stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190900,573989860,12900,12900,12900,12900,860
20230814,190800,573989860,12900,12900,12900,12900,0
20230814,190700,573989860,12900,12900,12900,12900,0
20230814,190600,573989860,12900,12900,12900,12900,0
20230814,190500,573989860,12900,12900,12900,12900,0
20230814,190400,573989860,12900,12900,12900,12900,0
20230814,190300,573989860,12900,12900,12900,12900,0
20230814,190200,573989860,12900,12900,12900,12900,0
20230814,190100,573989860,12900,12900,12900,12900,0
20230814,190000,573989860,12900,12900,12900,12900,0
20230814,185900,573989860,12900,12900,12900,12900,0
20230814,185800,573989860,12900,12900,12900,12900,0
20230814,185700,573989860,12900,12900,12900,12900,0
20230814,185600,573989860,12900,12900,12900,12900,0
20230814,185500,573989860,12900,12900,12900,12900,0
20230814,185400,573989860,12900,12900,12900,12900,0
20230814,185300,573989860,12900,12900,12900,12900,0
20230814,185200,573989860,12900,12900,12900,12900,0
20230814,185100,573989860,12900,12900,12900,12900,0
20230814,185000,573989860,12900,12900,12900,12900,0
20230814,184900,573989860,12900,12900,12900,12900,0
20230814,184800,573989860,12900,12900,12900,12900,0
20230814,184700,573989860,12900,12900,12900,12900,0
20230814,184600,573989860,12900,12900,12900,12900,0
20230814,184500,573989860,12900,12900,12900,12900,0
20230814,184400,573989860,12900,12900,12900,12900,0
20230814,184300,573989860,12900,12900,12900,12900,0
20230814,184200,573989860,12900,12900,12900,12900,0
20230814,184100,573989860,12900,12900,12900,12900,0
20230814,184000,573989860,12900,12900,12900,12900,0
20230814,183900,573989860,12900,12900,12900,12900,860
20230814,183800,573989860,12900,12900,12900,12900,0
20230814,183700,573989860,12900,12900,12900,12900,0
20230814,183600,573989860,12900,12900,12900,12900,0
20230814,183500,573989860,12900,12900,12900,12900,0
20230814,183400,573989860,12900,12900,12900,12900,0
20230814,183300,573989860,12900,12900,12900,12900,0
20230814,183200,573989860,12900,12900,12900,12900,0
20230814,183100,573989860,12900,12900,12900,12900,0
20230814,183000,573989860,12900,12900,12900,12900,0
20230814,182900,573989860,12900,12900,12900,12900,0
20230814,182800,573989860,12900,12900,12900,12900,0
20230814,182700,573989860,12900,12900,12900,12900,0
20230814,182600,573989860,12900,12900,12900,12900,0
20230814,182500,573989860,12900,12900,12900,12900,0
20230814,182400,573989860,12900,12900,12900,12900,0
20230814,182300,573989860,12900,12900,12900,12900,0
20230814,182200,573989860,12900,12900,12900,12900,0
20230814,182100,573989860,12900,12900,12900,12900,0
20230814,182000,573989860,12900,12900,12900,12900,0
20230814,181900,573989860,12900,12900,12900,12900,0
20230814,181800,573989860,12900,12900,12900,12900,0
20230814,181700,573989860,12900,12900,12900,12900,0
20230814,181600,573989860,12900,12900,12900,12900,0
20230814,181500,573989860,12900,12900,12900,12900,0
20230814,181400,573989860,12900,12900,12900,12900,0
20230814,181300,573989860,12900,12900,12900,12900,0
20230814,181200,573989860,12900,12900,12900,12900,0
20230814,181100,573989860,12900,12900,12900,12900,0
20230814,181000,573989860,12900,12900,12900,12900,0
20230814,180900,573989860,12900,12900,12900,12900,860
20230814,180800,573989860,12900,12900,12900,12900,0
20230814,180700,573989860,12900,12900,12900,12900,0
20230814,180600,573989860,12900,12900,12900,12900,0
20230814,180500,573989860,12900,12900,12900,12900,0
20230814,180400,573989860,12900,12900,12900,12900,0
20230814,180300,573989860,12900,12900,12900,12900,0
20230814,180200,573989860,12900,12900,12900,12900,0
20230814,180100,573989860,12900,12900,12900,12900,0
20230814,180000,573989860,12900,12900,12900,12900,0
20230814,175900,573989860,12900,12900,12900,12900,0
20230814,175800,573989860,12900,12900,12900,12900,0
20230814,175700,573989860,12900,12900,12900,12900,0
20230814,175600,573989860,12900,12900,12900,12900,0
20230814,175500,573989860,12900,12900,12900,12900,0
20230814,175400,573989860,12900,12900,12900,12900,0
