stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204800,727249880,6660,6660,6660,6660,2432
20230816,204700,727249880,6660,6660,6660,6660,0
20230816,204600,727249880,6660,6660,6660,6660,0
20230816,204500,727249880,6660,6660,6660,6660,0
20230816,204400,727249880,6660,6660,6660,6660,0
20230816,204300,727249880,6660,6660,6660,6660,0
20230816,204200,727249880,6660,6660,6660,6660,0
20230816,204100,727249880,6660,6660,6660,6660,0
20230816,204000,727249880,6660,6660,6660,6660,0
20230816,203900,727249880,6660,6660,6660,6660,0
20230816,203800,727249880,6660,6660,6660,6660,0
20230816,203700,727249880,6660,6660,6660,6660,0
20230816,203600,727249880,6660,6660,6660,6660,0
20230816,203500,727249880,6660,6660,6660,6660,0
20230816,203400,727249880,6660,6660,6660,6660,0
20230816,203300,727249880,6660,6660,6660,6660,0
20230816,203200,727249880,6660,6660,6660,6660,0
20230816,203100,727249880,6660,6660,6660,6660,0
20230816,203000,727249880,6660,6660,6660,6660,0
20230816,202900,727249880,6660,6660,6660,6660,0
20230816,202800,727249880,6660,6660,6660,6660,0
20230816,202700,727249880,6660,6660,6660,6660,0
20230816,202600,727249880,6660,6660,6660,6660,0
20230816,202500,727249880,6660,6660,6660,6660,0
20230816,202400,727249880,6660,6660,6660,6660,0
20230816,202300,727249880,6660,6660,6660,6660,0
20230816,202200,727249880,6660,6660,6660,6660,0
20230816,202100,727249880,6660,6660,6660,6660,0
20230816,202000,727249880,6660,6660,6660,6660,0
20230816,201900,727249880,6660,6660,6660,6660,0
20230816,201800,727249880,6660,6660,6660,6660,2432
20230816,201700,727249880,6660,6660,6660,6660,0
20230816,201600,727249880,6660,6660,6660,6660,0
20230816,201500,727249880,6660,6660,6660,6660,0
20230816,201400,727249880,6660,6660,6660,6660,0
20230816,201300,727249880,6660,6660,6660,6660,0
20230816,201200,727249880,6660,6660,6660,6660,0
20230816,201100,727249880,6660,6660,6660,6660,0
20230816,201000,727249880,6660,6660,6660,6660,0
20230816,200900,727249880,6660,6660,6660,6660,0
20230816,200800,727249880,6660,6660,6660,6660,0
20230816,200700,727249880,6660,6660,6660,6660,0
20230816,200600,727249880,6660,6660,6660,6660,0
20230816,200500,727249880,6660,6660,6660,6660,0
20230816,200400,727249880,6660,6660,6660,6660,0
20230816,200300,727249880,6660,6660,6660,6660,0
20230816,200200,727249880,6660,6660,6660,6660,0
20230816,200100,727249880,6660,6660,6660,6660,0
20230816,200000,727249880,6660,6660,6660,6660,0
20230816,195900,727249880,6660,6660,6660,6660,0
20230816,195800,727249880,6660,6660,6660,6660,0
20230816,195700,727249880,6660,6660,6660,6660,0
20230816,195600,727249880,6660,6660,6660,6660,0
20230816,195500,727249880,6660,6660,6660,6660,0
20230816,195400,727249880,6660,6660,6660,6660,0
20230816,195300,727249880,6660,6660,6660,6660,0
20230816,195200,727249880,6660,6660,6660,6660,0
20230816,195100,727249880,6660,6660,6660,6660,0
20230816,195000,727249880,6660,6660,6660,6660,0
20230816,194900,727249880,6660,6660,6660,6660,0
20230816,194800,727249880,6660,6660,6660,6660,2432
20230816,194700,727249880,6660,6660,6660,6660,0
20230816,194600,727249880,6660,6660,6660,6660,0
20230816,194500,727249880,6660,6660,6660,6660,0
20230816,194400,727249880,6660,6660,6660,6660,0
20230816,194300,727249880,6660,6660,6660,6660,0
20230816,194200,727249880,6660,6660,6660,6660,0
20230816,194100,727249880,6660,6660,6660,6660,0
20230816,194000,727249880,6660,6660,6660,6660,0
20230816,193900,727249880,6660,6660,6660,6660,0
20230816,193800,727249880,6660,6660,6660,6660,0
20230816,193700,727249880,6660,6660,6660,6660,0
20230816,193600,727249880,6660,6660,6660,6660,0
20230816,193500,727249880,6660,6660,6660,6660,0
20230816,193400,727249880,6660,6660,6660,6660,0
20230816,193300,727249880,6660,6660,6660,6660,0
20230816,193200,727249880,6660,6660,6660,6660,0
20230816,193100,727249880,6660,6660,6660,6660,0
20230816,193000,727249880,6660,6660,6660,6660,0
20230816,192900,727249880,6660,6660,6660,6660,0
20230816,192800,727249880,6660,6660,6660,6660,0
20230816,192700,727249880,6660,6660,6660,6660,0
20230816,192600,727249880,6660,6660,6660,6660,0
20230816,192500,727249880,6660,6660,6660,6660,0
20230816,192400,727249880,6660,6660,6660,6660,0
20230816,192300,727249880,6660,6660,6660,6660,0
20230816,192200,727249880,6660,6660,6660,6660,0
20230816,192100,727249880,6660,6660,6660,6660,0
20230816,192000,727249880,6660,6660,6660,6660,0
