stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184000,432997660,4150,4150,4150,4150,877
20230816,183900,432997660,4150,4150,4150,4150,0
20230816,183800,432997660,4150,4150,4150,4150,0
20230816,183700,432997660,4150,4150,4150,4150,0
20230816,183600,432997660,4150,4150,4150,4150,0
20230816,183500,432997660,4150,4150,4150,4150,0
20230816,183400,432997660,4150,4150,4150,4150,0
20230816,183300,432997660,4150,4150,4150,4150,0
20230816,183200,432997660,4150,4150,4150,4150,0
20230816,183100,432997660,4150,4150,4150,4150,0
20230816,183000,432997660,4150,4150,4150,4150,0
20230816,182900,432997660,4150,4150,4150,4150,0
20230816,182800,432997660,4150,4150,4150,4150,0
20230816,182700,432997660,4150,4150,4150,4150,0
20230816,182600,432997660,4150,4150,4150,4150,0
20230816,182500,432997660,4150,4150,4150,4150,0
20230816,182400,432997660,4150,4150,4150,4150,0
20230816,182300,432997660,4150,4150,4150,4150,0
20230816,182200,432997660,4150,4150,4150,4150,0
20230816,182100,432997660,4150,4150,4150,4150,0
20230816,182000,432997660,4150,4150,4150,4150,0
20230816,181900,432997660,4150,4150,4150,4150,0
20230816,181800,432997660,4150,4150,4150,4150,0
20230816,181700,432997660,4150,4150,4150,4150,0
20230816,181600,432997660,4150,4150,4150,4150,0
20230816,181500,432997660,4150,4150,4150,4150,0
20230816,181400,432997660,4150,4150,4150,4150,0
20230816,181300,432997660,4150,4150,4150,4150,0
20230816,181200,432997660,4150,4150,4150,4150,0
20230816,181100,432997660,4150,4150,4150,4150,0
20230816,181000,432997660,4150,4150,4150,4150,877
20230816,180900,432997660,4150,4150,4150,4150,0
20230816,180800,432997660,4150,4150,4150,4150,0
20230816,180700,432997660,4150,4150,4150,4150,0
20230816,180600,432997660,4150,4150,4150,4150,0
20230816,180500,432997660,4150,4150,4150,4150,0
20230816,180400,432997660,4150,4150,4150,4150,0
20230816,180300,432997660,4150,4150,4150,4150,0
20230816,180200,432997660,4150,4150,4150,4150,0
20230816,180100,432997660,4150,4150,4150,4150,0
20230816,180000,432997660,4150,4150,4150,4150,0
20230816,175900,432997660,4150,4150,4150,4150,0
20230816,175800,432997660,4150,4150,4150,4150,0
20230816,175700,432997660,4150,4150,4150,4150,0
20230816,175600,432997660,4150,4150,4150,4150,0
20230816,175500,432997660,4150,4150,4150,4150,0
20230816,175400,432997660,4150,4150,4150,4150,0
20230816,175300,432997660,4150,4150,4150,4150,0
20230816,175200,432997660,4150,4150,4150,4150,0
20230816,175100,432997660,4150,4150,4150,4150,0
20230816,175000,432997660,4150,4150,4150,4150,0
20230816,174900,432997660,4150,4150,4150,4150,0
20230816,174800,432997660,4150,4150,4150,4150,0
20230816,174700,432997660,4150,4150,4150,4150,0
20230816,174600,432997660,4150,4150,4150,4150,0
20230816,174500,432997660,4150,4150,4150,4150,0
20230816,174400,432997660,4150,4150,4150,4150,0
20230816,174300,432997660,4150,4150,4150,4150,0
20230816,174200,432997660,4150,4150,4150,4150,0
20230816,174100,432997660,4150,4150,4150,4150,0
20230816,174000,432997660,4150,4150,4150,4150,877
20230816,173900,432997660,4150,4150,4150,4150,0
20230816,173800,432997660,4150,4150,4150,4150,0
20230816,173700,432997660,4150,4150,4150,4150,0
20230816,173600,432997660,4150,4150,4150,4150,0
20230816,173500,432997660,4150,4150,4150,4150,0
20230816,173400,432997660,4150,4150,4150,4150,0
20230816,173300,432997660,4150,4150,4150,4150,0
20230816,173200,432997660,4150,4150,4150,4150,0
20230816,173100,432997660,4150,4150,4150,4150,0
20230816,173000,432997660,4150,4150,4150,4150,0
20230816,172900,432997660,4150,4150,4150,4150,0
20230816,172800,432997660,4150,4150,4150,4150,0