20230814,175300,573989860,12900,12900,12900,12900,0
20230814,175200,573989860,12900,12900,12900,12900,0
20230814,175100,573989860,12900,12900,12900,12900,0
20230814,175000,573989860,12900,12900,12900,12900,0
20230814,174900,573989860,12900,12900,12900,12900,0
20230814,174800,573989860,12900,12900,12900,12900,0
20230814,174700,573989860,12900,12900,12900,12900,0
20230814,174600,573989860,12900,12900,12900,12900,0
20230814,174500,573989860,12900,12900,12900,12900,0
20230814,174400,573989860,12900,12900,12900,12900,0
20230814,174300,573989860,12900,12900,12900,12900,0
20230814,174200,573989860,12900,12900,12900,12900,0
20230814,174100,573989860,12900,12900,12900,12900,0
20230814,174000,573989860,12900,12900,12900,12900,0
20230814,173900,573989860,12900,12900,12900,12900,860
20230814,173800,573989860,12900,12900,12900,12900,0
20230814,173700,573989860,12900,12900,12900,12900,0
20230814,173600,573989860,12900,12900,12900,12900,0
20230814,173500,573989860,12900,12900,12900,12900,0
20230814,173400,573989860,12900,12900,12900,12900,0
20230814,173300,573989860,12900,12900,12900,12900,0
20230814,173200,573989860,12900,12900,12900,12900,0
20230814,173100,573989860,12900,12900,12900,12900,0
20230814,173000,573989860,12900,12900,12900,12900,0
20230814,172900,573989860,12900,12900,12900,12900,0
20230814,172800,573989860,12900,12900,12900,12900,0
20230814,172700,573989860,12900,12900,12900,12900,0
20230814,172600,573989860,12900,12900,12900,12900,0
20230814,172500,573989860,12900,12900,12900,12900,0
20230814,172400,573989860,12900,12900,12900,12900,0
20230814,172300,573989860,12900,12900,12900,12900,0
20230814,172200,573989860,12900,12900,12900,12900,0
20230814,172100,573989860,12900,12900,12900,12900,0
20230814,172000,573989860,12900,12900,12900,12900,0
20230814,171900,573989860,12900,12900,12900,12900,0
20230814,171800,573989860,12900,12900,12900,12900,0
20230814,171700,573989860,12900,12900,12900,12900,0
20230814,171600,573989860,12900,12900,12900,12900,0
20230814,171500,573989860,12900,12900,12900,12900,0
20230814,171400,573989860,12900,12900,12900,12900,0
20230814,171300,573989860,12900,12900,12900,12900,0
20230814,171200,573989860,12900,12900,12900,12900,0
20230814,171100,573989860,12900,12900,12900,12900,0
20230814,171000,573989860,12900,12900,12900,12900,0
20230814,170900,573989860,12900,12900,12900,12900,860
20230814,170800,573989860,12900,12900,12900,12900,0
20230814,170700,573989860,12900,12900,12900,12900,0
20230814,170600,573989860,12900,12900,12900,12900,0
20230814,170500,573989860,12900,12900,12900,12900,0
20230814,170400,573989860,12900,12900,12900,12900,0
20230814,170300,573989860,12900,12900,12900,12900,0
20230814,170200,573989860,12900,12900,12900,12900,0
20230814,170100,573989860,12900,12900,12900,12900,0
20230814,170000,573989860,12900,12900,12900,12900,0
20230814,165900,573989860,12900,12900,12900,12900,0
20230814,165800,573989860,12900,12900,12900,12900,0
20230814,165700,573989860,12900,12900,12900,12900,0
20230814,165600,573989860,12900,12900,12900,12900,0
20230814,165500,573989860,12900,12900,12900,12900,0
20230814,165400,573989860,12900,12900,12900,12900,0
20230814,165300,573989860,12900,12900,12900,12900,0
20230814,165200,573989860,12900,12900,12900,12900,0
20230814,165100,573989860,12900,12900,12900,12900,0
20230814,165000,573989860,12900,12900,12900,12900,0
20230814,164900,573989860,12900,12900,12900,12900,0
20230814,164800,573989860,12900,12900,12900,12900,0
20230814,164700,573989860,12900,12900,12900,12900,0
20230814,164600,573989860,12900,12900,12900,12900,0
20230814,164500,573989860,12900,12900,12900,12900,0
20230814,164400,573989860,12900,12900,12900,12900,0
20230814,164300,573989860,12900,12900,12900,12900,0
20230814,164200,573989860,12900,12900,12900,12900,0
20230814,164100,573989860,12900,12900,12900,12900,0
20230814,164000,573989860,12900,12900,12900,12900,0
20230814,163900,573989860,12900,12900,12900,12900,860
20230814,163800,573989860,12900,12900,12900,12900,0