20230816,191900,727249880,6660,6660,6660,6660,0
20230816,191800,727249880,6660,6660,6660,6660,2432
20230816,191700,727249880,6660,6660,6660,6660,0
20230816,191600,727249880,6660,6660,6660,6660,0
20230816,191500,727249880,6660,6660,6660,6660,0
20230816,191400,727249880,6660,6660,6660,6660,0
20230816,191300,727249880,6660,6660,6660,6660,0
20230816,191200,727249880,6660,6660,6660,6660,0
20230816,191100,727249880,6660,6660,6660,6660,0
20230816,191000,727249880,6660,6660,6660,6660,0
20230816,190900,727249880,6660,6660,6660,6660,0
20230816,190800,727249880,6660,6660,6660,6660,0
20230816,190700,727249880,6660,6660,6660,6660,0
20230816,190600,727249880,6660,6660,6660,6660,0
20230816,190500,727249880,6660,6660,6660,6660,0
20230816,190400,727249880,6660,6660,6660,6660,0
20230816,190300,727249880,6660,6660,6660,6660,0
20230816,190200,727249880,6660,6660,6660,6660,0
20230816,190100,727249880,6660,6660,6660,6660,0
20230816,190000,727249880,6660,6660,6660,6660,0
20230816,185900,727249880,6660,6660,6660,6660,0
20230816,185800,727249880,6660,6660,6660,6660,0
20230816,185700,727249880,6660,6660,6660,6660,0
20230816,185600,727249880,6660,6660,6660,6660,0
20230816,185500,727249880,6660,6660,6660,6660,0
20230816,185400,727249880,6660,6660,6660,6660,0
20230816,185300,727249880,6660,6660,6660,6660,0
20230816,185200,727249880,6660,6660,6660,6660,0
20230816,185100,727249880,6660,6660,6660,6660,0
20230816,185000,727249880,6660,6660,6660,6660,0
20230816,184900,727249880,6660,6660,6660,6660,0
20230816,184800,727249880,6660,6660,6660,6660,2432
20230816,184700,727249880,6660,6660,6660,6660,0
20230816,184600,727249880,6660,6660,6660,6660,0
20230816,184500,727249880,6660,6660,6660,6660,0
20230816,184400,727249880,6660,6660,6660,6660,0
20230816,184300,727249880,6660,6660,6660,6660,0
20230816,184200,727249880,6660,6660,6660,6660,0
20230816,184100,727249880,6660,6660,6660,6660,0
20230816,184000,727249880,6660,6660,6660,6660,0
20230816,183900,727249880,6660,6660,6660,6660,0
20230816,183800,727249880,6660,6660,6660,6660,0
20230816,183700,727249880,6660,6660,6660,6660,0
20230816,183600,727249880,6660,6660,6660,6660,0
20230816,183500,727249880,6660,6660,6660,6660,0
20230816,183400,727249880,6660,6660,6660,6660,0
20230816,183300,727249880,6660,6660,6660,6660,0
20230816,183200,727249880,6660,6660,6660,6660,0
20230816,183100,727249880,6660,6660,6660,6660,0
20230816,183000,727249880,6660,6660,6660,6660,0
20230816,182900,727249880,6660,6660,6660,6660,0
20230816,182800,727249880,6660,6660,6660,6660,0
20230816,182700,727249880,6660,6660,6660,6660,0
20230816,182600,727249880,6660,6660,6660,6660,0
20230816,182500,727249880,6660,6660,6660,6660,0
20230816,182400,727249880,6660,6660,6660,6660,0
20230816,182300,727249880,6660,6660,6660,6660,0
20230816,182200,727249880,6660,6660,6660,6660,0
20230816,182100,727249880,6660,6660,6660,6660,0
20230816,182000,727249880,6660,6660,6660,6660,0
20230816,181900,727249880,6660,6660,6660,6660,0
20230816,181800,727249880,6660,6660,6660,6660,2432
20230816,181700,727249880,6660,6660,6660,6660,0
20230816,181600,727249880,6660,6660,6660,6660,0
20230816,181500,727249880,6660,6660,6660,6660,0
20230816,181400,727249880,6660,6660,6660,6660,0
20230816,181300,727249880,6660,6660,6660,6660,0
20230816,181200,727249880,6660,6660,6660,6660,0
20230816,181100,727249880,6660,6660,6660,6660,0
20230816,181000,727249880,6660,6660,6660,6660,0
20230816,180900,727249880,6660,6660,6660,6660,0
20230816,180800,727249880,6660,6660,6660,6660,0
20230816,180700,727249880,6660,6660,6660,6660,0
20230816,180600,727249880,6660,6660,6660,6660,0
20230816,180500,727249880,6660,6660,6660,6660,0
20230816,180400,727249880,6660,6660,6660,6660,0
20230816,180300,727249880,6660,6660,6660,6660,0
20230816,180200,727249880,6660,6660,6660,6660,0
20230816,180100,727249880,6660,6660,6660,6660,0
20230816,180000,727249880,6660,6660,6660,6660,0
20230816,175900,727249880,6660,6660,6660,6660,0
20230816,175800,727249880,6660,6660,6660,6660,0
20230816,175700,727249880,6660,6660,6660,6660,0
20230816,175600,727249880,6660,6660,6660,6660,0
20230816,175500,727249880,6660,6660,6660,6660,0
20230816,175400,727249880,6660,6660,6660,6660,0
20230816,175300,727249880,6660,6660,6660,6660,0
20230816,175200,727249880,6660,6660,6660,6660,0
20230816,175100,727249880,6660,6660,6660,6660,0