20230816,172700,432997660,4150,4150,4150,4150,0
20230816,172600,432997660,4150,4150,4150,4150,0
20230816,172500,432997660,4150,4150,4150,4150,0
20230816,172400,432997660,4150,4150,4150,4150,0
20230816,172300,432997660,4150,4150,4150,4150,0
20230816,172200,432997660,4150,4150,4150,4150,0
20230816,172100,432997660,4150,4150,4150,4150,0
20230816,172000,432997660,4150,4150,4150,4150,0
20230816,171900,432997660,4150,4150,4150,4150,0
20230816,171800,432997660,4150,4150,4150,4150,0
20230816,171700,432997660,4150,4150,4150,4150,0
20230816,171600,432997660,4150,4150,4150,4150,0
20230816,171500,432997660,4150,4150,4150,4150,0
20230816,171400,432997660,4150,4150,4150,4150,0
20230816,171300,432997660,4150,4150,4150,4150,0
20230816,171200,432997660,4150,4150,4150,4150,0
20230816,171100,432997660,4150,4150,4150,4150,0
20230816,171000,432997660,4150,4150,4150,4150,877
20230816,170900,432997660,4150,4150,4150,4150,0
20230816,170800,432997660,4150,4150,4150,4150,0
20230816,170700,432997660,4150,4150,4150,4150,0
20230816,170600,432997660,4150,4150,4150,4150,0
20230816,170500,432997660,4150,4150,4150,4150,0
20230816,170400,432997660,4150,4150,4150,4150,0
20230816,170300,432997660,4150,4150,4150,4150,0
20230816,170200,432997660,4150,4150,4150,4150,0
20230816,170100,432997660,4150,4150,4150,4150,0
20230816,170000,432997660,4150,4150,4150,4150,0
20230816,165900,432997660,4150,4150,4150,4150,0
20230816,165800,432997660,4150,4150,4150,4150,0
20230816,165700,432997660,4150,4150,4150,4150,0
20230816,165600,432997660,4150,4150,4150,4150,0
20230816,165500,432997660,4150,4150,4150,4150,0
20230816,165400,432997660,4150,4150,4150,4150,0
20230816,165300,432997660,4150,4150,4150,4150,0
20230816,165200,432997660,4150,4150,4150,4150,0
20230816,165100,432997660,4150,4150,4150,4150,0
20230816,165000,432997660,4150,4150,4150,4150,0
20230816,164900,432997660,4150,4150,4150,4150,0
20230816,164800,432997660,4150,4150,4150,4150,0
20230816,164700,432997660,4150,4150,4150,4150,0
20230816,164600,432997660,4150,4150,4150,4150,0
20230816,164500,432997660,4150,4150,4150,4150,0
20230816,164400,432997660,4150,4150,4150,4150,0
20230816,164300,432997660,4150,4150,4150,4150,0
20230816,164200,432997660,4150,4150,4150,4150,0
20230816,164100,432997660,4150,4150,4150,4150,0
20230816,164000,432997660,4150,4150,4150,4150,877
20230816,163900,432997660,4150,4150,4150,4150,0
20230816,163800,432997660,4150,4150,4150,4150,0
20230816,163700,432997660,4150,4150,4150,4150,0
20230816,163600,432997660,4150,4150,4150,4150,0
20230816,163500,432997660,4150,4150,4150,4150,0
20230816,163400,432997660,4150,4150,4150,4150,0
20230816,163300,432997660,4150,4150,4150,4150,0
20230816,163200,432997660,4150,4150,4150,4150,0
20230816,163100,432997660,4150,4150,4150,4150,0
20230816,163000,432997660,4150,4150,4150,4150,0
20230816,162900,432997660,4150,4150,4150,4150,0
20230816,162800,432997660,4150,4150,4150,4150,0
20230816,162700,432997660,4150,4150,4150,4150,0
20230816,162600,432997660,4150,4150,4150,4150,0
20230816,162500,432997660,4150,4150,4150,4150,0
20230816,162400,432997660,4150,4150,4150,4150,0
20230816,162300,432997660,4150,4150,4150,4150,0
20230816,162200,432997660,4150,4150,4150,4150,0
20230816,162100,432997660,4150,4150,4150,4150,0
20230816,162000,432997660,4150,4150,4150,4150,0
20230816,161900,432997660,4150,4150,4150,4150,0
20230816,161800,432997660,4150,4150,4150,4150,0
20230816,161700,432997660,4150,4150,4150,4150,0
20230816,161600,432997660,4150,4150,4150,4150,0
20230816,161500,432997660,4150,4150,4150,4150,0