20230814,163700,573989860,12900,12900,12900,12900,0
20230814,163600,573989860,12900,12900,12900,12900,0
20230814,163500,573989860,12900,12900,12900,12900,0
20230814,163400,573989860,12900,12900,12900,12900,0
20230814,163300,573989860,12900,12900,12900,12900,0
20230814,163200,573989860,12900,12900,12900,12900,0
20230814,163100,573989860,12900,12900,12900,12900,0
20230814,163000,573989860,12900,12900,12900,12900,0
20230814,162900,573989860,12900,12900,12900,12900,0
20230814,162800,573989860,12900,12900,12900,12900,0
20230814,162700,573989860,12900,12900,12900,12900,0
20230814,162600,573989860,12900,12900,12900,12900,0
20230814,162500,573989860,12900,12900,12900,12900,0
20230814,162400,573989860,12900,12900,12900,12900,0
20230814,162300,573989860,12900,12900,12900,12900,0
20230814,162200,573989860,12900,12900,12900,12900,0
20230814,162100,573989860,12900,12900,12900,12900,0
20230814,162000,573989860,12900,12900,12900,12900,0
20230814,161900,573989860,12900,12900,12900,12900,0
20230814,161800,573989860,12900,12900,12900,12900,0
20230814,161700,573989860,12900,12900,12900,12900,0
20230814,161600,573989860,12900,12900,12900,12900,0
20230814,161500,573989860,12900,12900,12900,12900,0
20230814,161400,573989860,12900,12900,12900,12900,0
20230814,161300,573989860,12900,12900,12900,12900,0
20230814,161200,573989860,12900,12900,12900,12900,0
20230814,161100,573989860,12900,12900,12900,12900,0
20230814,161000,573989860,12900,12900,12900,12900,0
20230814,160900,573989860,12900,12900,12900,12900,860
20230814,160800,573989860,12900,12900,12900,12900,0
20230814,160700,573989860,12900,12900,12900,12900,0
20230814,160600,573989860,12900,12900,12900,12900,0
20230814,160500,573989860,12900,12900,12900,12900,0
20230814,160400,573989860,12900,12900,12900,12900,0
20230814,160300,573989860,12900,12900,12900,12900,0
20230814,160200,573989860,12900,12900,12900,12900,0
20230814,160100,573989860,12900,12900,12900,12900,0
20230814,160000,573989860,12900,12900,12900,12900,0
20230814,155900,573989860,12900,12900,12900,12900,0
20230814,155800,573989860,12900,12900,12900,12900,0
20230814,155700,573989860,12900,12900,12900,12900,0
20230814,155600,573989860,12900,12900,12900,12900,0
20230814,155500,573989860,12900,12900,12900,12900,0
20230814,155400,573989860,12900,12900,12900,12900,0
20230814,155300,573989860,12900,12900,12900,12900,0
20230814,155200,573989860,12900,12900,12900,12900,0
20230814,155100,573989860,12900,12900,12900,12900,0
20230814,155000,573989860,12900,12900,12900,12900,0
20230814,154900,573989860,12900,12900,12900,12900,0
20230814,154800,573989860,12900,12900,12900,12900,0
20230814,154700,573989860,12900,12900,12900,12900,0
20230814,154600,573989860,12900,12900,12900,12900,0
20230814,154500,573989860,12900,12900,12900,12900,0
20230814,154400,573989860,12900,12900,12900,12900,0
20230814,154300,573989860,12900,12900,12900,12900,0
20230814,154200,573989860,12900,12900,12900,12900,0
20230814,154100,573989860,12900,12900,12900,12900,0
20230814,154000,573989860,12900,12900,12900,12900,0
20230814,153900,573989860,12900,12900,12900,12900,860
20230814,153800,573989860,12900,12900,12900,12900,0
20230814,153700,573989860,12900,12900,12900,12900,0
20230814,153600,573989860,12900,12900,12900,12900,0
20230814,153500,573989860,12900,12900,12900,12900,0
20230814,153400,573989860,12900,12900,12900,12900,0
20230814,153300,573989860,12900,12900,12900,12900,0
20230814,153200,573989860,12900,12900,12900,12900,0
20230814,153100,573989860,12900,12900,12900,12900,0
20230814,153000,573989860,12900,12900,12900,12900,860
20230814,152900,562895860,12900,12900,12900,12900,0
20230814,152800,562895860,12900,12900,12900,12900,0
20230814,152700,562895860,12900,12900,12900,12900,0
20230814,152600,562895860,12900,12900,12900,12900,0
20230814,152500,562895860,12900,12900,12900,12900,0
20230814,152400,562895860,12900,12900,12900,12900,0
20230814,152300,562895860,12900,12900,12900,12900,0
20230814,152200,562895860,12900,12900,12900,12900,0
20230814,152100,562895860,12900,12900,12900,12900,0
