stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183300,204781392,1495,1495,1495,1495,2579
20230814,183200,204781392,1495,1495,1495,1495,0
20230814,183100,204781392,1495,1495,1495,1495,0
20230814,183000,204781392,1495,1495,1495,1495,0
20230814,182900,204781392,1495,1495,1495,1495,0
20230814,182800,204781392,1495,1495,1495,1495,0
20230814,182700,204781392,1495,1495,1495,1495,0
20230814,182600,204781392,1495,1495,1495,1495,0
20230814,182500,204781392,1495,1495,1495,1495,0
20230814,182400,204781392,1495,1495,1495,1495,0
20230814,182300,204781392,1495,1495,1495,1495,0
20230814,182200,204781392,1495,1495,1495,1495,0
20230814,182100,204781392,1495,1495,1495,1495,0
20230814,182000,204781392,1495,1495,1495,1495,0
20230814,181900,204781392,1495,1495,1495,1495,0
20230814,181800,204781392,1495,1495,1495,1495,0
20230814,181700,204781392,1495,1495,1495,1495,0
20230814,181600,204781392,1495,1495,1495,1495,0
20230814,181500,204781392,1495,1495,1495,1495,0
20230814,181400,204781392,1495,1495,1495,1495,0
20230814,181300,204781392,1495,1495,1495,1495,0
20230814,181200,204781392,1495,1495,1495,1495,0
20230814,181100,204781392,1495,1495,1495,1495,0
20230814,181000,204781392,1495,1495,1495,1495,0
20230814,180900,204781392,1495,1495,1495,1495,0
20230814,180800,204781392,1495,1495,1495,1495,0
20230814,180700,204781392,1495,1495,1495,1495,0
20230814,180600,204781392,1495,1495,1495,1495,0
20230814,180500,204781392,1495,1495,1495,1495,0
20230814,180400,204781392,1495,1495,1495,1495,0
20230814,180300,204781392,1495,1495,1495,1495,2579
20230814,180200,204781392,1495,1495,1495,1495,0
20230814,180100,204781392,1495,1495,1495,1495,0
20230814,180000,204781392,1495,1495,1495,1495,0
20230814,175900,204781392,1495,1495,1495,1495,0
20230814,175800,204781392,1495,1495,1495,1495,0
20230814,175700,204781392,1495,1495,1495,1495,0
20230814,175600,204781392,1495,1495,1495,1495,0
20230814,175500,204781392,1495,1495,1495,1495,0
20230814,175400,204781392,1495,1495,1495,1495,0
20230814,175300,204781392,1495,1495,1495,1495,0
20230814,175200,204781392,1495,1495,1495,1495,0
20230814,175100,204781392,1495,1495,1495,1495,0
20230814,175000,204781392,1495,1495,1495,1495,0
20230814,174900,204781392,1495,1495,1495,1495,0
20230814,174800,204781392,1495,1495,1495,1495,0
20230814,174700,204781392,1495,1495,1495,1495,0
20230814,174600,204781392,1495,1495,1495,1495,0
20230814,174500,204781392,1495,1495,1495,1495,0
20230814,174400,204781392,1495,1495,1495,1495,0
20230814,174300,204781392,1495,1495,1495,1495,0
20230814,174200,204781392,1495,1495,1495,1495,0
20230814,174100,204781392,1495,1495,1495,1495,0
20230814,174000,204781392,1495,1495,1495,1495,0
20230814,173900,204781392,1495,1495,1495,1495,0
20230814,173800,204781392,1495,1495,1495,1495,0
20230814,173700,204781392,1495,1495,1495,1495,0
20230814,173600,204781392,1495,1495,1495,1495,0
20230814,173500,204781392,1495,1495,1495,1495,0
20230814,173400,204781392,1495,1495,1495,1495,0
20230814,173300,204781392,1495,1495,1495,1495,2579
20230814,173200,204781392,1495,1495,1495,1495,0
20230814,173100,204781392,1495,1495,1495,1495,0
20230814,173000,204781392,1495,1495,1495,1495,0
20230814,172900,204781392,1495,1495,1495,1495,0
20230814,172800,204781392,1495,1495,1495,1495,0
20230814,172700,204781392,1495,1495,1495,1495,0
20230814,172600,204781392,1495,1495,1495,1495,0
20230814,172500,204781392,1495,1495,1495,1495,0
20230814,172400,204781392,1495,1495,1495,1495,0
20230814,172300,204781392,1495,1495,1495,1495,0