20230816,175000,727249880,6660,6660,6660,6660,0
20230816,174900,727249880,6660,6660,6660,6660,0
20230816,174800,727249880,6660,6660,6660,6660,2432
20230816,174700,727249880,6660,6660,6660,6660,0
20230816,174600,727249880,6660,6660,6660,6660,0
20230816,174500,727249880,6660,6660,6660,6660,0
20230816,174400,727249880,6660,6660,6660,6660,0
20230816,174300,727249880,6660,6660,6660,6660,0
20230816,174200,727249880,6660,6660,6660,6660,0
20230816,174100,727249880,6660,6660,6660,6660,0
20230816,174000,727249880,6660,6660,6660,6660,0
20230816,173900,727249880,6660,6660,6660,6660,0
20230816,173800,727249880,6660,6660,6660,6660,0
20230816,173700,727249880,6660,6660,6660,6660,0
20230816,173600,727249880,6660,6660,6660,6660,0
20230816,173500,727249880,6660,6660,6660,6660,0
20230816,173400,727249880,6660,6660,6660,6660,0
20230816,173300,727249880,6660,6660,6660,6660,0
20230816,173200,727249880,6660,6660,6660,6660,0
20230816,173100,727249880,6660,6660,6660,6660,0
20230816,173000,727249880,6660,6660,6660,6660,0
20230816,172900,727249880,6660,6660,6660,6660,0
20230816,172800,727249880,6660,6660,6660,6660,0
20230816,172700,727249880,6660,6660,6660,6660,0
20230816,172600,727249880,6660,6660,6660,6660,0
20230816,172500,727249880,6660,6660,6660,6660,0
20230816,172400,727249880,6660,6660,6660,6660,0
20230816,172300,727249880,6660,6660,6660,6660,0
20230816,172200,727249880,6660,6660,6660,6660,0
20230816,172100,727249880,6660,6660,6660,6660,0
20230816,172000,727249880,6660,6660,6660,6660,0
20230816,171900,727249880,6660,6660,6660,6660,0
20230816,171800,727249880,6660,6660,6660,6660,2432
20230816,171700,727249880,6660,6660,6660,6660,0
20230816,171600,727249880,6660,6660,6660,6660,0
20230816,171500,727249880,6660,6660,6660,6660,0
20230816,171400,727249880,6660,6660,6660,6660,0
20230816,171300,727249880,6660,6660,6660,6660,0
20230816,171200,727249880,6660,6660,6660,6660,0
20230816,171100,727249880,6660,6660,6660,6660,0
20230816,171000,727249880,6660,6660,6660,6660,0
20230816,170900,727249880,6660,6660,6660,6660,0
20230816,170800,727249880,6660,6660,6660,6660,0
20230816,170700,727249880,6660,6660,6660,6660,0
20230816,170600,727249880,6660,6660,6660,6660,0
20230816,170500,727249880,6660,6660,6660,6660,0
20230816,170400,727249880,6660,6660,6660,6660,0
20230816,170300,727249880,6660,6660,6660,6660,0
20230816,170200,727249880,6660,6660,6660,6660,0
20230816,170100,727249880,6660,6660,6660,6660,0
20230816,170000,727249880,6660,6660,6660,6660,0
20230816,165900,727249880,6660,6660,6660,6660,0
20230816,165800,727249880,6660,6660,6660,6660,0
20230816,165700,727249880,6660,6660,6660,6660,0
20230816,165600,727249880,6660,6660,6660,6660,0
20230816,165500,727249880,6660,6660,6660,6660,0
20230816,165400,727249880,6660,6660,6660,6660,0
20230816,165300,727249880,6660,6660,6660,6660,0
20230816,165200,727249880,6660,6660,6660,6660,0
20230816,165100,727249880,6660,6660,6660,6660,0
20230816,165000,727249880,6660,6660,6660,6660,0
20230816,164900,727249880,6660,6660,6660,6660,0
20230816,164800,727249880,6660,6660,6660,6660,2432
20230816,164700,727249880,6660,6660,6660,6660,0
20230816,164600,727249880,6660,6660,6660,6660,0
20230816,164500,727249880,6660,6660,6660,6660,0
20230816,164400,727249880,6660,6660,6660,6660,0
20230816,164300,727249880,6660,6660,6660,6660,0
20230816,164200,727249880,6660,6660,6660,6660,0
20230816,164100,727249880,6660,6660,6660,6660,0
20230816,164000,727249880,6660,6660,6660,6660,0
20230816,163900,727249880,6660,6660,6660,6660,0
20230816,163800,727249880,6660,6660,6660,6660,0
20230816,163700,727249880,6660,6660,6660,6660,0
20230816,163600,727249880,6660,6660,6660,6660,0
20230816,163500,727249880,6660,6660,6660,6660,0
20230816,163400,727249880,6660,6660,6660,6660,0
20230816,163300,727249880,6660,6660,6660,6660,0
20230816,163200,727249880,6660,6660,6660,6660,0
20230816,163100,727249880,6660,6660,6660,6660,0
20230816,163000,727249880,6660,6660,6660,6660,0
20230816,162900,727249880,6660,6660,6660,6660,0
20230816,162800,727249880,6660,6660,6660,6660,0
20230816,162700,727249880,6660,6660,6660,6660,0
20230816,162600,727249880,6660,6660,6660,6660,0
20230816,162500,727249880,6660,6660,6660,6660,0
20230816,162400,727249880,6660,6660,6660,6660,0
20230816,162300,727249880,6660,6660,6660,6660,0
20230816,162200,727249880,6660,6660,6660,6660,0
20230816,162100,727249880,6660,6660,6660,6660,0