20230816,161400,432997660,4150,4150,4150,4150,0
20230816,161300,432997660,4150,4150,4150,4150,0
20230816,161200,432997660,4150,4150,4150,4150,0
20230816,161100,432997660,4150,4150,4150,4150,0
20230816,161000,432997660,4150,4150,4150,4150,877
20230816,160900,432997660,4150,4150,4150,4150,0
20230816,160800,432997660,4150,4150,4150,4150,0
20230816,160700,432997660,4150,4150,4150,4150,0
20230816,160600,432997660,4150,4150,4150,4150,0
20230816,160500,432997660,4150,4150,4150,4150,0
20230816,160400,432997660,4150,4150,4150,4150,0
20230816,160300,432997660,4150,4150,4150,4150,0
20230816,160200,432997660,4150,4150,4150,4150,0
20230816,160100,432997660,4150,4150,4150,4150,0
20230816,160000,432997660,4150,4150,4150,4150,0
20230816,155900,432997660,4150,4150,4150,4150,0
20230816,155800,432997660,4150,4150,4150,4150,0
20230816,155700,432997660,4150,4150,4150,4150,0
20230816,155600,432997660,4150,4150,4150,4150,0
20230816,155500,432997660,4150,4150,4150,4150,0
20230816,155400,432997660,4150,4150,4150,4150,0
20230816,155300,432997660,4150,4150,4150,4150,0
20230816,155200,432997660,4150,4150,4150,4150,0
20230816,155100,432997660,4150,4150,4150,4150,0
20230816,155000,432997660,4150,4150,4150,4150,0
20230816,154900,432997660,4150,4150,4150,4150,0
20230816,154800,432997660,4150,4150,4150,4150,0
20230816,154700,432997660,4150,4150,4150,4150,0
20230816,154600,432997660,4150,4150,4150,4150,0
20230816,154500,432997660,4150,4150,4150,4150,0
20230816,154400,432997660,4150,4150,4150,4150,0
20230816,154300,432997660,4150,4150,4150,4150,0
20230816,154200,432997660,4150,4150,4150,4150,0
20230816,154100,432997660,4150,4150,4150,4150,0
20230816,154000,432997660,4150,4150,4150,4150,877
20230816,153900,432997660,4150,4150,4150,4150,0
20230816,153800,432997660,4150,4150,4150,4150,0
20230816,153700,432997660,4150,4150,4150,4150,0
20230816,153600,432997660,4150,4150,4150,4150,0
20230816,153500,432997660,4150,4150,4150,4150,0
20230816,153400,432997660,4150,4150,4150,4150,0
20230816,153300,432997660,4150,4150,4150,4150,0
20230816,153200,432997660,4150,4150,4150,4150,0
20230816,153100,432997660,4150,4150,4150,4150,0
20230816,153000,432997660,4150,4150,4150,4150,877
20230816,152900,429358110,4155,4155,4155,4155,0
20230816,152800,429358110,4155,4155,4155,4155,0
20230816,152700,429358110,4155,4155,4155,4155,0
20230816,152600,429358110,4155,4155,4155,4155,0
20230816,152500,429358110,4155,4155,4155,4155,0
20230816,152400,429358110,4155,4155,4155,4155,0
20230816,152300,429358110,4155,4155,4155,4155,0
20230816,152200,429358110,4155,4155,4155,4155,0
20230816,152100,429358110,4155,4155,4155,4155,0
20230816,152000,429358110,4155,4155,4155,4155,0
20230816,151900,429358110,4155,4165,4165,4155,156
20230816,151800,428709720,4155,4145,4155,4145,4
20230816,151700,428693120,4145,4150,4150,4140,2654
20230816,151600,417701490,4145,4165,4165,4140,2315
20230816,151500,408096380,4160,4165,4165,4160,84
20230816,151400,407746835,4165,4170,4170,4160,126
20230816,151300,407221435,4165,4135,4165,4135,543
20230816,151200,404962040,4145,4145,4150,4145,47
20230816,151100,404767015,4140,4140,4140,4140,7
20230816,151000,404738035,4145,4145,4155,4145,49
20230816,150900,404534480,4145,4155,4155,4145,26
20230816,150800,404426540,4155,4160,4160,4150,42
20230816,150700,404251950,4160,4150,4160,4150,49
20230816,150600,404048320,4150,4160,4160,4150,28
20230816,150500,403932010,4160,4150,4160,4150,109
20230816,150400,403479415,4150,4160,4160,4150,52
20230816,150300,403263200,4160,4150,4160,4150,19
20230816,150200,403184250,4150,4160,4160,4150,29