20230814,172200,204781392,1495,1495,1495,1495,0
20230814,172100,204781392,1495,1495,1495,1495,0
20230814,172000,204781392,1495,1495,1495,1495,0
20230814,171900,204781392,1495,1495,1495,1495,0
20230814,171800,204781392,1495,1495,1495,1495,0
20230814,171700,204781392,1495,1495,1495,1495,0
20230814,171600,204781392,1495,1495,1495,1495,0
20230814,171500,204781392,1495,1495,1495,1495,0
20230814,171400,204781392,1495,1495,1495,1495,0
20230814,171300,204781392,1495,1495,1495,1495,0
20230814,171200,204781392,1495,1495,1495,1495,0
20230814,171100,204781392,1495,1495,1495,1495,0
20230814,171000,204781392,1495,1495,1495,1495,0
20230814,170900,204781392,1495,1495,1495,1495,0
20230814,170800,204781392,1495,1495,1495,1495,0
20230814,170700,204781392,1495,1495,1495,1495,0
20230814,170600,204781392,1495,1495,1495,1495,0
20230814,170500,204781392,1495,1495,1495,1495,0
20230814,170400,204781392,1495,1495,1495,1495,0
20230814,170300,204781392,1495,1495,1495,1495,2579
20230814,170200,204781392,1495,1495,1495,1495,0
20230814,170100,204781392,1495,1495,1495,1495,0
20230814,170000,204781392,1495,1495,1495,1495,0
20230814,165900,204781392,1495,1495,1495,1495,0
20230814,165800,204781392,1495,1495,1495,1495,0
20230814,165700,204781392,1495,1495,1495,1495,0
20230814,165600,204781392,1495,1495,1495,1495,0
20230814,165500,204781392,1495,1495,1495,1495,0
20230814,165400,204781392,1495,1495,1495,1495,0
20230814,165300,204781392,1495,1495,1495,1495,0
20230814,165200,204781392,1495,1495,1495,1495,0
20230814,165100,204781392,1495,1495,1495,1495,0
20230814,165000,204781392,1495,1495,1495,1495,0
20230814,164900,204781392,1495,1495,1495,1495,0
20230814,164800,204781392,1495,1495,1495,1495,0
20230814,164700,204781392,1495,1495,1495,1495,0
20230814,164600,204781392,1495,1495,1495,1495,0
20230814,164500,204781392,1495,1495,1495,1495,0
20230814,164400,204781392,1495,1495,1495,1495,0
20230814,164300,204781392,1495,1495,1495,1495,0
20230814,164200,204781392,1495,1495,1495,1495,0
20230814,164100,204781392,1495,1495,1495,1495,0
20230814,164000,204781392,1495,1495,1495,1495,0
20230814,163900,204781392,1495,1495,1495,1495,0
20230814,163800,204781392,1495,1495,1495,1495,0
20230814,163700,204781392,1495,1495,1495,1495,0
20230814,163600,204781392,1495,1495,1495,1495,0
20230814,163500,204781392,1495,1495,1495,1495,0
20230814,163400,204781392,1495,1495,1495,1495,0
20230814,163300,204781392,1495,1495,1495,1495,2579
20230814,163200,204781392,1495,1495,1495,1495,0
20230814,163100,204781392,1495,1495,1495,1495,0
20230814,163000,204781392,1495,1495,1495,1495,0
20230814,162900,204781392,1495,1495,1495,1495,0
20230814,162800,204781392,1495,1495,1495,1495,0
20230814,162700,204781392,1495,1495,1495,1495,0
20230814,162600,204781392,1495,1495,1495,1495,0
20230814,162500,204781392,1495,1495,1495,1495,0
20230814,162400,204781392,1495,1495,1495,1495,0
20230814,162300,204781392,1495,1495,1495,1495,0
20230814,162200,204781392,1495,1495,1495,1495,0
20230814,162100,204781392,1495,1495,1495,1495,0
20230814,162000,204781392,1495,1495,1495,1495,0
20230814,161900,204781392,1495,1495,1495,1495,0
20230814,161800,204781392,1495,1495,1495,1495,0
20230814,161700,204781392,1495,1495,1495,1495,0
20230814,161600,204781392,1495,1495,1495,1495,0
20230814,161500,204781392,1495,1495,1495,1495,0
20230814,161400,204781392,1495,1495,1495,1495,0
20230814,161300,204781392,1495,1495,1495,1495,0
20230814,161200,204781392,1495,1495,1495,1495,0
20230814,161100,204781392,1495,1495,1495,1495,0