20230816,162000,727249880,6660,6660,6660,6660,0
20230816,161900,727249880,6660,6660,6660,6660,0
20230816,161800,727249880,6660,6660,6660,6660,2432
20230816,161700,727249880,6660,6660,6660,6660,0
20230816,161600,727249880,6660,6660,6660,6660,0
20230816,161500,727249880,6660,6660,6660,6660,0
20230816,161400,727249880,6660,6660,6660,6660,0
20230816,161300,727249880,6660,6660,6660,6660,0
20230816,161200,727249880,6660,6660,6660,6660,0
20230816,161100,727249880,6660,6660,6660,6660,0
20230816,161000,727249880,6660,6660,6660,6660,0
20230816,160900,727249880,6660,6660,6660,6660,0
20230816,160800,727249880,6660,6660,6660,6660,0
20230816,160700,727249880,6660,6660,6660,6660,0
20230816,160600,727249880,6660,6660,6660,6660,0
20230816,160500,727249880,6660,6660,6660,6660,0
20230816,160400,727249880,6660,6660,6660,6660,0
20230816,160300,727249880,6660,6660,6660,6660,0
20230816,160200,727249880,6660,6660,6660,6660,0
20230816,160100,727249880,6660,6660,6660,6660,0
20230816,160000,727249880,6660,6660,6660,6660,0
20230816,155900,727249880,6660,6660,6660,6660,0
20230816,155800,727249880,6660,6660,6660,6660,0
20230816,155700,727249880,6660,6660,6660,6660,0
20230816,155600,727249880,6660,6660,6660,6660,0
20230816,155500,727249880,6660,6660,6660,6660,0
20230816,155400,727249880,6660,6660,6660,6660,0
20230816,155300,727249880,6660,6660,6660,6660,0
20230816,155200,727249880,6660,6660,6660,6660,0
20230816,155100,727249880,6660,6660,6660,6660,0
20230816,155000,727249880,6660,6660,6660,6660,0
20230816,154900,727249880,6660,6660,6660,6660,0
20230816,154800,727249880,6660,6660,6660,6660,2432
20230816,154700,727249880,6660,6660,6660,6660,0
20230816,154600,727249880,6660,6660,6660,6660,0
20230816,154500,727249880,6660,6660,6660,6660,0
20230816,154400,727249880,6660,6660,6660,6660,0
20230816,154300,727249880,6660,6660,6660,6660,0
20230816,154200,727249880,6660,6660,6660,6660,0
20230816,154100,727249880,6660,6660,6660,6660,0
20230816,154000,727249880,6660,6660,6660,6660,0
20230816,153900,727249880,6660,6660,6660,6660,0
20230816,153800,727249880,6660,6660,6660,6660,0
20230816,153700,727249880,6660,6660,6660,6660,0
20230816,153600,727249880,6660,6660,6660,6660,0
20230816,153500,727249880,6660,6660,6660,6660,0
20230816,153400,727249880,6660,6660,6660,6660,0
20230816,153300,727249880,6660,6660,6660,6660,0
20230816,153200,727249880,6660,6660,6660,6660,0
20230816,153100,727249880,6660,6660,6660,6660,0
20230816,153000,727249880,6660,6660,6660,6660,2432
20230816,152900,711052760,6660,6660,6660,6660,0
20230816,152800,711052760,6660,6660,6660,6660,0
20230816,152700,711052760,6660,6660,6660,6660,0
20230816,152600,711052760,6660,6660,6660,6660,0
20230816,152500,711052760,6660,6660,6660,6660,0
20230816,152400,711052760,6660,6660,6660,6660,0
20230816,152300,711052760,6660,6660,6660,6660,0
20230816,152200,711052760,6660,6660,6660,6660,0
20230816,152100,711052760,6660,6660,6660,6660,0
20230816,152000,711052760,6660,6660,6660,6660,0
20230816,151900,711052760,6660,6660,6670,6660,369
20230816,151800,708595210,6670,6660,6670,6660,618
20230816,151700,704477830,6670,6670,6670,6670,43
20230816,151600,704191020,6670,6670,6670,6670,71
20230816,151500,703717450,6660,6660,6660,6660,373
20230816,151400,701233270,6660,6660,6660,6660,1019
20230816,151300,694446730,6660,6670,6670,6660,206
20230816,151200,693074710,6670,6670,6670,6670,0
20230816,151100,693074710,6670,6670,6670,6670,36
20230816,151000,692834590,6670,6660,6670,6660,5
20230816,150900,692801260,6670,6670,6670,6670,0
20230816,150800,692801260,6670,6670,6670,6660,20
20230816,150700,692667910,6680,6680,6680,6680,10
20230816,150600,692601110,6680,6680,6680,6680,0
20230816,150500,692601110,6680,6680,6680,6680,250
20230816,150400,690931110,6670,6670,6670,6670,487
20230816,150300,687682820,6670,6670,6670,6670,0
20230816,150200,687682820,6670,6670,6670,6670,2
20230816,150100,687669480,6670,6670,6670,6670,0
20230816,150000,687669480,6670,6660,6670,6660,27
20230816,145900,687489400,6660,6660,6660,6660,11
20230816,145800,687416140,6670,6660,6670,6660,54
20230816,145700,687056490,6660,6670,6670,6660,788
20230816,145600,681808400,6670,6660,6670,6660,2
20230816,145500,681795070,6660,6660,6660,6660,45
20230816,145400,681495370,6670,6670,6670,6670,0
20230816,145300,681495370,6670,6670,6670,6670,180
20230816,145200,680294770,6660,6660,6660,6660,634