20230816,150100,403063660,4160,4160,4165,4160,106
20230816,150000,402622335,4155,4155,4155,4155,5
20230816,145900,402601560,4155,4140,4155,4140,12
20230816,145800,402551765,4140,4150,4150,4140,3
20230816,145700,402539335,4155,4140,4160,4135,148
20230816,145600,401926385,4140,4155,4160,4100,2282
20230816,145500,392502750,4155,4155,4160,4150,66
20230816,145400,392228415,4155,4145,4155,4140,950
20230816,145300,388281410,4145,4150,4150,4145,28
20230816,145200,388165235,4145,4145,4145,4130,1031
20230816,145100,383906160,4145,4145,4145,4145,119
20230816,145000,383412905,4140,4140,4140,4140,6
20230816,144900,383388065,4140,4140,4145,4135,529
20230816,144800,381197900,4140,4140,4140,4140,3
20230816,144700,381185480,4145,4145,4145,4145,24
20230816,144600,381086000,4150,4150,4150,4145,317
20230816,144500,379771730,4150,4155,4155,4150,27
20230816,144400,379659565,4155,4155,4155,4150,56
20230816,144300,379426925,4155,4160,4160,4155,29
20230816,144200,379306310,4160,4160,4160,4160,159
20230816,144100,378644870,4160,4160,4160,4160,5
20230816,144000,378624070,4160,4160,4165,4160,57
20230816,143900,378386725,4160,4160,4160,4160,108
20230816,143800,377937445,4160,4160,4165,4160,52
20230816,143700,377720895,4160,4160,4160,4160,54
20230816,143600,377496255,4160,4160,4165,4160,53
20230816,143500,377275540,4160,4160,4160,4155,105
20230816,143400,376838745,4160,4165,4165,4160,54
20230816,143300,376613875,4160,4160,4165,4160,37
20230816,143200,376459800,4160,4165,4165,4160,26
20230816,143100,376351530,4160,4160,4165,4160,26
20230816,143000,376243255,4165,4160,4165,4160,35
20230816,142900,376097490,4160,4160,4160,4155,4
20230816,142800,376080855,4160,4160,4160,4160,480
20230816,142700,374084055,4155,4155,4155,4155,250
20230816,142600,373045305,4155,4155,4155,4155,0
20230816,142500,373045305,4155,4155,4155,4155,101
20230816,142400,372625650,4150,4150,4150,4150,3
20230816,142300,372613200,4160,4160,4160,4160,177
20230816,142200,371876880,4160,4160,4160,4160,123
20230816,142100,371365200,4160,4160,4160,4160,23
20230816,142000,371269520,4160,4160,4160,4160,24
20230816,141900,371169680,4165,4155,4165,4155,26
20230816,141800,371061420,4160,4155,4160,4155,714
20230816,141700,368094255,4155,4150,4155,4150,722
20230816,141600,365097845,4155,4155,4155,4155,0
20230816,141500,365097845,4155,4155,4155,4150,97
20230816,141400,364694815,4150,4155,4155,4150,37
20230816,141300,364541195,4160,4160,4160,4160,47
20230816,141200,364345675,4155,4155,4155,4155,15
20230816,141100,364283350,4160,4160,4165,4160,136
20230816,141000,363717160,4160,4160,4160,4160,0
20230816,140900,363717160,4160,4160,4160,4160,22
20230816,140800,363625640,4150,4160,4160,4150,45
20230816,140700,363438470,4165,4165,4165,4160,51
20230816,140600,363226145,4165,4165,4170,4165,381
20230816,140500,361639165,4170,4170,4170,4170,20
20230816,140400,361555765,4170,4165,4170,4165,141
20230816,140300,360968265,4165,4165,4165,4165,3
20230816,140200,360955770,4165,4170,4170,4165,219
20230816,140100,360042545,4170,4170,4170,4170,0
20230816,140000,360042545,4170,4170,4170,4165,693
20230816,135900,357155970,4165,4165,4165,4165,94
20230816,135800,356764460,4160,4165,4165,4160,13
20230816,135700,356710350,4165,4165,4165,4165,24
20230816,135600,356610390,4160,4160,4160,4160,22
20230816,135500,356518870,4155,4160,4160,4155,51
20230816,135400,356306850,4160,4155,4160,4150,161
20230816,135300,355638270,4155,4155,4160,4155,103
20230816,135200,355210190,4155,4160,4165,4155,65
20230816,135100,354939690,4165,4165,4165,4165,24
20230816,135000,354839730,4170,4170,4170,4170,23