20230814,161000,204781392,1495,1495,1495,1495,0
20230814,160900,204781392,1495,1495,1495,1495,0
20230814,160800,204781392,1495,1495,1495,1495,0
20230814,160700,204781392,1495,1495,1495,1495,0
20230814,160600,204781392,1495,1495,1495,1495,0
20230814,160500,204781392,1495,1495,1495,1495,0
20230814,160400,204781392,1495,1495,1495,1495,0
20230814,160300,204781392,1495,1495,1495,1495,2579
20230814,160200,204781392,1495,1495,1495,1495,0
20230814,160100,204781392,1495,1495,1495,1495,0
20230814,160000,204781392,1495,1495,1495,1495,0
20230814,155900,204781392,1495,1495,1495,1495,0
20230814,155800,204781392,1495,1495,1495,1495,0
20230814,155700,204781392,1495,1495,1495,1495,0
20230814,155600,204781392,1495,1495,1495,1495,0
20230814,155500,204781392,1495,1495,1495,1495,0
20230814,155400,204781392,1495,1495,1495,1495,0
20230814,155300,204781392,1495,1495,1495,1495,0
20230814,155200,204781392,1495,1495,1495,1495,0
20230814,155100,204781392,1495,1495,1495,1495,0
20230814,155000,204781392,1495,1495,1495,1495,0
20230814,154900,204781392,1495,1495,1495,1495,0
20230814,154800,204781392,1495,1495,1495,1495,0
20230814,154700,204781392,1495,1495,1495,1495,0
20230814,154600,204781392,1495,1495,1495,1495,0
20230814,154500,204781392,1495,1495,1495,1495,0
20230814,154400,204781392,1495,1495,1495,1495,0
20230814,154300,204781392,1495,1495,1495,1495,0
20230814,154200,204781392,1495,1495,1495,1495,0
20230814,154100,204781392,1495,1495,1495,1495,0
20230814,154000,204781392,1495,1495,1495,1495,0
20230814,153900,204781392,1495,1495,1495,1495,0
20230814,153800,204781392,1495,1495,1495,1495,0
20230814,153700,204781392,1495,1495,1495,1495,0
20230814,153600,204781392,1495,1495,1495,1495,0
20230814,153500,204781392,1495,1495,1495,1495,0
20230814,153400,204781392,1495,1495,1495,1495,0
20230814,153300,204781392,1495,1495,1495,1495,2579
20230814,153200,204781392,1495,1495,1495,1495,0
20230814,153100,204781392,1495,1495,1495,1495,0
20230814,153000,204781392,1495,1495,1495,1495,2579
20230814,152900,200925787,1493,1493,1493,1493,0
20230814,152800,200925787,1493,1493,1493,1493,0
20230814,152700,200925787,1493,1493,1493,1493,0
20230814,152600,200925787,1493,1493,1493,1493,0
20230814,152500,200925787,1493,1493,1493,1493,0
20230814,152400,200925787,1493,1493,1493,1493,0
20230814,152300,200925787,1493,1493,1493,1493,0
20230814,152200,200925787,1493,1493,1493,1493,0
20230814,152100,200925787,1493,1493,1493,1493,0
20230814,152000,200925787,1493,1493,1493,1493,0
20230814,151900,200925787,1493,1491,1493,1491,137
20230814,151800,200721518,1491,1490,1491,1490,62
20230814,151700,200629107,1490,1490,1492,1490,887
20230814,151600,199305879,1490,1492,1492,1490,539
20230814,151500,198502259,1493,1493,1493,1493,0
20230814,151400,198502259,1493,1493,1493,1493,0
20230814,151300,198502259,1493,1493,1493,1493,0
20230814,151200,198502259,1493,1493,1493,1493,600
20230814,151100,197606459,1493,1493,1493,1493,0
20230814,151000,197606459,1493,1493,1493,1493,3
20230814,150900,197601980,1494,1494,1494,1494,0
20230814,150800,197601980,1494,1494,1494,1494,0
20230814,150700,197601980,1494,1494,1494,1494,30
20230814,150600,197557160,1493,1493,1493,1493,20
20230814,150500,197527300,1494,1494,1494,1494,267
20230814,150400,197128402,1494,1494,1494,1494,0
20230814,150300,197128402,1494,1494,1495,1494,357
20230814,150200,196594708,1493,1493,1493,1493,113
20230814,150100,196425999,1493,1493,1493,1493,288
20230814,150000,195996015,1493,1493,1493,1493,0
20230814,145900,195996015,1493,1490,1493,1487,3597