20230816,145100,676072330,6670,6660,6670,6660,520
20230816,145000,672607930,6660,6660,6670,6660,1284
20230816,144900,664054990,6660,6670,6670,6660,1526
20230816,144800,653885850,6670,6670,6670,6670,100
20230816,144700,653218850,6670,6670,6670,6670,2
20230816,144600,653205510,6670,6660,6670,6660,699
20230816,144500,648548180,6660,6660,6660,6660,1
20230816,144400,648541520,6670,6670,6670,6670,905
20230816,144300,642505170,6670,6680,6680,6670,415
20230816,144200,639737100,6680,6680,6680,6680,20
20230816,144100,639603500,6670,6670,6670,6670,280
20230816,144000,637735900,6670,6660,6670,6660,414
20230816,143900,634978520,6660,6660,6660,6660,100
20230816,143800,634312520,6670,6670,6670,6660,135
20230816,143700,633412820,6670,6670,6670,6670,7
20230816,143600,633366130,6660,6660,6660,6660,0
20230816,143500,633366130,6660,6660,6660,6660,100
20230816,143400,632700130,6660,6660,6660,6660,0
20230816,143300,632700130,6660,6650,6660,6650,183
20230816,143200,631482350,6650,6650,6650,6650,0
20230816,143100,631482350,6650,6660,6660,6650,147
20230816,143000,630504570,6660,6660,6660,6660,38
20230816,142900,630251490,6660,6660,6660,6660,58
20230816,142800,629865210,6660,6660,6660,6660,45
20230816,142700,629565510,6670,6670,6670,6670,0
20230816,142600,629565510,6670,6670,6670,6660,854
20230816,142500,623875330,6670,6670,6670,6670,100
20230816,142400,623208330,6660,6660,6660,6660,295
20230816,142300,621243630,6660,6660,6660,6660,161
20230816,142200,620171370,6660,6660,6660,6660,259
20230816,142100,618446430,6670,6670,6670,6670,9
20230816,142000,618386400,6670,6670,6670,6670,70
20230816,141900,617919500,6690,6690,6690,6690,0
20230816,141800,617919500,6690,6690,6690,6690,0
20230816,141700,617919500,6690,6690,6690,6690,0
20230816,141600,617919500,6690,6690,6690,6690,0
20230816,141500,617919500,6690,6690,6690,6690,150
20230816,141400,616916000,6660,6680,6680,6660,6500
20230816,141300,573604360,6680,6680,6680,6680,1100
20230816,141200,566256360,6680,6680,6680,6680,10
20230816,141100,566189560,6680,6680,6680,6680,0
20230816,141000,566189560,6680,6680,6680,6680,50
20230816,140900,565855560,6680,6680,6680,6680,0
20230816,140800,565855560,6680,6680,6680,6680,0
20230816,140700,565855560,6680,6680,6680,6680,0
20230816,140600,565855560,6680,6680,6680,6680,93
20230816,140500,565234320,6680,6680,6680,6680,0
20230816,140400,565234320,6680,6680,6680,6680,200
20230816,140300,563898320,6680,6680,6680,6680,0
20230816,140200,563898320,6680,6680,6680,6680,49
20230816,140100,563571000,6680,6690,6690,6680,48
20230816,140000,563250290,6680,6680,6680,6680,1
20230816,135900,563243610,6690,6680,6690,6680,76
20230816,135800,562735920,6680,6680,6680,6680,29
20230816,135700,562542200,6680,6680,6680,6680,0
20230816,135600,562542200,6680,6680,6680,6670,130
20230816,135500,561674300,6690,6700,6700,6680,67
20230816,135400,561226470,6720,6720,6720,6720,0
20230816,135300,561226470,6720,6670,6720,6670,401
20230816,135200,558550070,6670,6670,6670,6670,2
20230816,135100,558536730,6670,6680,6680,6670,6
20230816,135000,558496660,6680,6680,6680,6680,220
20230816,134900,557027060,6680,6680,6680,6680,20
20230816,134800,556893460,6700,6680,6700,6680,300
20230816,134700,554885460,6680,6680,6680,6680,2
20230816,134600,554872100,6700,6700,6700,6700,111
20230816,134500,554128400,6700,6700,6700,6680,4658
20230816,134400,523007990,6700,6720,6720,6700,8
20230816,134300,522954370,6720,6720,6720,6720,0
20230816,134200,522954370,6720,6720,6720,6720,0
20230816,134100,522954370,6720,6690,6720,6690,490
20230816,134000,519676240,6720,6700,6720,6700,9
20230816,133900,519615920,6720,6700,6720,6700,188
20230816,133800,518356240,6700,6700,6700,6700,180
20230816,133700,517150240,6700,6700,6700,6700,137
20230816,133600,516232340,6720,6720,6720,6720,0
20230816,133500,516232340,6720,6720,6720,6720,9
20230816,133400,516171860,6730,6730,6730,6730,0
20230816,133300,516171860,6730,6730,6730,6730,0
20230816,133200,516171860,6730,6730,6730,6730,0
20230816,133100,516171860,6730,6730,6730,6730,445
20230816,133000,513177010,6730,6700,6730,6700,105
20230816,132900,512473460,6700,6700,6700,6700,0
20230816,132800,512473460,6700,6700,6700,6700,1
20230816,132700,512466760,6700,6690,6700,6690,189
20230816,132600,511201650,6700,6700,6700,6700,157
20230816,132500,510149750,6700,6700,6700,6700,0
20230816,132400,510149750,6700,6700,6700,6700,239