20230814,152000,562895860,12900,12900,12900,12900,0
20230814,151900,562895860,12900,12900,12900,12900,86
20230814,151800,561786460,12900,12850,12900,12850,429
20230814,151700,556264340,12800,12900,12900,12800,1118
20230814,151600,541937030,12880,12870,12900,12870,179
20230814,151500,539630410,12900,12890,12900,12880,8
20230814,151400,539527270,12890,12900,12900,12880,249
20230814,151300,536317050,12880,12880,12900,12880,213
20230814,151200,533571410,12910,12910,12920,12900,51
20230814,151100,532912980,12930,12880,12930,12880,1057
20230814,151000,519266120,12900,12880,12900,12880,180
20230814,150900,516945610,12890,12860,12890,12860,5
20230814,150800,516881220,12890,12870,12890,12870,305
20230814,150700,512955660,12880,12890,12890,12880,204
20230814,150600,510326670,12890,12890,12890,12890,1
20230814,150500,510313780,12890,12890,12890,12890,25
20230814,150400,509991530,12880,12840,12880,12840,26
20230814,150300,509657010,12830,12860,12880,12830,437
20230814,150200,504038110,12870,12890,12890,12870,76
20230814,150100,503059790,12870,12900,12900,12870,1575
20230814,150000,482768340,12900,12910,12920,12900,307
20230814,145900,478806070,12910,12900,12910,12900,95
20230814,145800,477579720,12890,12890,12890,12890,7
20230814,145700,477489490,12900,12880,12900,12880,72
20230814,145600,476560790,12870,12870,12870,12870,5
20230814,145500,476496440,12870,12850,12870,12850,47
20230814,145400,475891700,12860,12860,12860,12860,150
20230814,145300,473962700,12880,12860,12890,12860,150
20230814,145200,472033620,12850,12930,12930,12850,1063
20230814,145100,458361460,12930,12900,12940,12900,249
20230814,145000,455148800,12960,12960,12960,12960,0
20230814,144900,455148800,12960,12940,12960,12900,772
20230814,144800,445181280,12940,12950,12950,12940,710
20230814,144700,435989180,12940,12950,12950,12940,152
20230814,144600,434020830,12940,12940,12940,12940,2
20230814,144500,433994950,12950,12940,12950,12940,123
20230814,144400,432402430,12940,12930,12940,12930,875
20230814,144300,421080220,12920,12920,12930,12920,61
20230814,144200,420292000,12940,12910,12940,12910,1725
20230814,144100,397993810,12910,12900,12910,12900,152
20230814,144000,396031540,12900,12850,12900,12850,1656
20230814,143900,374707290,12840,12840,12850,12840,191
20230814,143800,372253370,12850,12840,12850,12840,152
20230814,143700,370300220,12840,12850,12850,12840,34
20230814,143600,369863360,12850,12840,12850,12840,138
20230814,143500,368090070,12840,12850,12850,12840,36
20230814,143400,367627520,12850,12840,12850,12840,730
20230814,143300,358247140,12850,12850,12850,12850,158
20230814,143200,356216840,12850,12830,12850,12830,307
20230814,143100,352272900,12840,12850,12850,12840,126
20230814,143000,350654860,12840,12840,12840,12840,110
20230814,142900,349242460,12840,12830,12840,12830,165
20230814,142800,347123920,12830,12820,12830,12820,222
20230814,142700,344276850,12820,12810,12820,12800,776
20230814,142600,334336360,12810,12780,12810,12770,2737
20230814,142500,299326910,12770,12770,12770,12770,50
20230814,142400,298688410,12760,12760,12760,12760,55
20230814,142300,297986610,12760,12760,12760,12750,88
20230814,142200,296863780,12760,12760,12760,12760,7
20230814,142100,296774460,12760,12750,12780,12750,602
20230814,142000,289092920,12740,12720,12750,12720,1437
20230814,141900,270797070,12710,12720,12720,12710,153
20230814,141800,268850960,12710,12710,12710,12710,719
20230814,141700,259712470,12700,12690,12710,12690,151
20230814,141600,257794030,12690,12690,12700,12690,188
20230814,141500,255407780,12690,12680,12700,12680,1312
20230814,141400,238758210,12670,12660,12670,12660,124
20230814,141300,237187180,12660,12660,12660,12660,40
20230814,141200,236680780,12660,12660,12660,12660,16
20230814,141100,236478220,12670,12650,12670,12650,332
20230814,141000,232273930,12650,12620,12660,12620,858
20230814,140900,221423140,12620,12620,12620,12620,0
20230814,140800,221423140,12620,12610,12620,12610,15
20230814,140700,221233890,12610,12610,12610,12610,51