20230814,145800,190645108,1490,1490,1490,1490,134
20230814,145700,190445448,1490,1489,1493,1489,61
20230814,145600,190354605,1487,1488,1488,1487,389
20230814,145500,189776072,1492,1492,1492,1492,0
20230814,145400,189776072,1492,1492,1492,1492,0
20230814,145300,189776072,1492,1492,1492,1492,0
20230814,145200,189776072,1492,1492,1492,1492,0
20230814,145100,189776072,1492,1492,1492,1492,0
20230814,145000,189776072,1492,1492,1492,1492,0
20230814,144900,189776072,1492,1492,1492,1492,0
20230814,144800,189776072,1492,1492,1492,1492,0
20230814,144700,189776072,1492,1492,1492,1492,0
20230814,144600,189776072,1492,1492,1492,1492,0
20230814,144500,189776072,1492,1492,1492,1492,0
20230814,144400,189776072,1492,1492,1492,1492,0
20230814,144300,189776072,1492,1492,1492,1492,1
20230814,144200,189774580,1484,1492,1492,1484,2020
20230814,144100,186776315,1492,1492,1492,1492,0
20230814,144000,186776315,1492,1491,1492,1491,67
20230814,143900,186676370,1491,1491,1491,1491,0
20230814,143800,186676370,1491,1491,1491,1491,0
20230814,143700,186676370,1491,1491,1491,1491,0
20230814,143600,186676370,1491,1491,1491,1491,0
20230814,143500,186676370,1491,1491,1491,1491,0
20230814,143400,186676370,1491,1491,1491,1491,0
20230814,143300,186676370,1491,1491,1491,1491,0
20230814,143200,186676370,1491,1491,1491,1491,0
20230814,143100,186676370,1491,1491,1491,1491,0
20230814,143000,186676370,1491,1491,1491,1491,0
20230814,142900,186676370,1491,1491,1491,1491,0
20230814,142800,186676370,1491,1491,1491,1491,0
20230814,142700,186676370,1491,1491,1491,1491,1
20230814,142600,186674879,1483,1483,1483,1483,0
20230814,142500,186674879,1483,1483,1483,1483,0
20230814,142400,186674879,1483,1483,1483,1483,0
20230814,142300,186674879,1483,1483,1483,1483,0
20230814,142200,186674879,1483,1484,1484,1483,1057
20230814,142100,185106921,1484,1484,1484,1484,0
20230814,142000,185106921,1484,1484,1484,1484,1450
20230814,141900,182955121,1484,1484,1484,1484,0
20230814,141800,182955121,1484,1484,1484,1484,1500
20230814,141700,180729121,1484,1484,1484,1484,0
20230814,141600,180729121,1484,1484,1484,1484,0
20230814,141500,180729121,1484,1484,1484,1484,0
20230814,141400,180729121,1484,1484,1484,1484,0
20230814,141300,180729121,1484,1488,1488,1484,1320
20230814,141200,178767577,1492,1492,1492,1492,0
20230814,141100,178767577,1492,1492,1492,1492,0
20230814,141000,178767577,1492,1492,1492,1492,0
20230814,140900,178767577,1492,1492,1492,1492,1
20230814,140800,178766085,1491,1491,1491,1491,233
20230814,140700,178418682,1491,1491,1491,1491,25
20230814,140600,178381407,1491,1491,1491,1491,0
20230814,140500,178381407,1491,1491,1491,1491,0
20230814,140400,178381407,1491,1491,1491,1491,11
20230814,140300,178365006,1493,1493,1493,1493,92
20230814,140200,178227650,1493,1495,1495,1493,462
20230814,140100,177537446,1493,1493,1493,1493,10
20230814,140000,177522516,1493,1493,1493,1493,1
20230814,135900,177521023,1495,1495,1495,1495,0
20230814,135800,177521023,1495,1495,1495,1495,1
20230814,135700,177519528,1493,1493,1493,1493,25
20230814,135600,177482203,1496,1496,1496,1496,0
20230814,135500,177482203,1496,1496,1496,1496,0
20230814,135400,177482203,1496,1495,1496,1495,4
20230814,135300,177476220,1495,1495,1495,1495,1
20230814,135200,177474725,1493,1496,1496,1493,2
20230814,135100,177471736,1493,1496,1496,1493,2
20230814,135000,177468747,1493,1493,1496,1493,3
20230814,134900,177464265,1496,1496,1496,1496,0
20230814,134800,177464265,1496,1496,1496,1496,1
20230814,134700,177462769,1493,1493,1493,1493,710