20230816,132300,508548450,6700,6690,6700,6690,114
20230816,132200,507785650,6690,6690,6690,6690,11
20230816,132100,507712060,6690,6700,6700,6690,295
20230816,132000,505735570,6700,6700,6700,6700,316
20230816,131900,503618370,6720,6720,6720,6720,1
20230816,131800,503611650,6720,6720,6720,6720,20
20230816,131700,503477250,6720,6700,6720,6700,21
20230816,131600,503336530,6700,6700,6700,6700,0
20230816,131500,503336530,6700,6700,6700,6700,0
20230816,131400,503336530,6700,6700,6700,6700,0
20230816,131300,503336530,6700,6710,6710,6700,90
20230816,131200,502733430,6710,6710,6710,6710,50
20230816,131100,502397930,6710,6710,6710,6710,0
20230816,131000,502397930,6710,6700,6710,6690,1326
20230816,130900,493511940,6700,6690,6700,6690,8
20230816,130800,493458400,6690,6690,6690,6690,2
20230816,130700,493445020,6700,6700,6700,6700,55
20230816,130600,493076520,6700,6700,6700,6700,11
20230816,130500,493002820,6690,6690,6690,6690,2
20230816,130400,492989440,6690,6690,6690,6690,2
20230816,130300,492976060,6700,6700,6710,6700,67
20230816,130200,492527150,6710,6710,6710,6710,0
20230816,130100,492527150,6710,6710,6710,6710,84
20230816,130000,491963510,6710,6710,6710,6710,0
20230816,125900,491963510,6710,6710,6710,6710,0
20230816,125800,491963510,6710,6710,6710,6710,1
20230816,125700,491956800,6690,6710,6710,6690,7
20230816,125600,491909850,6700,6710,6710,6700,77
20230816,125500,491393940,6710,6700,6710,6700,102
20230816,125400,490710530,6710,6710,6710,6710,0
20230816,125300,490710530,6710,6710,6710,6710,0
20230816,125200,490710530,6710,6700,6710,6700,84
20230816,125100,490147660,6700,6700,6700,6700,0
20230816,125000,490147660,6700,6700,6700,6700,123
20230816,124900,489323560,6700,6700,6700,6700,0
20230816,124800,489323560,6700,6700,6700,6700,0
20230816,124700,489323560,6700,6700,6700,6700,0
20230816,124600,489323560,6700,6700,6700,6700,0
20230816,124500,489323560,6700,6700,6700,6700,1
20230816,124400,489316860,6700,6700,6700,6700,0
20230816,124300,489316860,6700,6700,6700,6700,2
20230816,124200,489303460,6690,6690,6690,6690,0
20230816,124100,489303460,6690,6700,6700,6690,79
20230816,124000,488774830,6700,6700,6700,6700,0
20230816,123900,488774830,6700,6700,6700,6700,8
20230816,123800,488721230,6700,6700,6700,6700,30
20230816,123700,488520230,6700,6700,6700,6700,1
20230816,123600,488513530,6690,6690,6690,6690,0
20230816,123500,488513530,6690,6690,6690,6690,78
20230816,123400,487991710,6690,6700,6700,6690,525
20230816,123300,484475240,6690,6690,6690,6690,204
20230816,123200,483110480,6720,6720,6720,6720,0
20230816,123100,483110480,6720,6690,6720,6690,2
20230816,123000,483097070,6720,6720,6720,6720,0
20230816,122900,483097070,6720,6720,6720,6720,0
20230816,122800,483097070,6720,6720,6720,6720,0
20230816,122700,483097070,6720,6720,6720,6720,8
20230816,122600,483043310,6720,6690,6720,6680,157
20230816,122500,481994260,6670,6730,6730,6670,3251
20230816,122400,460208000,6730,6730,6730,6730,0
20230816,122300,460208000,6730,6730,6730,6730,1
20230816,122200,460201270,6720,6720,6720,6720,0
20230816,122100,460201270,6720,6720,6720,6720,0
20230816,122000,460201270,6720,6720,6720,6720,96
20230816,121900,459556150,6710,6710,6710,6710,0
20230816,121800,459556150,6710,6710,6710,6710,0
20230816,121700,459556150,6710,6710,6710,6710,0
20230816,121600,459556150,6710,6710,6710,6710,0
20230816,121500,459556150,6710,6710,6710,6710,0
20230816,121400,459556150,6710,6710,6710,6710,0
20230816,121300,459556150,6710,6710,6710,6710,600
20230816,121200,455530150,6710,6710,6710,6710,73
20230816,121100,455040320,6710,6720,6720,6710,1100
20230816,121000,447658860,6760,6720,6760,6720,402
20230816,120900,444957380,6720,6720,6720,6720,10
20230816,120800,444890180,6710,6720,6720,6710,7
20230816,120700,444843200,6710,6710,6710,6710,0
20230816,120600,444843200,6710,6710,6710,6710,0
20230816,120500,444843200,6710,6710,6710,6710,0
20230816,120400,444843200,6710,6710,6710,6710,100
20230816,120300,444172200,6710,6710,6710,6710,1433
20230816,120200,434556770,6710,6710,6710,6710,0
20230816,120100,434556770,6710,6710,6710,6710,102
20230816,120000,433872350,6740,6720,6740,6710,1781
20230816,115900,421919670,6730,6740,6740,6730,169
20230816,115800,420781630,6750,6750,6750,6750,0
20230816,115700,420781630,6750,6750,6750,6750,28
20230816,115600,420592630,6750,6750,6750,6750,0