20230814,140600,220590780,12610,12600,12610,12600,111
20230814,140500,219191180,12590,12590,12590,12590,16
20230814,140400,218989740,12600,12600,12600,12600,0
20230814,140300,218989740,12600,12600,12600,12600,0
20230814,140200,218989740,12600,12600,12600,12600,0
20230814,140100,218989740,12600,12600,12600,12600,17
20230814,140000,218775540,12530,12530,12560,12520,229
20230814,135900,215903680,12540,12560,12570,12540,489
20230814,135800,209761700,12570,12600,12620,12550,3425
20230814,135700,166552570,12570,12590,12590,12570,38
20230814,135600,166074200,12590,12590,12590,12590,26
20230814,135500,165746860,12590,12590,12590,12590,17
20230814,135400,165532830,12600,12590,12600,12590,19
20230814,135300,165293600,12590,12590,12590,12590,60
20230814,135200,164538200,12590,12590,12590,12590,51
20230814,135100,163896110,12590,12590,12590,12590,0
20230814,135000,163896110,12590,12590,12590,12590,5
20230814,134900,163833160,12600,12600,12600,12600,8
20230814,134800,163732360,12600,12600,12600,12600,2
20230814,134700,163707160,12590,12590,12590,12590,5
20230814,134600,163644210,12620,12620,12620,12620,0
20230814,134500,163644210,12620,12620,12620,12620,0
20230814,134400,163644210,12620,12600,12620,12600,500
20230814,134300,157336310,12590,12590,12590,12590,5
20230814,134200,157273360,12600,12600,12600,12600,2
20230814,134100,157248160,12610,12600,12610,12600,284
20230814,134000,153669730,12600,12600,12600,12600,1
20230814,133900,153657130,12600,12600,12600,12600,0
20230814,133800,153657130,12600,12610,12610,12600,231
20230814,133700,150744630,12610,12610,12610,12610,0
20230814,133600,150744630,12610,12620,12620,12610,6
20230814,133500,150668960,12610,12610,12610,12610,0
20230814,133400,150668960,12610,12610,12610,12610,0
20230814,133300,150668960,12610,12610,12610,12610,5
20230814,133200,150605910,12620,12570,12620,12550,553
20230814,133100,143637140,12600,12600,12600,12600,100
20230814,133000,142377140,12580,12580,12580,12580,1
20230814,132900,142364560,12590,12600,12600,12590,26
20230814,132800,142037120,12610,12610,12610,12610,0
20230814,132700,142037120,12610,12590,12610,12590,153
20230814,132600,140107940,12600,12600,12600,12600,0
20230814,132500,140107940,12600,12600,12600,12600,0
20230814,132400,140107940,12600,12600,12600,12600,0
20230814,132300,140107940,12600,12600,12600,12600,225
20230814,132200,137272940,12600,12600,12600,12600,1
20230814,132100,137260340,12600,12560,12600,12560,506
20230814,132000,130892700,12560,12560,12560,12560,0
20230814,131900,130892700,12560,12560,12560,12560,1
20230814,131800,130880140,12560,12560,12560,12560,22
20230814,131700,130603820,12570,12560,12570,12560,18
20230814,131600,130377620,12560,12560,12560,12560,0
20230814,131500,130377620,12560,12560,12560,12560,0
20230814,131400,130377620,12560,12560,12560,12560,0
20230814,131300,130377620,12560,12560,12560,12560,0
20230814,131200,130377620,12560,12560,12560,12560,190
20230814,131100,127991220,12560,12560,12560,12560,0
20230814,131000,127991220,12560,12520,12570,12520,423
20230814,130900,122679590,12510,12510,12510,12510,6
20230814,130800,122604530,12510,12510,12510,12510,0
20230814,130700,122604530,12510,12510,12510,12510,0
20230814,130600,122604530,12510,12510,12510,12510,7
20230814,130500,122516960,12520,12520,12520,12520,0
20230814,130400,122516960,12520,12510,12520,12510,67
20230814,130300,121678740,12500,12490,12500,12490,90
20230814,130200,120554600,12500,12500,12500,12500,8
20230814,130100,120454600,12490,12490,12490,12490,0
20230814,130000,120454600,12490,12490,12490,12490,6
20230814,125900,120379660,12500,12500,12500,12500,11
20230814,125800,120242160,12500,12500,12500,12500,0
20230814,125700,120242160,12500,12500,12500,12500,6
20230814,125600,120167160,12500,12500,12500,12500,0
20230814,125500,120167160,12500,12500,12500,12500,0
20230814,125400,120167160,12500,12500,12500,12500,6
20230814,125300,120092160,12500,12500,12500,12500,0
20230814,125200,120092160,12500,12500,12500,12500,63
20230814,125100,119304660,12500,12500,12500,12500,6
