,4170,4170,4170,4170,0
20230816,195600,6001510015,4170,4170,4170,4170,0
20230816,195500,6001510015,4170,4170,4170,4170,0
20230816,195400,6001510015,4170,4170,4170,4170,0
20230816,195300,6001510015,4170,4170,4170,4170,0
20230816,195200,6001510015,4170,4170,4170,4170,0
20230816,195100,6001510015,4170,4170,4170,4170,0
20230816,195000,6001510015,4170,4170,4170,4170,0
20230816,194900,6001510015,4170,4170,4170,4170,0
20230816,194800,6001510015,4170,4170,4170,4170,0
20230816,194700,6001510015,4170,4170,4170,4170,12775
20230816,194600,6001510015,4170,4170,4170,4170,0
20230816,194500,6001510015,4170,4170,4170,4170,0
20230816,194400,6001510015,4170,4170,4170,4170,0
20230816,194300,6001510015,4170,4170,4170,4170,0
20230816,194200,6001510015,4170,4170,4170,4170,0
20230816,194100,6001510015,4170,4170,4170,4170,0
20230816,194000,6001510015,4170,4170,4170,4170,0
20230816,193900,6001510015,4170,4170,4170,4170,0
20230816,193800,6001510015,4170,4170,4170,4170,0
20230816,193700,6001510015,4170,4170,4170,4170,0
20230816,193600,6001510015,4170,4170,4170,4170,0
20230816,193500,6001510015,4170,4170,4170,4170,0
20230816,193400,6001510015,4170,4170,4170,4170,0
20230816,193300,6001510015,4170,4170,4170,4170,0
20230816,193200,6001510015,4170,4170,4170,4170,0
20230816,193100,6001510015,4170,4170,4170,4170,0
20230816,193000,6001510015,4170,4170,4170,4170,0
20230816,192900,6001510015,4170,4170,4170,4170,0
20230816,192800,6001510015,4170,4170,4170,4170,0
20230816,192700,6001510015,4170,4170,4170,4170,0
20230816,192600,6001510015,4170,4170,4170,4170,0
20230816,192500,6001510015,4170,4170,4170,4170,0
20230816,192400,6001510015,4170,4170,4170,4170,0
20230816,192300,6001510015,4170,4170,4170,4170,0
20230816,192200,6001510015,4170,4170,4170,4170,0
20230816,192100,6001510015,4170,4170,4170,4170,0
20230816,192000,6001510015,4170,4170,4170,4170,0
20230816,191900,6001510015,4170,4170,4170,4170,0
20230816,191800,6001510015,4170,4170,4170,4170,0
20230816,191700,6001510015,4170,4170,4170,4170,12775
20230816,191600,6001510015,4170,4170,4170,4170,0
20230816,191500,6001510015,4170,4170,4170,4170,0
20230816,191400,6001510015,4170,4170,4170,4170,0
20230816,191300,6001510015,4170,4170,4170,4170,0
20230816,191200,6001510015,4170,4170,4170,4170,0
20230816,191100,6001510015,4170,4170,4170,4170,0
20230816,191000,6001510015,4170,4170,4170,4170,0
20230816,190900,6001510015,4170,4170,4170,4170,0
20230816,190800,6001510015,4170,4170,4170,4170,0
20230816,190700,6001510015,4170,4170,4170,4170,0
20230816,190600,6001510015,4170,4170,4170,4170,0
20230816,190500,6001510015,4170,4170,4170,4170,0
20230816,190400,6001510015,4170,4170,4170,4170,0
20230816,190300,6001510015,4170,4170,4170,4170,0
20230816,190200,6001510015,4170,4170,4170,4170,0
20230816,190100,6001510015,4170,4170,4170,4170,0
20230816,190000,6001510015,4170,4170,4170,4170,0
20230816,185900,6001510015,4170,4170,4170,4170,0
20230816,185800,6001510015,4170,4170,4170,4170,0
20230816,185700,6001510015,4170,4170,4170,4170,0
20230816,185600,6001510015,4170,4170,4170,4170,0
20230816,185500,6001510015,4170,4170,4170,4170,0
20230816,185400,6001510015,4170,4170,4170,4170,0
20230816,185300,6001510015,4170,4170,4170,4170,0
20230816,185200,6001510015,4170,4170,4170,4170,0
20230816,185100,6001510015,4170,4170,4170,4170,0
20230816,185000,6001510015,4170,4170,4170,4170,0
20230816,184900,6001510015,4170,4170,4170,4170,0
20230816,184800,6001510015,4170,4170,4170,4170,0
20230816,184700,6001510015,4170,4170,4170,4170,12775
20230816,184600,6001510015,4170,4170,4170,4170,0
20230816,184500,6001510015,4170,4170,4170,4170,0
20230816,184400,6001510015,4170,4170,4170,4170,0
20230816,184300,6001510015,4170,4170,4170,4170,0
20230816,184200,6001510015,4170,4170,4170,4170,0
20230816,184100,6001510015,4170,4170,4170,4170,0
20230816,184000,6001510015,4170,4170,4170,4170,0
20230816,183900,6001510015,4170,4170,4170,4170,0
20230816,183800,6001510015,4170,4170,4170,4170,0
20230816,183700,6001510015,4170,4170,4170,4170,0
20230816,183600,6001510015,4170,4170,4170,4170,0
20230816,183500,6001510015,4170,4170,4170,4170,0
20230816,183400,6001510015,4170,4170,4170,4170,0
20230816,183300,6001510015,4170,4170,4170,4170,0