20230816,115500,420592630,6750,6750,6750,6750,1
20230816,115400,420585880,6720,6730,6730,6720,103
20230816,115300,419893710,6740,6740,6740,6740,1
20230816,115200,419886970,6740,6740,6740,6740,0
20230816,115100,419886970,6740,6740,6740,6740,0
20230816,115000,419886970,6740,6730,6740,6720,260
20230816,114900,418137140,6740,6760,6760,6740,526
20230816,114800,414591810,6770,6770,6770,6770,1
20230816,114700,414585040,6760,6760,6760,6760,0
20230816,114600,414585040,6760,6760,6760,6760,0
20230816,114500,414585040,6760,6760,6760,6760,1000
20230816,114400,407825040,6740,6740,6740,6740,54
20230816,114300,407461080,6750,6770,6770,6750,1122
20230816,114200,399876660,6770,6770,6770,6770,0
20230816,114100,399876660,6770,6770,6770,6770,0
20230816,114000,399876660,6770,6770,6770,6770,65
20230816,113900,399436610,6790,6790,6790,6790,1000
20230816,113800,392646610,6790,6790,6790,6750,3002
20230816,113700,372263070,6740,6740,6740,6740,0
20230816,113600,372263070,6740,6740,6740,6740,10
20230816,113500,372195670,6740,6740,6790,6740,1010
20230816,113400,365388220,6800,6800,6800,6800,0
20230816,113300,365388220,6800,6800,6800,6800,1
20230816,113200,365381420,6780,6780,6780,6780,0
20230816,113100,365381420,6780,6780,6780,6780,0
20230816,113000,365381420,6780,6780,6780,6780,0
20230816,112900,365381420,6780,6780,6780,6780,0
20230816,112800,365381420,6780,6780,6780,6780,0
20230816,112700,365381420,6780,6780,6780,6780,0
20230816,112600,365381420,6780,6780,6780,6780,0
20230816,112500,365381420,6780,6780,6780,6780,0
20230816,112400,365381420,6780,6780,6780,6780,6
20230816,112300,365340740,6780,6770,6780,6770,400
20230816,112200,362629750,6770,6770,6770,6770,14
20230816,112100,362534970,6770,6770,6770,6770,0
20230816,112000,362534970,6770,6770,6770,6770,0
20230816,111900,362534970,6770,6770,6770,6770,17
20230816,111800,362419880,6770,6770,6770,6770,0
20230816,111700,362419880,6770,6770,6770,6770,0
20230816,111600,362419880,6770,6770,6770,6770,0
20230816,111500,362419880,6770,6780,6780,6770,3
20230816,111400,362399550,6770,6760,6770,6760,4
20230816,111300,362372490,6720,6720,6720,6720,0
20230816,111200,362372490,6720,6720,6720,6720,1
20230816,111100,362365770,6720,6720,6720,6720,0
20230816,111000,362365770,6720,6740,6740,6720,90
20230816,110900,361760380,6750,6760,6760,6740,155
20230816,110800,360714710,6760,6750,6760,6750,47
20230816,110700,360397450,6750,6750,6750,6750,54
20230816,110600,360032950,6750,6750,6750,6750,32
20230816,110500,359816950,6770,6750,6770,6750,102
20230816,110400,359128430,6770,6770,6770,6770,2
20230816,110300,359114890,6770,6770,6770,6770,0
20230816,110200,359114890,6770,6770,6770,6770,8
20230816,110100,359060730,6770,6770,6770,6750,1217
20230816,110000,350845600,6780,6770,6780,6770,9
20230816,105900,350784640,6780,6770,6780,6750,42
20230816,105800,350500310,6770,6770,6770,6750,61
20230816,105700,350087380,6770,6770,6770,6770,0
20230816,105600,350087380,6770,6770,6770,6770,99
20230816,105500,349417150,6770,6770,6770,6770,148
20230816,105400,348415190,6770,6750,6770,6750,2
20230816,105300,348401670,6760,6760,6760,6760,53
20230816,105200,348043390,6760,6750,6760,6750,56
20230816,105100,347665380,6750,6750,6750,6750,6
20230816,105000,347624880,6750,6750,6770,6750,53
20230816,104900,347267110,6760,6760,6760,6760,2
20230816,104800,347253590,6760,6730,6770,6730,12
20230816,104700,347172490,6730,6770,6770,6730,16
20230816,104600,347064290,6770,6730,6770,6730,35
20230816,104500,346828700,6770,6770,6780,6770,4
20230816,104400,346801610,6770,6740,6770,6730,13
20230816,104300,346714070,6770,6770,6770,6770,1
20230816,104200,346707300,6750,6760,6760,6750,39
20230816,104100,346444000,6770,6770,6770,6770,36
20230816,104000,346200280,6770,6760,6770,6760,130
20230816,103900,345320750,6760,6760,6760,6760,269
20230816,103800,343502310,6760,6740,6760,6740,52
20230816,103700,343151810,6740,6730,6740,6730,231
20230816,103600,341595570,6730,6740,6740,6730,927
20230816,103500,335347630,6740,6740,6740,6740,618
20230816,103400,331182310,6740,6710,6740,6710,98
20230816,103300,330523890,6740,6740,6740,6740,5
20230816,103200,330490190,6740,6740,6740,6740,5
20230816,103100,330456490,6740,6730,6740,6730,318
20230816,103000,328314160,6730,6720,6730,6720,200
20230816,102900,326970150,6710,6710,6710,6710,8
20230816,102800,326916470,6710,6700,6710,6700,82
20230816,102700,326366780,6700,6710,6710,6660,636