20230814,134600,176402739,1496,1496,1496,1496,0
20230814,134500,176402739,1496,1496,1496,1496,0
20230814,134400,176402739,1496,1496,1496,1496,0
20230814,134300,176402739,1496,1496,1496,1496,0
20230814,134200,176402739,1496,1496,1496,1496,0
20230814,134100,176402739,1496,1496,1496,1496,0
20230814,134000,176402739,1496,1496,1496,1496,0
20230814,133900,176402739,1496,1496,1496,1496,0
20230814,133800,176402739,1496,1496,1496,1496,0
20230814,133700,176402739,1496,1496,1496,1496,0
20230814,133600,176402739,1496,1496,1496,1496,0
20230814,133500,176402739,1496,1496,1496,1496,0
20230814,133400,176402739,1496,1496,1496,1496,0
20230814,133300,176402739,1496,1496,1496,1496,0
20230814,133200,176402739,1496,1496,1496,1496,0
20230814,133100,176402739,1496,1496,1496,1496,0
20230814,133000,176402739,1496,1496,1496,1496,0
20230814,132900,176402739,1496,1496,1496,1496,0
20230814,132800,176402739,1496,1496,1496,1496,0
20230814,132700,176402739,1496,1496,1496,1496,30
20230814,132600,176357859,1496,1496,1496,1496,0
20230814,132500,176357859,1496,1496,1496,1496,0
20230814,132400,176357859,1496,1496,1496,1496,0
20230814,132300,176357859,1496,1495,1496,1495,2
20230814,132200,176354868,1495,1491,1495,1491,660
20230814,132100,175369608,1491,1491,1491,1491,845
20230814,132000,174109713,1495,1495,1495,1495,0
20230814,131900,174109713,1495,1495,1495,1495,1
20230814,131800,174108218,1489,1489,1489,1489,48
20230814,131700,174036746,1495,1495,1495,1495,0
20230814,131600,174036746,1495,1489,1495,1489,201
20230814,131500,173737451,1490,1490,1490,1490,0
20230814,131400,173737451,1490,1490,1490,1490,0
20230814,131300,173737451,1490,1490,1490,1490,0
20230814,131200,173737451,1490,1490,1490,1490,0
20230814,131100,173737451,1490,1490,1490,1490,20
20230814,131000,173707651,1490,1490,1490,1490,20
20230814,130900,173677851,1490,1490,1490,1490,0
20230814,130800,173677851,1490,1491,1491,1490,496
20230814,130700,172938596,1496,1496,1496,1496,0
20230814,130600,172938596,1496,1496,1496,1496,0
20230814,130500,172938596,1496,1496,1496,1496,0
20230814,130400,172938596,1496,1496,1496,1496,0
20230814,130300,172938596,1496,1496,1496,1496,0
20230814,130200,172938596,1496,1496,1496,1496,0
20230814,130100,172938596,1496,1496,1496,1496,1
20230814,130000,172937100,1496,1496,1496,1496,0
20230814,125900,172937100,1496,1496,1496,1496,0
20230814,125800,172937100,1496,1496,1496,1496,0
20230814,125700,172937100,1496,1496,1496,1496,0
20230814,125600,172937100,1496,1491,1496,1491,2
20230814,125500,172934113,1497,1497,1497,1497,0
20230814,125400,172934113,1497,1497,1497,1497,0
20230814,125300,172934113,1497,1497,1497,1497,0
20230814,125200,172934113,1497,1497,1497,1497,1
20230814,125100,172932616,1491,1491,1491,1491,0
20230814,125000,172932616,1491,1491,1491,1491,0
20230814,124900,172932616,1491,1491,1491,1491,11
20230814,124800,172916215,1491,1495,1495,1491,701
20230814,124700,171871018,1495,1495,1495,1495,99
20230814,124600,171723013,1498,1498,1498,1498,0
20230814,124500,171723013,1498,1498,1498,1498,0
20230814,124400,171723013,1498,1498,1498,1498,21
20230814,124300,171691555,1500,1500,1500,1500,0
20230814,124200,171691555,1500,1500,1500,1500,0
20230814,124100,171691555,1500,1500,1500,1500,0
20230814,124000,171691555,1500,1500,1500,1500,0
20230814,123900,171691555,1500,1500,1500,1500,7
20230814,123800,171681055,1498,1500,1500,1498,436
20230814,123700,171027845,1498,1499,1499,1498,100
20230814,123600,170878036,1500,1500,1500,1500,500
20230814,123500,170128036,1496,1496,1496,1496,0