20230816,183200,6001510015,4170,4170,4170,4170,0
20230816,183100,6001510015,4170,4170,4170,4170,0
20230816,183000,6001510015,4170,4170,4170,4170,0
20230816,182900,6001510015,4170,4170,4170,4170,0
20230816,182800,6001510015,4170,4170,4170,4170,0
20230816,182700,6001510015,4170,4170,4170,4170,0
20230816,182600,6001510015,4170,4170,4170,4170,0
20230816,182500,6001510015,4170,4170,4170,4170,0
20230816,182400,6001510015,4170,4170,4170,4170,0
20230816,182300,6001510015,4170,4170,4170,4170,0
20230816,182200,6001510015,4170,4170,4170,4170,0
20230816,182100,6001510015,4170,4170,4170,4170,0
20230816,182000,6001510015,4170,4170,4170,4170,0
20230816,181900,6001510015,4170,4170,4170,4170,0
20230816,181800,6001510015,4170,4170,4170,4170,0
20230816,181700,6001510015,4170,4170,4170,4170,12775
20230816,181600,6001510015,4170,4170,4170,4170,0
20230816,181500,6001510015,4170,4170,4170,4170,0
20230816,181400,6001510015,4170,4170,4170,4170,0
20230816,181300,6001510015,4170,4170,4170,4170,0
20230816,181200,6001510015,4170,4170,4170,4170,0
20230816,181100,6001510015,4170,4170,4170,4170,0
20230816,181000,6001510015,4170,4170,4170,4170,0
20230816,180900,6001510015,4170,4170,4170,4170,0
20230816,180800,6001510015,4170,4170,4170,4170,0
20230816,180700,6001510015,4170,4170,4170,4170,0
20230816,180600,6001510015,4170,4170,4170,4170,0
20230816,180500,6001510015,4170,4170,4170,4170,0
20230816,180400,6001510015,4170,4170,4170,4170,0
20230816,180300,6001510015,4170,4170,4170,4170,0
20230816,180200,6001510015,4170,4170,4170,4170,0
20230816,180100,6001510015,4170,4170,4170,4170,0
20230816,180000,6001510015,4170,4170,4170,4170,0
20230816,175900,6001510015,4170,4170,4170,4170,0
20230816,175800,6001510015,4170,4170,4170,4170,0
20230816,175700,6001510015,4170,4170,4170,4170,0
20230816,175600,6001510015,4170,4170,4170,4170,0
20230816,175500,6001510015,4170,4170,4170,4170,0
20230816,175400,6001510015,4170,4170,4170,4170,0
20230816,175300,6001510015,4170,4170,4170,4170,0
20230816,175200,6001510015,4170,4170,4170,4170,0
20230816,175100,6001510015,4170,4170,4170,4170,0
20230816,175000,6001510015,4170,4170,4170,4170,0
20230816,174900,6001510015,4170,4170,4170,4170,0
20230816,174800,6001510015,4170,4170,4170,4170,0
20230816,174700,6001510015,4170,4170,4170,4170,12775
20230816,174600,6001510015,4170,4170,4170,4170,0
20230816,174500,6001510015,4170,4170,4170,4170,0
20230816,174400,6001510015,4170,4170,4170,4170,0
20230816,174300,6001510015,4170,4170,4170,4170,0
20230816,174200,6001510015,4170,4170,4170,4170,0
20230816,174100,6001510015,4170,4170,4170,4170,0
20230816,174000,6001510015,4170,4170,4170,4170,0
20230816,173900,6001510015,4170,4170,4170,4170,0
20230816,173800,6001510015,4170,4170,4170,4170,0
20230816,173700,6001510015,4170,4170,4170,4170,0
20230816,173600,6001510015,4170,4170,4170,4170,0
20230816,173500,6001510015,4170,4170,4170,4170,0
20230816,173400,6001510015,4170,4170,4170,4170,0
20230816,173300,6001510015,4170,4170,4170,4170,0
20230816,173200,6001510015,4170,4170,4170,4170,0
20230816,173100,6001510015,4170,4170,4170,4170,0
20230816,173000,6001510015,4170,4170,4170,4170,0
20230816,172900,6001510015,4170,4170,4170,4170,0
20230816,172800,6001510015,4170,4170,4170,4170,0
20230816,172700,6001510015,4170,4170,4170,4170,0
20230816,172600,6001510015,4170,4170,4170,4170,0
20230816,172500,6001510015,4170,4170,4170,4170,0
20230816,172400,6001510015,4170,4170,4170,4170,0
20230816,172300,6001510015,4170,4170,4170,4170,0
20230816,172200,6001510015,4170,4170,4170,4170,0
20230816,172100,6001510015,4170,4170,4170,4170,0
20230816,172000,6001510015,4170,4170,4170,4170,0
20230816,171900,6001510015,4170,4170,4170,4170,0
20230816,171800,6001510015,4170,4170,4170,4170,0
20230816,171700,6001510015,4170,4170,4170,4170,12775
20230816,171600,6001510015,4170,4170,4170,4170,0
20230816,171500,6001510015,4170,4170,4170,4170,0
20230816,171400,6001510015,4170,4170,4170,4170,0
20230816,171300,6001510015,4170,4170,4170,4170,0
20230816,171200,6001510015,4170,4170,4170,4170,0
20230816,171100,6001510015,4170,4170,4170,4170,0
20230816,171000,6001510015,4170,4170,4170,4170,0
20230816,170900,6001510015,4170,4170,4170,4170,0
20230816,170800,6001510015,4170,4170,4170,4170,0