20230816,134900,354743820,4165,4165,4165,4165,0
20230816,134800,354743820,4165,4175,4175,4165,46
20230816,134700,354552000,4165,4165,4165,4165,0
20230816,134600,354552000,4165,4170,4180,4165,480
20230816,134500,352550270,4175,4175,4175,4175,1
20230816,134400,352546095,4170,4170,4170,4170,46
20230816,134300,352354275,4180,4170,4180,4165,29
20230816,134200,352233115,4170,4170,4170,4170,1
20230816,134100,352228945,4175,4170,4175,4170,47
20230816,134000,352032750,4170,4170,4170,4170,23
20230816,133900,351936840,4170,4175,4175,4170,46
20230816,133800,351744905,4165,4165,4165,4165,3
20230816,133700,351732410,4185,4185,4185,4185,22
20230816,133600,351640340,4160,4165,4165,4160,356
20230816,133500,350159320,4165,4185,4185,4165,680
20230816,133400,347318170,4180,4180,4180,4180,3
20230816,133300,347305630,4180,4180,4180,4180,63
20230816,133200,347042290,4180,4180,4180,4180,23
20230816,133100,346946150,4180,4180,4180,4180,123
20230816,133000,346432010,4180,4175,4180,4175,82
20230816,132900,346089515,4175,4180,4180,4175,24
20230816,132800,345989205,4175,4175,4175,4175,27
20230816,132700,345876480,4180,4180,4180,4180,23
20230816,132600,345780340,4180,4185,4185,4180,42
20230816,132500,345604660,4180,4180,4180,4180,17
20230816,132400,345533600,4180,4185,4185,4180,327
20230816,132300,344166255,4190,4185,4190,4185,28
20230816,132200,344048955,4185,4185,4190,4185,25
20230816,132100,343944215,4185,4190,4190,4185,25
20230816,132000,343839470,4200,4190,4200,4190,23
20230816,131900,343742880,4195,4195,4195,4195,24
20230816,131800,343642200,4200,4190,4200,4190,26
20230816,131700,343533030,4195,4200,4200,4195,653
20230816,131600,340790545,4200,4195,4200,4190,1297
20230816,131500,335350080,4195,4195,4195,4195,62
20230816,131400,335089990,4195,4190,4195,4190,30
20230816,131300,334964175,4190,4190,4190,4190,131
20230816,131200,334415285,4190,4190,4200,4190,66
20230816,131100,334138405,4190,4195,4195,4190,11
20230816,131000,334092265,4195,4190,4195,4190,25
20230816,130900,333987400,4190,4190,4190,4190,18
20230816,130800,333911980,4190,4200,4200,4190,52
20230816,130700,333693635,4205,4205,4205,4205,0
20230816,130600,333693635,4205,4205,4205,4205,22
20230816,130500,333601125,4200,4200,4200,4200,1127
20230816,130400,328867725,4200,4200,4200,4200,463
20230816,130300,326923125,4200,4180,4200,4180,80
20230816,130200,326587185,4200,4200,4200,4200,8
20230816,130100,326553585,4200,4185,4200,4185,813
20230816,130000,323144770,4185,4185,4185,4185,3
20230816,125900,323132215,4190,4170,4190,4170,3023
20230816,125800,310476750,4170,4155,4170,4155,4
20230816,125700,310460115,4170,4160,4170,4160,1392
20230816,125600,304661855,4165,4165,4165,4165,194
20230816,125500,303853845,4165,4165,4165,4165,894
20230816,125400,300130335,4165,4165,4165,4165,23
20230816,125300,300034540,4165,4160,4165,4160,26
20230816,125200,299926265,4165,4165,4165,4165,23
20230816,125100,299830470,4165,4165,4165,4165,23
20230816,125000,299734675,4165,4165,4165,4165,15
20230816,124900,299672200,4165,4160,4165,4160,26
20230816,124800,299563920,4160,4160,4160,4160,28
20230816,124700,299447440,4165,4165,4165,4165,28
20230816,124600,299330820,4160,4160,4160,4160,23
20230816,124500,299235140,4165,4150,4165,4150,41
20230816,124400,299064475,4160,4160,4160,4160,1
20230816,124300,299060315,4140,4160,4160,4125,352
20230816,124200,297602195,4155,4160,4160,4155,26
20230816,124100,297494050,4160,4160,4160,4160,0
20230816,124000,297494050,4160,4160,4160,4160,72
20230816,123900,297194530,4160,4160,4160,4160,0
20230816,123800,297194530,4160,4165,4165,4160,54