20230814,123400,170128036,1496,1496,1496,1496,0
20230814,123300,170128036,1496,1496,1496,1496,0
20230814,123200,170128036,1496,1496,1496,1496,20
20230814,123100,170098116,1500,1500,1500,1500,0
20230814,123000,170098116,1500,1500,1500,1500,0
20230814,122900,170098116,1500,1500,1500,1500,183
20230814,122800,169823616,1500,1500,1500,1500,1800
20230814,122700,167123616,1495,1496,1496,1495,311
20230814,122600,166658661,1500,1500,1500,1500,0
20230814,122500,166658661,1500,1500,1500,1500,0
20230814,122400,166658661,1500,1500,1500,1500,1
20230814,122300,166657161,1495,1495,1495,1495,0
20230814,122200,166657161,1495,1495,1495,1495,0
20230814,122100,166657161,1495,1495,1495,1495,10
20230814,122000,166642211,1502,1502,1502,1502,0
20230814,121900,166642211,1502,1502,1502,1502,0
20230814,121800,166642211,1502,1502,1502,1502,1
20230814,121700,166640709,1500,1500,1500,1500,0
20230814,121600,166640709,1500,1500,1500,1500,0
20230814,121500,166640709,1500,1500,1500,1500,25
20230814,121400,166603209,1492,1492,1492,1492,0
20230814,121300,166603209,1492,1492,1492,1492,1340
20230814,121200,164603929,1492,1492,1492,1492,0
20230814,121100,164603929,1492,1492,1492,1492,59
20230814,121000,164515901,1502,1501,1502,1491,1066
20230814,120900,162916284,1501,1499,1501,1499,220
20230814,120800,162586150,1498,1496,1498,1496,475
20230814,120700,161874603,1491,1491,1491,1491,0
20230814,120600,161874603,1491,1491,1491,1491,0
20230814,120500,161874603,1491,1493,1493,1491,33
20230814,120400,161825344,1493,1493,1493,1493,1000
20230814,120300,160332344,1493,1493,1493,1493,0
20230814,120200,160332344,1493,1493,1493,1493,0
20230814,120100,160332344,1493,1493,1493,1493,0
20230814,120000,160332344,1493,1493,1493,1493,0
20230814,115900,160332344,1493,1493,1493,1493,0
20230814,115800,160332344,1493,1493,1493,1493,3
20230814,115700,160327865,1493,1493,1493,1493,0
20230814,115600,160327865,1493,1493,1493,1493,22
20230814,115500,160295019,1493,1493,1493,1493,0
20230814,115400,160295019,1493,1493,1493,1493,0
20230814,115300,160295019,1493,1493,1493,1493,0
20230814,115200,160295019,1493,1493,1493,1493,0
20230814,115100,160295019,1493,1493,1493,1493,0
20230814,115000,160295019,1493,1489,1493,1487,271
20230814,114900,159891762,1493,1487,1493,1487,2
20230814,114800,159888782,1493,1490,1493,1490,291
20230814,114700,159455189,1490,1490,1490,1490,0
20230814,114600,159455189,1490,1486,1490,1486,1307
20230814,114500,157512983,1486,1485,1486,1485,500
20230814,114400,156769992,1486,1486,1486,1486,1
20230814,114300,156768506,1480,1486,1486,1480,653
20230814,114200,155800851,1485,1486,1486,1485,1812
20230814,114100,153108330,1486,1491,1491,1486,1854
20230814,114000,150352727,1492,1492,1492,1492,0
20230814,113900,150352727,1492,1492,1492,1492,146
20230814,113800,150134895,1493,1493,1493,1493,426
20230814,113700,149498877,1499,1499,1499,1499,4
20230814,113600,149492881,1500,1500,1500,1500,1
20230814,113500,149491381,1498,1498,1498,1498,0
20230814,113400,149491381,1498,1498,1498,1498,0
20230814,113300,149491381,1498,1494,1498,1492,1526
20230814,113200,147213387,1500,1497,1500,1493,2661
20230814,113100,143239358,1500,1501,1501,1500,1908
20230814,113000,140376466,1501,1501,1501,1501,1214
20230814,112900,138554252,1502,1502,1502,1502,1
20230814,112800,138552750,1501,1502,1502,1501,83
20230814,112700,138428097,1506,1506,1506,1506,0
20230814,112600,138428097,1506,1501,1506,1501,10
20230814,112500,138413082,1501,1501,1501,1501,80
20230814,112400,138293002,1500,1500,1506,1500,861