20230816,170700,6001510015,4170,4170,4170,4170,0
20230816,170600,6001510015,4170,4170,4170,4170,0
20230816,170500,6001510015,4170,4170,4170,4170,0
20230816,170400,6001510015,4170,4170,4170,4170,0
20230816,170300,6001510015,4170,4170,4170,4170,0
20230816,170200,6001510015,4170,4170,4170,4170,0
20230816,170100,6001510015,4170,4170,4170,4170,0
20230816,170000,6001510015,4170,4170,4170,4170,0
20230816,165900,6001510015,4170,4170,4170,4170,0
20230816,165800,6001510015,4170,4170,4170,4170,0
20230816,165700,6001510015,4170,4170,4170,4170,0
20230816,165600,6001510015,4170,4170,4170,4170,0
20230816,165500,6001510015,4170,4170,4170,4170,0
20230816,165400,6001510015,4170,4170,4170,4170,0
20230816,165300,6001510015,4170,4170,4170,4170,0
20230816,165200,6001510015,4170,4170,4170,4170,0
20230816,165100,6001510015,4170,4170,4170,4170,0
20230816,165000,6001510015,4170,4170,4170,4170,0
20230816,164900,6001510015,4170,4170,4170,4170,0
20230816,164800,6001510015,4170,4170,4170,4170,0
20230816,164700,6001510015,4170,4170,4170,4170,12775
20230816,164600,6001510015,4170,4170,4170,4170,0
20230816,164500,6001510015,4170,4170,4170,4170,0
20230816,164400,6001510015,4170,4170,4170,4170,0
20230816,164300,6001510015,4170,4170,4170,4170,0
20230816,164200,6001510015,4170,4170,4170,4170,0
20230816,164100,6001510015,4170,4170,4170,4170,0
20230816,164000,6001510015,4170,4170,4170,4170,0
20230816,163900,6001510015,4170,4170,4170,4170,0
20230816,163800,6001510015,4170,4170,4170,4170,0
20230816,163700,6001510015,4170,4170,4170,4170,0
20230816,163600,6001510015,4170,4170,4170,4170,0
20230816,163500,6001510015,4170,4170,4170,4170,0
20230816,163400,6001510015,4170,4170,4170,4170,0
20230816,163300,6001510015,4170,4170,4170,4170,0
20230816,163200,6001510015,4170,4170,4170,4170,0
20230816,163100,6001510015,4170,4170,4170,4170,0
20230816,163000,6001510015,4170,4170,4170,4170,0
20230816,162900,6001510015,4170,4170,4170,4170,0
20230816,162800,6001510015,4170,4170,4170,4170,0
20230816,162700,6001510015,4170,4170,4170,4170,0
20230816,162600,6001510015,4170,4170,4170,4170,0
20230816,162500,6001510015,4170,4170,4170,4170,0
20230816,162400,6001510015,4170,4170,4170,4170,0
20230816,162300,6001510015,4170,4170,4170,4170,0
20230816,162200,6001510015,4170,4170,4170,4170,0
20230816,162100,6001510015,4170,4170,4170,4170,0
20230816,162000,6001510015,4170,4170,4170,4170,0
20230816,161900,6001510015,4170,4170,4170,4170,0
20230816,161800,6001510015,4170,4170,4170,4170,0
20230816,161700,6001510015,4170,4170,4170,4170,12775
20230816,161600,6001510015,4170,4170,4170,4170,0
20230816,161500,6001510015,4170,4170,4170,4170,0
20230816,161400,6001510015,4170,4170,4170,4170,0
20230816,161300,6001510015,4170,4170,4170,4170,0
20230816,161200,6001510015,4170,4170,4170,4170,0
20230816,161100,6001510015,4170,4170,4170,4170,0
20230816,161000,6001510015,4170,4170,4170,4170,0
20230816,160900,6001510015,4170,4170,4170,4170,0
20230816,160800,6001510015,4170,4170,4170,4170,0
20230816,160700,6001510015,4170,4170,4170,4170,0
20230816,160600,6001510015,4170,4170,4170,4170,0
20230816,160500,6001510015,4170,4170,4170,4170,0
20230816,160400,6001510015,4170,4170,4170,4170,0
20230816,160300,6001510015,4170,4170,4170,4170,0
20230816,160200,6001510015,4170,4170,4170,4170,0
20230816,160100,6001510015,4170,4170,4170,4170,0
20230816,160000,6001510015,4170,4170,4170,4170,0
20230816,155900,6001510015,4170,4170,4170,4170,0
20230816,155800,6001510015,4170,4170,4170,4170,0
20230816,155700,6001510015,4170,4170,4170,4170,0
20230816,155600,6001510015,4170,4170,4170,4170,0
20230816,155500,6001510015,4170,4170,4170,4170,0
20230816,155400,6001510015,4170,4170,4170,4170,0
20230816,155300,6001510015,4170,4170,4170,4170,0
20230816,155200,6001510015,4170,4170,4170,4170,0
20230816,155100,6001510015,4170,4170,4170,4170,0
20230816,155000,6001510015,4170,4170,4170,4170,0
20230816,154900,6001510015,4170,4170,4170,4170,0
20230816,154800,6001510015,4170,4170,4170,4170,0
20230816,154700,6001510015,4170,4170,4170,4170,12775
20230816,154600,6001510015,4170,4170,4170,4170,0
20230816,154500,6001510015,4170,4170,4170,4170,0
20230816,154400,6001510015,4170,4170,4170,4170,0