20230816,123700,296969660,4160,4160,4160,4160,3
20230816,123600,296957180,4165,4160,4165,4160,131
20230816,123500,296412215,4155,4150,4160,4150,1709
20230816,123400,289306365,4150,4140,4150,4140,704
20230816,123300,286386790,4145,4145,4145,4145,26
20230816,123200,286279020,4135,4145,4145,4135,48
20230816,123100,286080205,4145,4145,4145,4145,0
20230816,123000,286080205,4145,4145,4145,4145,23
20230816,122900,285984870,4140,4140,4140,4140,0
20230816,122800,285984870,4140,4140,4140,4140,23
20230816,122700,285889650,4135,4135,4135,4135,23
20230816,122600,285794545,4140,4130,4145,4130,62
20230816,122500,285538145,4130,4135,4135,4130,107
20230816,122400,285096115,4135,4145,4145,4135,68
20230816,122300,284814705,4135,4135,4135,4135,12
20230816,122200,284765085,4135,4135,4135,4135,61
20230816,122100,284512850,4145,4145,4145,4145,23
20230816,122000,284417515,4140,4140,4140,4140,23
20230816,121900,284322295,4145,4140,4145,4140,47
20230816,121800,284127600,4145,4145,4145,4145,0
20230816,121700,284127600,4145,4135,4145,4135,25
20230816,121600,284024005,4140,4145,4145,4140,70
20230816,121500,283734100,4145,4150,4150,4145,28
20230816,121400,283617910,4145,4145,4145,4145,0
20230816,121300,283617910,4145,4145,4145,4145,23
20230816,121200,283522575,4135,4135,4135,4135,3
20230816,121100,283510170,4145,4140,4145,4140,50
20230816,121000,283303055,4150,4150,4150,4150,0
20230816,120900,283303055,4150,4150,4150,4150,22
20230816,120800,283211755,4130,4130,4130,4130,0
20230816,120700,283211755,4130,4150,4150,4130,26
20230816,120600,283103915,4130,4130,4130,4130,9
20230816,120500,283066745,4130,4130,4130,4130,46
20230816,120400,282876765,4130,4130,4130,4130,0
20230816,120300,282876765,4130,4130,4130,4130,23
20230816,120200,282781775,4130,4135,4135,4130,25
20230816,120100,282678405,4145,4145,4145,4145,0
20230816,120000,282678405,4145,4125,4145,4125,3548
20230816,115900,268008975,4125,4125,4125,4125,0
20230816,115800,268008975,4125,4120,4125,4120,24
20230816,115700,267909980,4115,4115,4115,4115,3
20230816,115600,267897635,4125,4125,4125,4125,23
20230816,115500,267802760,4125,4125,4125,4125,26
20230816,115400,267695510,4125,4125,4125,4125,22
20230816,115300,267604760,4105,4105,4105,4105,813
20230816,115200,264267395,4105,4095,4105,4095,26
20230816,115100,264160695,4100,4100,4100,4100,23
20230816,115000,264066395,4100,4095,4100,4095,224
20230816,114900,263148115,4095,4095,4095,4095,33
20230816,114800,263012980,4100,4105,4105,4090,193
20230816,114700,262222770,4105,4120,4120,4105,66
20230816,114600,261951530,4120,4125,4135,4120,2355
20230816,114500,252237440,4130,4135,4135,4130,70
20230816,114400,251948095,4160,4160,4160,4160,23
20230816,114300,251852415,4165,4165,4165,4165,0
20230816,114200,251852415,4165,4150,4165,4130,420
20230816,114100,250109455,4140,4140,4140,4140,24
20230816,114000,250010095,4140,4135,4140,4135,461
20230816,113900,248103555,4135,4135,4135,4135,1
20230816,113800,248099420,4140,4140,4140,4140,0
20230816,113700,248099420,4140,4125,4140,4120,59
20230816,113600,247855780,4125,4135,4135,4125,6
20230816,113500,247830980,4135,4125,4135,4125,24
20230816,113400,247731750,4140,4135,4140,4135,6
20230816,113300,247706920,4140,4140,4140,4140,25
20230816,113200,247603420,4105,4120,4120,4105,31
20230816,113100,247475935,4130,4135,4155,4130,69
20230816,113000,247190325,4160,4140,4160,4140,30
20230816,112900,247065705,4125,4135,4135,4125,48
20230816,112800,246867235,4125,4120,4125,4120,11
20230816,112700,246821910,4115,4110,4115,4110,11
20230816,112600,246776660,4115,4115,4115,4115,23
20230816,112500,246682015,4110,4110,4110,4110,10