20230814,112300,137001496,1507,1500,1507,1500,648
20230814,112200,136029482,1500,1500,1500,1500,1
20230814,112100,136027982,1499,1499,1499,1499,0
20230814,112000,136027982,1499,1499,1499,1499,0
20230814,111900,136027982,1499,1499,1500,1499,230
20230814,111800,135683211,1499,1499,1499,1499,1
20230814,111700,135681712,1495,1495,1495,1495,0
20230814,111600,135681712,1495,1494,1495,1494,187
20230814,111500,135402183,1493,1493,1493,1493,0
20230814,111400,135402183,1493,1493,1493,1493,174
20230814,111300,135142401,1493,1493,1493,1493,0
20230814,111200,135142401,1493,1493,1493,1493,2
20230814,111100,135139415,1494,1494,1494,1494,10
20230814,111000,135124475,1492,1492,1492,1492,10
20230814,110900,135109555,1494,1494,1494,1494,10
20230814,110800,135094615,1494,1494,1494,1494,1
20230814,110700,135093121,1492,1492,1492,1492,0
20230814,110600,135093121,1492,1492,1492,1492,100
20230814,110500,134943921,1492,1492,1492,1492,3
20230814,110400,134939445,1492,1492,1492,1492,21
20230814,110300,134908113,1495,1495,1495,1495,0
20230814,110200,134908113,1495,1495,1495,1495,1
20230814,110100,134906618,1493,1493,1493,1493,1000
20230814,110000,133413618,1495,1495,1495,1495,110
20230814,105900,133249168,1495,1495,1495,1495,0
20230814,105800,133249168,1495,1495,1495,1495,511
20230814,105700,132485223,1495,1492,1495,1492,69
20230814,105600,132382212,1494,1495,1495,1494,72
20230814,105500,132274624,1494,1500,1500,1494,770
20230814,105400,131121797,1500,1494,1500,1485,19
20230814,105300,131093409,1494,1500,1500,1494,21
20230814,105200,131062009,1501,1501,1501,1482,2394
20230814,105100,127507894,1501,1517,1518,1501,1452
20230814,105000,125309024,1517,1519,1532,1510,4171
20230814,104900,118989807,1532,1513,1532,1513,2396
20230814,104800,115331306,1498,1460,1550,1460,20246
20230814,104700,84762750,1460,1460,1460,1460,6
20230814,104600,84753990,1460,1460,1460,1460,178
20230814,104500,84494110,1463,1463,1463,1463,0
20230814,104400,84494110,1463,1463,1463,1463,1
20230814,104300,84492647,1452,1452,1452,1452,201
20230814,104200,84200795,1452,1452,1452,1452,0
20230814,104100,84200795,1452,1452,1452,1452,2
20230814,104000,84197891,1465,1465,1465,1465,10
20230814,103900,84183241,1465,1465,1465,1465,0
20230814,103800,84183241,1465,1465,1465,1465,0
20230814,103700,84183241,1465,1465,1465,1465,0
20230814,103600,84183241,1465,1463,1465,1451,1077
20230814,103500,82614163,1469,1469,1469,1469,0
20230814,103400,82614163,1469,1469,1469,1469,0
20230814,103300,82614163,1469,1465,1469,1465,6
20230814,103200,82605355,1462,1458,1462,1458,67
20230814,103100,82507664,1458,1458,1458,1458,50
20230814,103000,82434764,1458,1452,1458,1449,1310
20230814,102900,80530321,1452,1452,1454,1447,4246
20230814,102800,74368642,1452,1452,1452,1452,0
20230814,102700,74368642,1452,1452,1452,1452,0
20230814,102600,74368642,1452,1453,1453,1452,169
20230814,102500,74123185,1453,1453,1453,1453,0
20230814,102400,74123185,1453,1452,1453,1452,316
20230814,102300,73664351,1452,1448,1452,1440,4321
20230814,102200,67427594,1454,1454,1454,1454,120
20230814,102100,67253114,1455,1458,1458,1449,4189
20230814,102000,61179233,1449,1449,1449,1449,6
20230814,101900,61170539,1458,1458,1458,1458,0
20230814,101800,61170539,1458,1458,1458,1458,1
20230814,101700,61169081,1457,1457,1457,1457,1
20230814,101600,61167624,1450,1457,1457,1450,501
20230814,101500,60441167,1450,1453,1467,1450,328
20230814,101400,59964955,1467,1454,1467,1454,324
20230814,101300,59493827,1454,1462,1467,1447,4632