20230816,154300,6001510015,4170,4170,4170,4170,0
20230816,154200,6001510015,4170,4170,4170,4170,0
20230816,154100,6001510015,4170,4170,4170,4170,0
20230816,154000,6001510015,4170,4170,4170,4170,0
20230816,153900,6001510015,4170,4170,4170,4170,0
20230816,153800,6001510015,4170,4170,4170,4170,0
20230816,153700,6001510015,4170,4170,4170,4170,0
20230816,153600,6001510015,4170,4170,4170,4170,0
20230816,153500,6001510015,4170,4170,4170,4170,0
20230816,153400,6001510015,4170,4170,4170,4170,0
20230816,153300,6001510015,4170,4170,4170,4170,0
20230816,153200,6001510015,4170,4170,4170,4170,0
20230816,153100,6001510015,4170,4170,4170,4170,0
20230816,153000,6001510015,4170,4170,4170,4170,12775
20230816,152900,5948238265,4150,4150,4150,4150,0
20230816,152800,5948238265,4150,4150,4150,4150,0
20230816,152700,5948238265,4150,4150,4150,4150,0
20230816,152600,5948238265,4150,4150,4150,4150,0
20230816,152500,5948238265,4150,4150,4150,4150,0
20230816,152400,5948238265,4150,4150,4150,4150,0
20230816,152300,5948238265,4150,4150,4150,4150,0
20230816,152200,5948238265,4150,4150,4150,4150,0
20230816,152100,5948238265,4150,4150,4150,4150,0
20230816,152000,5948238265,4150,4150,4150,4150,0
20230816,151900,5948238265,4150,4160,4170,4150,1354
20230816,151800,5942608635,4160,4170,4170,4160,1792
20230816,151700,5935146725,4170,4170,4170,4160,1405
20230816,151600,5929292875,4165,4150,4165,4145,2942
20230816,151500,5917062835,4150,4150,4155,4150,3839
20230816,151400,5901122495,4155,4155,4155,4155,1520
20230816,151300,5894806895,4155,4155,4155,4155,2200
20230816,151200,5885665895,4140,4150,4150,4140,1158
20230816,151100,5880862525,4165,4165,4165,4165,158
20230816,151000,5880204455,4165,4140,4165,4140,108
20230816,150900,5879757225,4140,4135,4140,4135,7
20230816,150800,5879728270,4135,4135,4135,4135,20
20230816,150700,5879645570,4135,4135,4135,4135,934
20230816,150600,5875783480,4140,4135,4140,4135,30
20230816,150500,5875659380,4135,4130,4135,4130,385
20230816,150400,5874068230,4130,4130,4130,4125,1262
20230816,150300,5868856295,4130,4130,4130,4130,550
20230816,150200,5866584795,4130,4130,4135,4130,457
20230816,150100,5864697380,4125,4130,4135,4125,1623
20230816,150000,5858000475,4130,4130,4135,4130,420
20230816,145900,5856265860,4130,4130,4130,4130,643
20230816,145800,5853610270,4130,4125,4130,4125,34
20230816,145700,5853469950,4125,4125,4125,4125,20
20230816,145600,5853387450,4120,4120,4130,4120,1046
20230816,145500,5849070820,4120,4125,4125,4120,3492
20230816,145400,5834683525,4120,4125,4125,4120,200
20230816,145300,5833859270,4120,4120,4125,4120,191
20230816,145200,5833071595,4125,4120,4135,4120,136
20230816,145100,5832511205,4120,4130,4135,4120,3670
20230816,145000,5817373980,4130,4140,4140,4130,818
20230816,144900,5813992345,4135,4135,4135,4135,600
20230816,144800,5811511345,4140,4140,4140,4140,248
20230816,144700,5810484625,4135,4135,4135,4135,20
20230816,144600,5810401925,4135,4135,4135,4135,0
20230816,144500,5810401925,4135,4140,4140,4135,1730
20230816,144400,5803246765,4165,4145,4165,4140,4174
20230816,144300,5785959610,4145,4145,4145,4145,51
20230816,144200,5785748215,4145,4160,4160,4145,1692
20230816,144100,5778731305,4160,4150,4160,4150,5
20230816,144000,5778710515,4160,4150,4160,4150,222
20230816,143900,5777789170,4165,4155,4165,4150,1207
20230816,143800,5772777085,4155,4155,4155,4155,600
20230816,143700,5770284085,4155,4165,4175,4155,1953
20230816,143600,5762145395,4160,4170,4175,4160,633
20230816,143500,5759508335,4170,4170,4170,4165,3706
20230816,143400,5744057315,4175,4180,4195,4170,8424
20230816,143300,5708814420,4180,4165,4185,4165,3144
20230816,143200,5695694530,4165,4165,4165,4150,713
20230816,143100,5692725405,4150,4155,4165,4145,534
20230816,143000,5690502395,4155,4160,4160,4155,39
20230816,142900,5690340165,4165,4165,4165,4165,126
20230816,142800,5689815375,4165,4150,4165,4150,27
20230816,142700,5689703120,4165,4140,4165,4130,5020
20230816,142600,5668852015,4140,4145,4150,4140,224
20230816,142500,5667922530,4150,4150,4150,4150,3610
20230816,142400,5652941030,4150,4150,4150,4150,0
20230816,142300,5652941030,4150,4145,4150,4145,300
20230816,142200,5651697525,4145,4135,4145,4135,304