20230816,112400,246640915,4110,4110,4110,4110,0
20230816,112300,246640915,4110,4110,4110,4110,1323
20230816,112200,241203385,4100,4100,4100,4100,65
20230816,112100,240936885,4100,4100,4100,4100,340
20230816,112000,239542885,4100,4100,4100,4100,18
20230816,111900,239469085,4100,4100,4100,4100,23
20230816,111800,239374785,4100,4100,4100,4100,25
20230816,111700,239272285,4100,4100,4105,4100,47
20230816,111600,239079465,4110,4105,4110,4105,29
20230816,111500,238960280,4110,4110,4110,4110,0
20230816,111400,238960280,4110,4110,4110,4110,22
20230816,111300,238869860,4105,4105,4105,4105,0
20230816,111200,238869860,4105,4105,4105,4105,23
20230816,111100,238775445,4090,4090,4090,4090,3
20230816,111000,238763175,4105,4105,4105,4105,23
20230816,110900,238668760,4105,4105,4105,4105,3
20230816,110800,238656445,4110,4105,4110,4105,45
20230816,110700,238471605,4100,4100,4100,4100,1
20230816,110600,238467505,4085,4110,4110,4085,25
20230816,110500,238364830,4090,4095,4095,4090,595
20230816,110400,235931130,4105,4100,4105,4100,24
20230816,110300,235832615,4105,4105,4105,4105,23
20230816,110200,235738200,4110,4110,4110,4110,24
20230816,110100,235639560,4100,4100,4100,4100,24
20230816,110000,235541160,4095,4100,4100,4095,12
20230816,105900,235492015,4100,4095,4100,4095,63
20230816,105800,235233725,4095,4100,4100,4095,251
20230816,105700,234204665,4095,4095,4095,4095,15
20230816,105600,234143240,4090,4095,4095,4090,72
20230816,105500,233848415,4090,4090,4090,4090,1
20230816,105400,233844325,4080,4080,4080,4080,0
20230816,105300,233844325,4080,4080,4080,4080,0
20230816,105200,233844325,4080,4080,4080,4075,243
20230816,105100,232853385,4080,4080,4080,4080,3
20230816,105000,232841145,4095,4105,4105,4095,338
20230816,104900,231455110,4110,4110,4110,4110,0
20230816,104800,231455110,4110,4110,4110,4110,24
20230816,104700,231356470,4105,4105,4105,4105,1
20230816,104600,231352365,4100,4100,4100,4100,3
20230816,104500,231340065,4110,4110,4110,4110,4
20230816,104400,231323625,4110,4110,4110,4110,0
20230816,104300,231323625,4110,4110,4110,4110,10
20230816,104200,231282525,4100,4100,4100,4100,0
20230816,104100,231282525,4100,4110,4110,4100,13
20230816,104000,231229125,4110,4110,4110,4110,10
20230816,103900,231188025,4095,4095,4095,4095,0
20230816,103800,231188025,4095,4095,4095,4095,0
20230816,103700,231188025,4095,4095,4095,4095,0
20230816,103600,231188025,4095,4095,4095,4095,103
20230816,103500,230766240,4095,4095,4095,4095,0
20230816,103400,230766240,4095,4095,4095,4095,1500
20230816,103300,224623740,4095,4095,4095,4095,0
20230816,103200,224623740,4095,4095,4095,4095,0
20230816,103100,224623740,4095,4095,4095,4095,3
20230816,103000,224611455,4110,4085,4115,4085,63
20230816,102900,224353550,4080,4075,4080,4075,40
20230816,102800,224190540,4085,4085,4085,4085,0
20230816,102700,224190540,4085,4085,4085,4085,0
20230816,102600,224190540,4085,4075,4095,4075,446
20230816,102500,222368550,4070,4070,4070,4070,0
20230816,102400,222368550,4070,4080,4080,4070,1065
20230816,102300,218033380,4075,4075,4075,4075,0
20230816,102200,218033380,4075,4075,4075,4075,0
20230816,102100,218033380,4075,4075,4075,4075,3
20230816,102000,218021155,4075,4075,4075,4075,0
20230816,101900,218021155,4075,4075,4075,4075,352
20230816,101800,216586755,4075,4075,4075,4075,216
20230816,101700,215706555,4080,4080,4080,4080,46
20230816,101600,215518875,4085,4095,4095,4085,661
20230816,101500,212814365,4120,4120,4120,4120,22
20230816,101400,212723725,4095,4095,4095,4095,0
20230816,101300,212723725,4095,4095,4095,4095,0