20230816,102600,322104820,6710,6710,6710,6710,0
20230816,102500,322104820,6710,6670,6710,6660,34
20230816,102400,321878290,6710,6670,6710,6670,2
20230816,102300,321864910,6660,6660,6660,6660,0
20230816,102200,321864910,6660,6660,6660,6660,0
20230816,102100,321864910,6660,6660,6660,6660,1009
20230816,102000,315144970,6720,6690,6720,6660,442
20230816,101900,312195220,6720,6720,6720,6720,0
20230816,101800,312195220,6720,6690,6720,6680,3
20230816,101700,312175130,6690,6730,6730,6690,258
20230816,101600,310448870,6690,6720,6720,6690,2851
20230816,101500,291297020,6730,6730,6730,6730,0
20230816,101400,291297020,6730,6730,6730,6730,51
20230816,101300,290953790,6730,6730,6730,6730,0
20230816,101200,290953790,6730,6730,6730,6730,115
20230816,101100,290179840,6730,6690,6730,6690,103
20230816,101000,289490690,6690,6690,6690,6690,51
20230816,100900,289149500,6700,6700,6700,6700,0
20230816,100800,289149500,6700,6700,6700,6700,544
20230816,100700,285504700,6700,6700,6700,6700,41
20230816,100600,285230000,6700,6700,6700,6700,5
20230816,100500,285196500,6700,6700,6700,6700,22
20230816,100400,285049100,6700,6660,6700,6660,3
20230816,100300,285029040,6700,6660,6700,6660,2
20230816,100200,285015680,6650,6660,6700,6650,100
20230816,100100,284350620,6650,6650,6650,6650,0
20230816,100000,284350620,6650,6690,6700,6650,1658
20230816,095900,273305760,6680,6690,6690,6680,31
20230816,095800,273098580,6690,6690,6690,6690,0
20230816,095700,273098580,6690,6690,6690,6690,300
20230816,095600,271091580,6690,6690,6690,6690,6
20230816,095500,271051440,6690,6660,6690,6660,12
20230816,095400,270971190,6670,6660,6670,6660,1224
20230816,095300,262808890,6660,6670,6670,6660,193
20230816,095200,261523500,6690,6690,6690,6690,7
20230816,095100,261476670,6690,6680,6690,6660,6051
20230816,095000,221130580,6680,6680,6680,6680,120
20230816,094900,220328980,6710,6710,6710,6710,2
20230816,094800,220315560,6710,6710,6710,6710,0
20230816,094700,220315560,6710,6710,6710,6710,5
20230816,094600,220282010,6710,6680,6710,6680,2
20230816,094500,220268620,6670,6670,6670,6670,6
20230816,094400,220228600,6710,6670,6710,6670,54
20230816,094300,219868380,6690,6700,6700,6690,80
20230816,094200,219332680,6700,6700,6700,6700,1536
20230816,094100,209041480,6670,6680,6680,6670,341
20230816,094000,206766560,6700,6700,6700,6700,15
20230816,093900,206666060,6700,6700,6700,6700,11
20230816,093800,206592360,6680,6720,6720,6680,425
20230816,093700,203753130,6720,6720,6720,6720,10
20230816,093600,203685930,6740,6680,6740,6680,1469
20230816,093500,193872950,6680,6690,6690,6680,475
20230816,093400,190699900,6720,6720,6720,6720,14
20230816,093300,190605820,6690,6720,6720,6680,103
20230816,093200,189917690,6720,6720,6720,6720,102
20230816,093100,189232250,6720,6720,6720,6720,0
20230816,093000,189232250,6720,6720,6720,6680,2357
20230816,092900,173458910,6720,6730,6740,6720,294
20230816,092800,171481150,6720,6730,6730,6720,536
20230816,092700,167874230,6730,6730,6730,6730,700
20230816,092600,163163230,6750,6740,6750,6740,200
20230816,092500,161813830,6760,6700,6760,6700,2
20230816,092400,161800370,6700,6710,6860,6700,149
20230816,092300,160794630,6700,6670,6900,6660,2640
20230816,092200,142973610,6660,6680,6680,6660,157
20230816,092100,141927690,6670,6660,6670,6660,130
20230816,092000,141060890,6660,6660,6660,6660,543
20230816,091900,137444510,6660,6660,6660,6650,602
20230816,091800,133437390,6680,6650,6680,6650,73
20230816,091700,132951870,6640,6640,6690,6640,113
20230816,091600,132201500,6640,6660,6670,6640,1231
20230816,091500,124014240,6720,6700,6740,6650,1577
20230816,091400,113501920,6680,6700,6700,6680,511
20230816,091300,110081920,6710,6690,6710,6690,180
20230816,091200,108875720,6710,6660,6710,6630,1783
20230816,091100,97002000,6660,6670,6670,6640,5803
20230816,091000,58338730,6680,6740,6740,6670,3194
20230816,090900,36983150,6700,6710,6750,6700,764
20230816,090800,31862040,6750,6750,6750,6750,100
20230816,090700,31187040,6750,6710,6750,6710,30
20230816,090600,30984580,6720,6750,6750,6720,1871
20230816,090500,18359040,6750,6790,6790,6750,144
20230816,090400,17383160,6760,6760,6790,6740,391
20230816,090300,14744860,6760,6780,6780,6760,789
20230816,090200,9398200,6780,6800,6800,6780,548
20230816,090100,5679310,6800,6880,6880,6800,205
20230816,090000,4284990,6800,6780,6890,6780,611