20230816,142100,5650438300,4120,4120,4120,4120,89
20230816,142000,5650071620,4115,4135,4135,4115,1353
20230816,141900,5644500980,4140,4140,4140,4115,17
20230816,141800,5644430955,4115,4115,4140,4115,455
20230816,141700,5642556105,4110,4145,4145,4110,653
20230816,141600,5639872240,4150,4115,4155,4105,4139
20230816,141500,5622822845,4100,4105,4115,4100,3453
20230816,141400,5608648700,4115,4100,4115,4100,1987
20230816,141300,5600494695,4100,4100,4115,4100,685
20230816,141200,5597685315,4100,4110,4110,4100,3006
20230816,141100,5585353835,4110,4110,4110,4110,446
20230816,141000,5583520775,4110,4110,4110,4110,0
20230816,140900,5583520775,4110,4110,4110,4110,0
20230816,140800,5583520775,4110,4105,4110,4105,512
20230816,140700,5581418930,4105,4105,4105,4105,1000
20230816,140600,5577313930,4100,4110,4110,4100,4667
20230816,140500,5558162720,4120,4120,4120,4115,420
20230816,140400,5556432830,4115,4110,4115,4110,234
20230816,140300,5555470520,4100,4105,4105,4100,7893
20230816,140200,5523103510,4105,4105,4105,4105,103
20230816,140100,5522680695,4115,4110,4115,4105,1134
20230816,140000,5518025040,4115,4120,4120,4115,156
20230816,135900,5517382500,4105,4105,4105,4105,0
20230816,135800,5517382500,4105,4120,4120,4105,996
20230816,135700,5513293905,4100,4100,4100,4100,201
20230816,135600,5512469805,4100,4100,4100,4100,611
20230816,135500,5509964705,4100,4110,4110,4100,620
20230816,135400,5507421400,4100,4105,4105,4100,11427
20230816,135300,5460533380,4105,4115,4115,4105,4297
20230816,135200,5442869420,4115,4115,4120,4115,1469
20230816,135100,5436823790,4115,4115,4120,4115,433
20230816,135000,5435040585,4115,4120,4125,4115,2805
20230816,134900,5423492855,4125,4120,4125,4115,1949
20230816,134800,5415471475,4115,4115,4115,4115,83
20230816,134700,5415129930,4115,4115,4125,4115,1254
20230816,134600,5409969710,4115,4115,4115,4110,1028
20230816,134500,5405740435,4110,4120,4120,4110,1097
20230816,134400,5401226580,4130,4130,4130,4130,0
20230816,134300,5401226580,4130,4115,4130,4115,70
20230816,134200,5400938380,4110,4115,4115,4110,230
20230816,134100,5399992835,4115,4115,4145,4110,5592
20230816,134000,5376998710,4115,4115,4115,4115,392
20230816,133900,5375385630,4115,4125,4125,4115,6462
20230816,133800,5348772320,4125,4130,4145,4125,2451
20230816,133700,5338657745,4150,4150,4150,4150,10
20230816,133600,5338616245,4150,4155,4155,4150,35
20230816,133500,5338470945,4150,4150,4150,4150,2
20230816,133400,5338462645,4150,4150,4150,4150,100
20230816,133300,5338047645,4150,4130,4150,4130,1417
20230816,133200,5332178490,4130,4130,4130,4130,16
20230816,133100,5332112410,4155,4130,4155,4130,3
20230816,133000,5332099975,4160,4135,4160,4130,2218
20230816,132900,5322932380,4130,4130,4130,4130,376
20230816,132800,5321379500,4130,4140,4140,4130,290
20230816,132700,5320178920,4140,4130,4140,4130,670
20230816,132600,5317408470,4135,4130,4135,4120,1195
20230816,132500,5312479555,4130,4125,4130,4125,915
20230816,132400,5308701085,4125,4125,4125,4120,1462
20230816,132300,5302676375,4120,4130,4135,4120,1466
20230816,132200,5296628360,4135,4130,4135,4130,130
20230816,132100,5296090960,4130,4130,4130,4130,750
20230816,132000,5292993460,4120,4120,4120,4120,653
20230816,131900,5290303100,4120,4140,4140,4120,15
20230816,131800,5290241060,4145,4120,4145,4120,2620
20230816,131700,5279397845,4125,4130,4145,4125,2021
20230816,131600,5271061195,4145,4150,4150,4130,614
20230816,131500,5268524170,4125,4140,4155,4125,2806
20230816,131400,5256893090,4140,4125,4140,4125,753
20230816,131300,5253779465,4125,4140,4140,4125,1211
20230816,131200,5248773725,4140,4140,4140,4140,19
20230816,131100,5248695065,4140,4140,4140,4140,61
20230816,131000,5248442525,4140,4140,4140,4140,106
20230816,130900,5248003685,4145,4125,4145,4125,10
20230816,130800,5247962415,4140,4145,4145,4140,365
20230816,130700,5246451305,4125,4125,4125,4125,5329
20230816,130600,5224469180,4120,4120,4120,4120,1050
20230816,130500,5220143180,4120,4120,4125,4120,1208
20230816,130400,5215161220,4125,4130,4130,4125,2322
20230816,130300,5205572870,4130,4135,4135,4130,502
20230816,130200,5203499600,4120,4130,4135,4120,1453
20230816,130100,5197507515,4135,4135,4135,4130,109