20230816,101200,212723725,4095,4095,4095,4095,0
20230816,101100,212723725,4095,4095,4095,4095,3
20230816,101000,212711440,4100,4100,4100,4100,6
20230816,100900,212686840,4100,4100,4100,4100,10
20230816,100800,212645840,4095,4100,4100,4095,123
20230816,100700,212141670,4110,4110,4110,4105,81
20230816,100600,211809005,4110,4085,4180,4085,1664
20230816,100500,204941135,4080,4080,4080,4080,0
20230816,100400,204941135,4080,4080,4080,4080,0
20230816,100300,204941135,4080,4080,4080,4080,0
20230816,100200,204941135,4080,4080,4080,4080,0
20230816,100100,204941135,4080,4080,4080,4080,3
20230816,100000,204928895,4080,4080,4080,4080,32
20230816,095900,204798335,4080,4075,4080,4075,732
20230816,095800,201812495,4080,4080,4080,4080,7
20230816,095700,201783935,4080,4080,4080,4080,10
20230816,095600,201743135,4075,4075,4075,4075,3
20230816,095500,201730910,4080,4080,4080,4080,2
20230816,095400,201722750,4080,4080,4080,4080,156
20230816,095300,201086270,4075,4075,4075,4075,0
20230816,095200,201086270,4075,4075,4075,4075,0
20230816,095100,201086270,4075,4075,4075,4075,3
20230816,095000,201074045,4075,4075,4075,4075,1
20230816,094900,201069970,4060,4060,4060,4060,0
20230816,094800,201069970,4060,4060,4060,4060,0
20230816,094700,201069970,4060,4060,4060,4060,675
20230816,094600,198329470,4060,4060,4060,4060,0
20230816,094500,198329470,4060,4065,4065,4060,8
20230816,094400,198296965,4065,4065,4065,4065,50
20230816,094300,198093715,4065,4050,4065,4050,240
20230816,094200,197121345,4060,4055,4070,4055,1100
20230816,094100,192648185,4050,4050,4050,4050,247
20230816,094000,191647835,4050,4050,4050,4050,3
20230816,093900,191635685,4030,4035,4035,4030,410
20230816,093800,189981555,4030,4030,4030,4030,0
20230816,093700,189981555,4030,4050,4050,4030,13609
20230816,093600,135069210,4065,4055,4065,4050,2851
20230816,093500,123514735,4055,4095,4095,4055,10501
20230816,093400,80778755,4095,4100,4100,4095,393
20230816,093300,79169370,4100,4100,4100,4100,1
20230816,093200,79165270,4100,4100,4100,4100,6
20230816,093100,79140670,4095,4100,4100,4095,85
20230816,093000,78792365,4100,4100,4100,4100,5
20230816,092900,78771865,4100,4105,4110,4100,719
20230816,092800,75823355,4100,4100,4100,4100,500
20230816,092700,73773355,4100,4105,4105,4100,129
20230816,092600,73243835,4110,4110,4110,4110,0
20230816,092500,73243835,4110,4110,4110,4110,2
20230816,092400,73235615,4115,4115,4115,4115,0
20230816,092300,73235615,4115,4115,4115,4115,1
20230816,092200,73231500,4115,4115,4115,4115,0
20230816,092100,73231500,4115,4115,4115,4115,0
20230816,092000,73231500,4115,4115,4115,4115,3
20230816,091900,73219155,4115,4115,4115,4115,1
20230816,091800,73215040,4095,4110,4110,4095,600
20230816,091700,70755415,4115,4125,4125,4115,23
20230816,091600,70660650,4125,4105,4190,4105,1713
20230816,091500,63566865,4105,4095,4105,4095,455
20230816,091400,61703610,4095,4095,4095,4095,389
20230816,091300,60110655,4095,4095,4095,4095,0
20230816,091200,60110655,4095,4090,4095,4090,1675
20230816,091100,53252945,4090,4095,4095,4090,166
20230816,091000,52573980,4095,4095,4095,4095,19
20230816,090900,52496175,4085,4090,4090,4085,761
20230816,090800,49385355,4090,4100,4100,4090,1984
20230816,090700,41265335,4100,4100,4100,4100,80
20230816,090600,40937335,4100,4100,4100,4100,20
20230816,090500,40855335,4110,4105,4120,4105,254
20230816,090400,39810770,4095,4100,4110,4095,3809
20230816,090300,24197150,4100,4105,4105,4100,211
20230816,090200,23331495,4095,4130,4130,4095,4688
20230816,090100,4008915,4165,4165,4165,4165,4
20230816,090000,3992255,4170,4125,4170,4125,967