20230814,101200,52785752,1449,1449,1449,1449,0
20230814,101100,52785752,1449,1450,1450,1449,353
20230814,101000,52274245,1449,1452,1452,1449,519
20230814,100900,51520861,1465,1446,1465,1446,859
20230814,100800,50274023,1461,1461,1462,1461,133
20230814,100700,50079709,1461,1459,1461,1459,2
20230814,100600,50076789,1458,1456,1458,1456,101
20230814,100500,49929731,1456,1441,1456,1440,615
20230814,100400,49043511,1443,1456,1457,1443,919
20230814,100300,47713467,1446,1447,1447,1446,749
20230814,100200,46629789,1461,1458,1461,1458,611
20230814,100100,45738948,1458,1458,1458,1447,1292
20230814,100000,43869199,1450,1457,1457,1447,1699
20230814,095900,41405275,1460,1460,1460,1460,0
20230814,095800,41405275,1460,1462,1462,1458,2030
20230814,095700,38442808,1462,1462,1462,1462,0
20230814,095600,38442808,1462,1462,1462,1462,0
20230814,095500,38442808,1462,1462,1462,1462,1
20230814,095400,38441346,1472,1472,1472,1472,0
20230814,095300,38441346,1472,1472,1472,1472,0
20230814,095200,38441346,1472,1472,1472,1472,1
20230814,095100,38439874,1462,1464,1464,1462,1260
20230814,095000,36596494,1474,1465,1474,1465,2571
20230814,094900,32826244,1474,1474,1474,1474,0
20230814,094800,32826244,1474,1474,1474,1474,101
20230814,094700,32677370,1466,1476,1476,1465,7187
20230814,094600,22134306,1469,1469,1469,1469,68
20230814,094500,22034414,1476,1469,1476,1469,924
20230814,094400,20677044,1476,1471,1476,1470,3922
20230814,094300,14910783,1471,1471,1476,1471,3
20230814,094200,14906365,1476,1476,1476,1476,0
20230814,094100,14906365,1476,1476,1476,1476,0
20230814,094000,14906365,1476,1476,1476,1476,0
20230814,093900,14906365,1476,1476,1476,1476,0
20230814,093800,14906365,1476,1476,1476,1476,0
20230814,093700,14906365,1476,1473,1476,1471,401
20230814,093600,14316469,1475,1475,1475,1475,0
20230814,093500,14316469,1475,1475,1475,1475,0
20230814,093400,14316469,1475,1475,1475,1475,0
20230814,093300,14316469,1475,1475,1475,1475,100
20230814,093200,14168969,1475,1475,1475,1475,5
20230814,093100,14161594,1475,1469,1475,1469,35
20230814,093000,14109975,1475,1475,1475,1475,0
20230814,092900,14109975,1475,1470,1475,1470,6
20230814,092800,14101150,1470,1470,1470,1470,1
20230814,092700,14099680,1469,1469,1469,1469,0
20230814,092600,14099680,1469,1470,1470,1469,2820
20230814,092500,9956406,1475,1469,1475,1469,51
20230814,092400,9881481,1477,1477,1477,1477,0
20230814,092300,9881481,1477,1477,1478,1477,69
20230814,092200,9779567,1477,1477,1477,1477,91
20230814,092100,9645160,1470,1473,1473,1470,4267
20230814,092000,3371967,1472,1472,1472,1472,132
20230814,091900,3177663,1475,1472,1475,1472,235
20230814,091800,2831740,1477,1477,1477,1477,0
20230814,091700,2831740,1477,1477,1477,1477,0
20230814,091600,2831740,1477,1477,1477,1477,1
20230814,091500,2830263,1478,1478,1478,1478,0
20230814,091400,2830263,1478,1478,1478,1478,0
20230814,091300,2830263,1478,1477,1478,1477,101
20230814,091200,2680988,1479,1479,1479,1479,0
20230814,091100,2680988,1479,1479,1479,1479,0
20230814,091000,2680988,1479,1478,1479,1477,91
20230814,090900,2546481,1465,1466,1466,1465,101
20230814,090800,2398440,1479,1479,1479,1479,0
20230814,090700,2398440,1479,1470,1479,1465,951
20230814,090600,1001996,1476,1476,1476,1476,0
20230814,090500,1001996,1476,1476,1476,1476,151
20230814,090400,779120,1482,1482,1482,1482,0
20230814,090300,779120,1482,1482,1482,1482,0
20230814,090200,779120,1482,1482,1482,1482,0
20230814,090100,779120,1482,1480,1482,1480,281
20230814,090000,363090,1482,1482,1482,1482,245