20230816,130000,5197057300,4130,4135,4135,4130,99
20230816,125900,5196647970,4135,4130,4135,4125,2017
20230816,125800,5188313195,4135,4140,4140,4135,5074
20230816,125700,5167323340,4150,4145,4150,4145,3076
20230816,125600,5154568070,4145,4140,4145,4140,371
20230816,125500,5153032125,4140,4140,4140,4140,228
20230816,125400,5152088205,4145,4135,4145,4135,934
20230816,125300,5148225095,4145,4145,4150,4140,1076
20230816,125200,5143769860,4140,4140,4145,4140,494
20230816,125100,5141723450,4140,4150,4150,4140,1069
20230816,125000,5137292715,4150,4165,4165,4145,1116
20230816,124900,5132659900,4165,4150,4165,4145,5013
20230816,124800,5111842395,4150,4120,4150,4120,1520
20230816,124700,5105555355,4130,4115,4130,4115,351
20230816,124600,5104106475,4125,4115,4130,4110,1169
20230816,124500,5099288795,4130,4110,4130,4110,2027
20230816,124400,5090957805,4110,4110,4110,4110,382
20230816,124300,5089387785,4110,4120,4120,4110,3863
20230816,124200,5073498960,4120,4130,4130,4120,57
20230816,124100,5073264100,4130,4120,4130,4120,211
20230816,124000,5072392780,4120,4110,4120,4110,1403
20230816,123900,5066620690,4120,4115,4120,4110,679
20230816,123800,5063829230,4115,4115,4115,4115,1387
20230816,123700,5058121725,4130,4130,4130,4130,68
20230816,123600,5057840885,4130,4130,4130,4105,4725
20230816,123500,5038440220,4140,4125,4140,4110,3819
20230816,123400,5022708725,4125,4125,4150,4125,678
20230816,123300,5019910675,4150,4130,4150,4125,302
20230816,123200,5018664370,4130,4135,4135,4130,146
20230816,123100,5018061040,4150,4150,4150,4150,311
20230816,123000,5016770390,4155,4130,4155,4130,2552
20230816,122900,5006225605,4130,4130,4130,4130,1
20230816,122800,5006221475,4130,4160,4160,4130,1338
20230816,122700,5000683535,4160,4140,4160,4130,5500
20230816,122600,4977913195,4140,4135,4160,4135,32
20230816,122500,4977780665,4160,4135,4160,4135,783
20230816,122400,4974542910,4160,4130,4160,4130,22
20230816,122300,4974452020,4160,4145,4165,4130,3073
20230816,122200,4961738150,4165,4160,4170,4150,1597
20230816,122100,4955107035,4160,4170,4170,4160,1334
20230816,122000,4949557585,4170,4170,4170,4165,214
20230816,121900,4948665930,4170,4170,4170,4170,5
20230816,121800,4948645080,4165,4165,4165,4165,165
20230816,121700,4947957855,4165,4170,4170,4165,659
20230816,121600,4945211795,4170,4170,4190,4170,326
20230816,121500,4943852335,4200,4195,4210,4160,3344
20230816,121400,4929815010,4205,4160,4205,4160,2857
20230816,121300,4917823025,4225,4190,4225,4180,5336
20230816,121200,4895425575,4190,4170,4190,4170,4340
20230816,121100,4877307370,4180,4145,4180,4140,1513
20230816,121000,4871032395,4135,4140,4140,4135,889
20230816,120900,4867356045,4145,4125,4145,4125,1214
20230816,120800,4862328815,4125,4135,4135,4125,338
20230816,120700,4860931195,4135,4110,4135,4110,4246
20230816,120600,4843448190,4120,4115,4120,4100,255
20230816,120500,4842397775,4115,4105,4115,4095,1406
20230816,120400,4836613350,4095,4110,4110,4095,514
20230816,120300,4834508485,4115,4085,4115,4085,3173
20230816,120200,4821530235,4085,4095,4115,4085,5637
20230816,120100,4798457845,4100,4105,4105,4095,4755
20230816,120000,4778957680,4105,4110,4110,4105,3128
20230816,115900,4766110125,4110,4115,4115,4110,1925
20230816,115800,4758190750,4115,4130,4140,4115,590
20230816,115700,4755759155,4115,4115,4120,4110,10311
20230816,115600,4713348175,4115,4145,4145,4115,5810
20230816,115500,4689360795,4145,4150,4170,4145,2267
20230816,115400,4679952810,4170,4160,4170,4125,3106
20230816,115300,4667018820,4120,4115,4160,4105,7002
20230816,115200,4638082580,4115,4110,4115,4095,1132
20230816,115100,4633439550,4095,4090,4115,4090,5720
20230816,115000,4609981050,4090,4100,4120,4085,9316
20230816,114900,4571810770,4100,4125,4125,4095,15063
20230816,114800,4509955695,4115,4170,4175,4115,18571
20230816,114700,4432979605,4170,4190,4190,4165,4431
20230816,114600,4414469985,4190,4195,4195,4185,7434
20230816,114500,4383311810,4200,4240,4245,4195,23552
20230816,114400,4283836000,4240,4250,4255,4240,9583
20230816,114300,4243119290,4255,4255,4255,4250,4438
20230816,114200,4224257715,4255,4255,4255,4250,5859
20230816,114100,4199348565,4255,4270,4275,4255,5739
20230816,114000,4174890965,4275,4290,4290,4275,1799