20230814,125000,119229660,12500,12500,12500,12500,0
20230814,124900,119229660,12500,12500,12500,12500,0
20230814,124800,119229660,12500,12510,12510,12500,8
20230814,124700,119129640,12510,12510,12510,12510,2
20230814,124600,119104620,12510,12510,12510,12510,2
20230814,124500,119079600,12510,12510,12510,12500,10
20230814,124400,118954560,12510,12510,12510,12510,4
20230814,124300,118904520,12500,12500,12500,12500,2
20230814,124200,118879520,12490,12500,12500,12490,8
20230814,124100,118779580,12500,12500,12500,12500,4
20230814,124000,118729580,12490,12490,12490,12490,0
20230814,123900,118729580,12490,12500,12500,12490,8
20230814,123800,118629640,12490,12490,12490,12490,34
20230814,123700,118204980,12480,12480,12480,12480,0
20230814,123600,118204980,12480,12490,12490,12480,7
20230814,123500,118117610,12490,12490,12490,12490,1
20230814,123400,118105120,12480,12480,12480,12480,0
20230814,123300,118105120,12480,12490,12490,12480,15
20230814,123200,117917830,12480,12480,12480,12480,0
20230814,123100,117917830,12480,12480,12480,12480,0
20230814,123000,117917830,12480,12490,12490,12480,11
20230814,122900,117780500,12480,12480,12480,12480,0
20230814,122800,117780500,12480,12470,12480,12470,43
20230814,122700,117243930,12470,12470,12470,12470,10
20230814,122600,117119230,12480,12470,12480,12470,80
20230814,122500,116121430,12470,12470,12470,12470,6
20230814,122400,116046610,12470,12470,12470,12470,0
20230814,122300,116046610,12470,12470,12470,12470,0
20230814,122200,116046610,12470,12470,12470,12470,6
20230814,122100,115971790,12480,12480,12480,12480,0
20230814,122000,115971790,12480,12480,12480,12480,0
20230814,121900,115971790,12480,12480,12480,12480,0
20230814,121800,115971790,12480,12480,12480,12480,0
20230814,121700,115971790,12480,12480,12480,12480,0
20230814,121600,115971790,12480,12480,12480,12480,6
20230814,121500,115896910,12470,12470,12470,12470,2
20230814,121400,115871970,12480,12480,12480,12480,8
20230814,121300,115772130,12470,12480,12480,12470,14
20230814,121200,115597470,12480,12480,12480,12480,0
20230814,121100,115597470,12480,12480,12480,12480,0
20230814,121000,115597470,12480,12470,12480,12470,14
20230814,120900,115422810,12480,12480,12480,12480,0
20230814,120800,115422810,12480,12480,12480,12480,0
20230814,120700,115422810,12480,12470,12480,12470,14
20230814,120600,115248150,12470,12470,12470,12470,0
20230814,120500,115248150,12470,12470,12470,12470,42
20230814,120400,114724410,12470,12470,12470,12470,6
20230814,120300,114649590,12480,12480,12480,12480,0
20230814,120200,114649590,12480,12480,12480,12480,8
20230814,120100,114549750,12470,12470,12470,12470,6
20230814,120000,114474930,12470,12470,12470,12470,0
20230814,115900,114474930,12470,12470,12470,12470,0
20230814,115800,114474930,12470,12470,12470,12470,6
20230814,115700,114400110,12470,12470,12470,12470,0
20230814,115600,114400110,12470,12470,12470,12470,30
20230814,115500,114026010,12470,12470,12470,12470,6
20230814,115400,113951190,12470,12470,12470,12470,0
20230814,115300,113951190,12470,12470,12470,12470,0
20230814,115200,113951190,12470,12470,12470,12470,7
20230814,115100,113863900,12480,12480,12480,12480,0
20230814,115000,113863900,12480,12480,12480,12480,8
20230814,114900,113764060,12470,12470,12470,12470,10
20230814,114800,113639360,12480,12480,12480,12480,0
20230814,114700,113639360,12480,12480,12480,12480,0
20230814,114600,113639360,12480,12480,12480,12480,0
20230814,114500,113639360,12480,12480,12480,12480,0
20230814,114400,113639360,12480,12480,12480,12480,0
20230814,114300,113639360,12480,12480,12480,12480,6
20230814,114200,113564480,12490,12490,12490,12490,0
20230814,114100,113564480,12490,12490,12490,12490,0
20230814,114000,113564480,12490,12490,12490,12490,11
20230814,113900,113427090,12500,12500,12500,12500,2
20230814,113800,113402090,12500,12500,12500,12500,0
20230814,113700,113402090,12500,12500,12500,12500,0
20230814,113600,113402090,12500,12500,12500,12500,87
20230814,113500,112314590,12490,12490,12490,12490,0
20230814,113400,112314590,12490,12490,12490,12490,6