20230816,113900,4167193745,4300,4280,4300,4280,3396
20230816,113800,4152640075,4275,4275,4300,4275,1242
20230816,113700,4147322170,4275,4285,4285,4275,3714
20230816,113600,4131414980,4290,4260,4300,4260,2368
20230816,113500,4121300700,4250,4250,4255,4250,4924
20230816,113400,4100362275,4250,4255,4260,4250,1342
20230816,113300,4094653360,4260,4255,4260,4255,1257
20230816,113200,4089304325,4255,4260,4270,4255,1927
20230816,113100,4081102720,4260,4255,4260,4255,2309
20230816,113000,4071273500,4255,4265,4275,4255,7796
20230816,112900,4038056590,4275,4275,4290,4265,9498
20230816,112800,3997491095,4275,4280,4280,4275,143
20230816,112700,3996879160,4280,4280,4285,4280,3232
20230816,112600,3983043695,4280,4275,4280,4275,1009
20230816,112500,3978725230,4275,4295,4310,4275,3037
20230816,112400,3965683055,4295,4295,4310,4290,155
20230816,112300,3965016025,4290,4290,4315,4290,3308
20230816,112200,3950798835,4290,4330,4330,4290,2240
20230816,112100,3941162120,4325,4280,4325,4270,4745
20230816,112000,3920859060,4280,4270,4280,4270,38
20230816,111900,3920696700,4270,4270,4275,4270,1014
20230816,111800,3916366845,4270,4270,4280,4265,3725
20230816,111700,3900451370,4280,4280,4280,4275,130
20230816,111600,3899895020,4270,4280,4280,4265,8179
20230816,111500,3864952025,4280,4280,4285,4280,1593
20230816,111400,3858132955,4280,4285,4285,4280,243
20230816,111300,3857092890,4290,4290,4290,4280,2400
20230816,111200,3846811390,4290,4285,4290,4285,925
20230816,111100,3842847265,4285,4290,4290,4285,1712
20230816,111000,3835508495,4300,4290,4300,4290,641
20230816,110900,3832752530,4290,4290,4290,4290,258
20230816,110800,3831645710,4290,4285,4290,4285,286
20230816,110700,3830419675,4285,4310,4310,4285,5277
20230816,110600,3807773615,4310,4320,4340,4310,14416
20230816,110500,3745433125,4320,4305,4320,4300,3079
20230816,110400,3732161970,4300,4285,4315,4285,3317
20230816,110300,3717891295,4285,4280,4285,4280,502
20230816,110200,3715740310,4285,4285,4285,4280,2389
20230816,110100,3705512015,4280,4285,4285,4280,291
20230816,110000,3704266380,4285,4280,4285,4275,1330
20230816,105900,3698573190,4275,4285,4295,4275,1310
20230816,105800,3692965690,4290,4275,4295,4275,1023
20230816,105700,3688579760,4275,4290,4290,4275,648
20230816,105600,3685808855,4290,4285,4290,4285,2915
20230816,105500,3673317580,4285,4275,4290,4270,1232
20230816,105400,3668050965,4295,4280,4295,4270,550
20230816,105300,3665697975,4275,4270,4290,4270,356
20230816,105200,3664175940,4290,4280,4295,4270,2060
20230816,105100,3655365765,4285,4285,4300,4285,1454
20230816,105000,3649134755,4300,4290,4300,4285,423
20230816,104900,3647319435,4290,4290,4290,4290,100
20230816,104800,3646890435,4300,4290,4300,4290,90
20230816,104700,3646504155,4290,4275,4295,4275,1400
20230816,104600,3640504730,4285,4275,4285,4270,1467
20230816,104500,3634233395,4285,4295,4300,4275,1375
20230816,104400,3628341140,4300,4300,4300,4275,277
20230816,104300,3627152815,4300,4265,4310,4265,3258
20230816,104200,3613185295,4265,4285,4290,4265,8818
20230816,104100,3575523020,4280,4300,4310,4275,10025
20230816,104000,3532588980,4310,4310,4310,4285,1766
20230816,103900,3524997000,4305,4290,4310,4285,5998
20230816,103800,3499287085,4295,4290,4300,4285,1883
20230816,103700,3491210155,4315,4320,4320,4290,10733
20230816,103600,3445056435,4320,4310,4320,4305,4509
20230816,103500,3425638235,4320,4320,4320,4305,1056
20230816,103400,3421087630,4320,4310,4325,4300,2748
20230816,103300,3409266205,4305,4310,4310,4300,7632
20230816,103200,3376417395,4310,4315,4335,4305,9449
20230816,103100,3335674905,4315,4320,4320,4315,461
20230816,103000,3333683820,4325,4320,4325,4315,5201
20230816,102900,3311228110,4320,4315,4325,4315,1909
20230816,102800,3302982370,4315,4320,4330,4315,3220
20230816,102700,3289076925,4330,4325,4330,4315,7279
20230816,102600,3257631490,4325,4330,4335,4325,3249
20230816,102500,3243563255,4330,4330,4340,4330,1294
20230816,102400,3237955370,4330,4330,4345,4325,7775
20230816,102300,3204225560,4330,4350,4360,4330,7975
20230816,102200,3169645170,4350,4370,4370,4340,6115
20230816,102100,3143063710,4350,4360,4360,4350,6853
20230816,102000,3113217640,4365,4380,4380,4365,376