20230814,113300,112239650,12500,12500,12500,12500,0
20230814,113200,112239650,12500,12500,12500,12500,2
20230814,113100,112214650,12510,12510,12510,12510,0
20230814,113000,112214650,12510,12510,12510,12510,0
20230814,112900,112214650,12510,12510,12510,12510,0
20230814,112800,112214650,12510,12510,12510,12510,67
20230814,112700,111376480,12510,12500,12510,12500,118
20230814,112600,109901430,12500,12490,12500,12490,13
20230814,112500,109739030,12480,12480,12480,12480,8
20230814,112400,109639190,12480,12480,12480,12480,0
20230814,112300,109639190,12480,12480,12480,12480,2
20230814,112200,109614230,12480,12480,12480,12480,6
20230814,112100,109539350,12480,12480,12480,12480,1
20230814,112000,109526870,12480,12480,12480,12480,0
20230814,111900,109526870,12480,12470,12480,12470,11
20230814,111800,109389650,12480,12480,12480,12480,0
20230814,111700,109389650,12480,12480,12480,12480,0
20230814,111600,109389650,12480,12480,12480,12480,229
20230814,111500,106531730,12480,12480,12480,12480,0
20230814,111400,106531730,12480,12480,12480,12480,2
20230814,111300,106506770,12480,12480,12480,12480,0
20230814,111200,106506770,12480,12480,12480,12480,0
20230814,111100,106506770,12480,12480,12480,12480,8
20230814,111000,106406930,12480,12480,12480,12480,0
20230814,110900,106406930,12480,12480,12480,12480,0
20230814,110800,106406930,12480,12480,12480,12480,6
20230814,110700,106332050,12490,12480,12490,12480,9
20230814,110600,106219700,12480,12480,12480,12480,0
20230814,110500,106219700,12480,12480,12480,12480,0
20230814,110400,106219700,12480,12480,12480,12480,0
20230814,110300,106219700,12480,12480,12480,12480,0
20230814,110200,106219700,12480,12480,12480,12480,6
20230814,110100,106144820,12480,12470,12480,12470,65
20230814,110000,105334140,12470,12410,12470,12410,254
20230814,105900,102171990,12430,12410,12430,12410,23
20230814,105800,101886330,12400,12410,12410,12400,19
20230814,105700,101650570,12380,12380,12380,12380,3
20230814,105600,101613430,12380,12390,12400,12380,17
20230814,105500,101402830,12390,12390,12390,12390,65
20230814,105400,100597480,12370,12380,12380,12370,75
20230814,105300,99669540,12390,12380,12390,12380,319
20230814,105200,95717240,12380,12380,12380,12380,0
20230814,105100,95717240,12380,12380,12380,12380,7
20230814,105000,95630580,12380,12380,12380,12380,12
20230814,104900,95482020,12390,12380,12390,12380,208
20230814,104800,92904980,12390,12390,12390,12390,80
20230814,104700,91913780,12390,12390,12390,12390,18
20230814,104600,91690760,12390,12390,12400,12390,10
20230814,104500,91566830,12390,12400,12400,12390,5
20230814,104400,91504860,12390,12400,12400,12390,8
20230814,104300,91405690,12400,12400,12400,12400,3
20230814,104200,91368490,12400,12400,12400,12400,8
20230814,104100,91269290,12400,12400,12400,12390,12
20230814,104000,91120580,12400,12390,12400,12390,11
20230814,103900,90984260,12400,12390,12400,12390,8
20230814,103800,90885120,12400,12400,12400,12400,4
20230814,103700,90835520,12400,12390,12400,12390,7
20230814,103600,90748760,12390,12390,12390,12390,7
20230814,103500,90662030,12390,12390,12390,12390,6
20230814,103400,90587690,12400,12400,12400,12400,8
20230814,103300,90488490,12400,12400,12400,12400,3
20230814,103200,90451290,12400,12400,12400,12400,4
20230814,103100,90401690,12390,12390,12390,12390,0
20230814,103000,90401690,12390,12370,12430,12370,505
20230814,102900,84134480,12380,12380,12380,12370,27
20230814,102800,83800470,12370,12380,12380,12370,5
20230814,102700,83738600,12380,12370,12380,12370,8
20230814,102600,83639620,12370,12370,12370,12370,9
20230814,102500,83528290,12380,12370,12380,12370,46
20230814,102400,82959230,12380,12370,12380,12370,5
20230814,102300,82897340,12370,12380,12380,12370,15
20230814,102200,82711730,12370,12370,12370,12370,4
20230814,102100,82662250,12360,12350,12360,12350,15
20230814,102000,82476890,12360,12350,12360,12350,23
20230814,101900,82192760,12350,12350,12350,12350,7
20230814,101800,82106310,12350,12350,12350,12350,3
20230814,101700,82069260,12350,12340,12350,12340,30