20230816,101900,3111575860,4390,4360,4390,4360,314
20230816,101800,3110206790,4355,4395,4395,4355,12374
20230816,101700,3056173790,4395,4360,4395,4360,6720
20230816,101600,3026695840,4360,4355,4360,4350,6483
20230816,101500,2998459410,4355,4360,4360,4355,1803
20230816,101400,2990605315,4360,4350,4375,4350,1536
20230816,101300,2983903165,4350,4365,4365,4350,5159
20230816,101200,2961423785,4365,4365,4365,4360,1149
20230816,101100,2956412045,4370,4370,4370,4355,7248
20230816,101000,2924796540,4370,4375,4375,4370,2004
20230816,100900,2916036390,4375,4385,4385,4375,1759
20230816,100800,2908333495,4390,4390,4395,4390,2075
20230816,100700,2899223145,4390,4375,4390,4375,946
20230816,100600,2895081140,4380,4370,4380,4370,620
20230816,100500,2892369080,4370,4370,4370,4370,2429
20230816,100400,2881754350,4370,4370,4370,4370,582
20230816,100300,2879211010,4365,4370,4400,4365,1561
20230816,100200,2872387310,4370,4355,4370,4350,1222
20230816,100100,2867063035,4360,4355,4360,4350,2153
20230816,100000,2857688240,4350,4355,4370,4350,1758
20230816,095900,2850034150,4355,4375,4375,4350,11646
20230816,095800,2799314370,4365,4370,4375,4365,3461
20230816,095700,2784189370,4370,4390,4415,4370,6887
20230816,095600,2753962010,4385,4385,4390,4380,5495
20230816,095500,2729870570,4390,4380,4390,4375,1179
20230816,095400,2724701675,4380,4380,4405,4370,2907
20230816,095300,2711937545,4370,4365,4400,4355,4070
20230816,095200,2694149160,4355,4375,4385,4355,10826
20230816,095100,2646898365,4370,4375,4375,4365,894
20230816,095000,2642989550,4375,4400,4400,4375,2130
20230816,094900,2633646365,4420,4390,4420,4375,3746
20230816,094800,2617170220,4390,4385,4390,4365,9333
20230816,094700,2576354680,4385,4420,4420,4385,4947
20230816,094600,2554583730,4420,4425,4430,4400,5366
20230816,094500,2530892740,4425,4430,4445,4410,6828
20230816,094400,2500678850,4430,4435,4450,4415,15458
20230816,094300,2432098845,4425,4425,4500,4410,19918
20230816,094200,2343709520,4425,4345,4440,4345,13056
20230816,094100,2286564775,4345,4350,4350,4345,1242
20230816,094000,2281162325,4350,4360,4365,4345,8396
20230816,093900,2244608270,4360,4360,4385,4360,473
20230816,093800,2242545865,4355,4365,4365,4355,1843
20230816,093700,2234511400,4365,4350,4365,4350,7990
20230816,093600,2199716720,4355,4365,4365,4350,4235
20230816,093500,2181280605,4365,4365,4365,4355,2230
20230816,093400,2171557425,4365,4365,4370,4365,1479
20230816,093300,2165100085,4365,4375,4385,4365,462
20230816,093200,2163083205,4375,4360,4375,4350,13062
20230816,093100,2106213810,4360,4375,4375,4360,5449
20230816,093000,2082430770,4380,4400,4405,4380,4146
20230816,092900,2064221630,4405,4430,4430,4390,449
20230816,092800,2062239370,4390,4405,4435,4375,6828
20230816,092700,2032217905,4400,4400,4400,4380,7686
20230816,092600,1998460815,4400,4435,4435,4400,10195
20230816,092500,1953436475,4435,4435,4460,4435,5385
20230816,092400,1929515825,4435,4460,4465,4405,29725
20230816,092300,1797708975,4465,4520,4520,4460,16869
20230816,092200,1722180535,4525,4460,4530,4460,9135
20230816,092100,1681082350,4460,4480,4485,4455,13800
20230816,092000,1619383420,4480,4515,4530,4480,23863
20230816,091900,1511955220,4520,4510,4555,4510,39449
20230816,091800,1333142325,4510,4545,4550,4470,24351
20230816,091700,1223510785,4545,4530,4545,4505,29105
20230816,091600,1091646710,4535,4470,4535,4465,26523
20230816,091500,972206490,4475,4440,4475,4435,7575
20230816,091400,938451730,4430,4465,4465,4430,15822
20230816,091300,868182605,4460,4480,4480,4455,7107
20230816,091200,836455160,4480,4455,4490,4445,28798
20230816,091100,707691240,4455,4430,4455,4400,11778
20230816,091000,655559815,4430,4340,4440,4340,9758
20230816,090900,612549680,4345,4385,4400,4330,11345
20230816,090800,562918470,4385,4435,4450,4385,16447
20230816,090700,490201590,4445,4400,4445,4400,8689
20230816,090600,451743350,4400,4400,4415,4390,10138
20230816,090500,407130935,4410,4390,4435,4375,11265
20230816,090400,357436385,4380,4320,4380,4315,6178
20230816,090300,330574365,4315,4275,4315,4260,14301
20230816,090200,269285065,4285,4350,4350,4275,14580
20230816,090100,206384870,4310,4275,4365,4235,16597
20230816,090000,135587020,4280,4380,4380,4235,25966