20230814,101600,81698820,12340,12350,12350,12340,205
20230814,101500,79167460,12350,12350,12350,12350,7
20230814,101400,79081010,12350,12350,12350,12350,13
20230814,101300,78920460,12350,12350,12350,12350,7
20230814,101200,78834010,12350,12350,12350,12350,7
20230814,101100,78747560,12350,12350,12350,12350,3
20230814,101000,78710510,12350,12350,12350,12350,6
20230814,100900,78636410,12350,12350,12350,12350,4
20230814,100800,78587010,12350,12350,12350,12350,6
20230814,100700,78512910,12350,12350,12350,12350,3
20230814,100600,78475860,12350,12350,12350,12350,9
20230814,100500,78364710,12350,12350,12350,12350,8
20230814,100400,78265910,12350,12350,12350,12340,362
20230814,100300,73795730,12350,12350,12350,12350,54
20230814,100200,73128830,12340,12340,12340,12340,57
20230814,100100,72425450,12340,12350,12380,12340,503
20230814,100000,66201190,12330,12340,12350,12330,15
20230814,095900,66016100,12340,12330,12340,12330,11
20230814,095800,65880460,12330,12330,12330,12330,8
20230814,095700,65781820,12330,12330,12330,12330,3
20230814,095600,65744830,12330,12330,12330,12330,5
20230814,095500,65683180,12330,12330,12330,12330,2
20230814,095400,65658520,12330,12330,12340,12330,60
20230814,095300,64918210,12340,12340,12340,12330,75
20230814,095200,63992740,12330,12330,12330,12330,3
20230814,095100,63955750,12330,12330,12330,12330,13
20230814,095000,63795460,12330,12330,12330,12330,41
20230814,094900,63289930,12330,12330,12340,12330,936
20230814,094800,51740750,12330,12330,12330,12330,0
20230814,094700,51740750,12330,12330,12330,12330,7
20230814,094600,51654440,12330,12330,12330,12330,8
20230814,094500,51555800,12330,12330,12330,12330,6
20230814,094400,51481820,12330,12340,12340,12330,24
20230814,094300,51185690,12330,12330,12330,12330,8
20230814,094200,51087050,12330,12350,12350,12330,33
20230814,094100,50680120,12360,12420,12420,12360,778
20230814,094000,41024940,12420,12420,12420,12420,3
20230814,093900,40987680,12420,12420,12420,12420,45
20230814,093800,40428780,12420,12420,12420,12420,7
20230814,093700,40341840,12420,12420,12420,12420,8
20230814,093600,40242480,12420,12420,12420,12420,6
20230814,093500,40167960,12430,12420,12430,12420,5
20230814,093400,40105840,12420,12420,12420,12420,7
20230814,093300,40018900,12420,12420,12420,12420,0
20230814,093200,40018900,12420,12420,12420,12420,3
20230814,093100,39981640,12420,12420,12420,12420,157
20230814,093000,38031700,12420,12360,12420,12360,154
20230814,092900,36121860,12360,12400,12400,12350,214
20230814,092800,33474180,12410,12430,12430,12400,383
20230814,092700,28715050,12430,12430,12430,12430,2
20230814,092600,28690190,12430,12430,12430,12430,0
20230814,092500,28690190,12430,12430,12430,12430,0
20230814,092400,28690190,12430,12430,12430,12430,0
20230814,092300,28690190,12430,12430,12430,12430,360
20230814,092200,24215390,12430,12430,12430,12430,0
20230814,092100,24215390,12430,12430,12430,12430,20
20230814,092000,23966790,12430,12430,12430,12430,19
20230814,091900,23730620,12450,12450,12450,12450,1
20230814,091800,23718170,12460,12460,12460,12460,0
20230814,091700,23718170,12460,12460,12460,12460,0
20230814,091600,23718170,12460,12460,12460,12460,1
20230814,091500,23705710,12460,12460,12460,12460,10
20230814,091400,23581110,12410,12410,12490,12410,403
20230814,091300,18547880,12480,12430,12480,12430,500
20230814,091200,12309730,12430,12430,12430,12430,24
20230814,091100,12011410,12430,12430,12430,12430,0
20230814,091000,12011410,12430,12430,12430,12430,0
20230814,090900,12011410,12430,12420,12430,12400,101
20230814,090800,10758950,12440,12440,12440,12440,1
20230814,090700,10746510,12440,12440,12440,12440,8
20230814,090600,10646990,12440,12440,12440,12440,0
20230814,090500,10646990,12440,12440,12440,12440,8
20230814,090400,10547470,12420,12420,12420,12420,128
20230814,090300,8957710,12440,12440,12440,12440,0
20230814,090200,8957710,12440,12450,12450,12440,33
20230814,090100,8547170,12550,12550,12550,12350,410
20230814,090000,3414050,12600,12550,12600,12550,272