stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190800,172182020,14500,14500,14500,14500,138
20230816,190700,172182020,14500,14500,14500,14500,0
20230816,190600,172182020,14500,14500,14500,14500,0
20230816,190500,172182020,14500,14500,14500,14500,0
20230816,190400,172182020,14500,14500,14500,14500,0
20230816,190300,172182020,14500,14500,14500,14500,0
20230816,190200,172182020,14500,14500,14500,14500,0
20230816,190100,172182020,14500,14500,14500,14500,0
20230816,190000,172182020,14500,14500,14500,14500,0
20230816,185900,172182020,14500,14500,14500,14500,0
20230816,185800,172182020,14500,14500,14500,14500,0
20230816,185700,172182020,14500,14500,14500,14500,0
20230816,185600,172182020,14500,14500,14500,14500,0
20230816,185500,172182020,14500,14500,14500,14500,0
20230816,185400,172182020,14500,14500,14500,14500,0
20230816,185300,172182020,14500,14500,14500,14500,0
20230816,185200,172182020,14500,14500,14500,14500,0
20230816,185100,172182020,14500,14500,14500,14500,0
20230816,185000,172182020,14500,14500,14500,14500,0
20230816,184900,172182020,14500,14500,14500,14500,0
20230816,184800,172182020,14500,14500,14500,14500,0
20230816,184700,172182020,14500,14500,14500,14500,0
20230816,184600,172182020,14500,14500,14500,14500,0
20230816,184500,172182020,14500,14500,14500,14500,0
20230816,184400,172182020,14500,14500,14500,14500,0
20230816,184300,172182020,14500,14500,14500,14500,0
20230816,184200,172182020,14500,14500,14500,14500,0
20230816,184100,172182020,14500,14500,14500,14500,0
20230816,184000,172182020,14500,14500,14500,14500,0
20230816,183900,172182020,14500,14500,14500,14500,0
20230816,183800,172182020,14500,14500,14500,14500,138
20230816,183700,172182020,14500,14500,14500,14500,0
20230816,183600,172182020,14500,14500,14500,14500,0
20230816,183500,172182020,14500,14500,14500,14500,0
20230816,183400,172182020,14500,14500,14500,14500,0
20230816,183300,172182020,14500,14500,14500,14500,0
20230816,183200,172182020,14500,14500,14500,14500,0
20230816,183100,172182020,14500,14500,14500,14500,0
20230816,183000,172182020,14500,14500,14500,14500,0
20230816,182900,172182020,14500,14500,14500,14500,0
20230816,182800,172182020,14500,14500,14500,14500,0
20230816,182700,172182020,14500,14500,14500,14500,0
20230816,182600,172182020,14500,14500,14500,14500,0
20230816,182500,172182020,14500,14500,14500,14500,0
20230816,182400,172182020,14500,14500,14500,14500,0
20230816,182300,172182020,14500,14500,14500,14500,0
20230816,182200,172182020,14500,14500,14500,14500,0
20230816,182100,172182020,14500,14500,14500,14500,0
20230816,182000,172182020,14500,14500,14500,14500,0
20230816,181900,172182020,14500,14500,14500,14500,0
20230816,181800,172182020,14500,14500,14500,14500,0
20230816,181700,172182020,14500,14500,14500,14500,0
20230816,181600,172182020,14500,14500,14500,14500,0
20230816,181500,172182020,14500,14500,14500,14500,0
20230816,181400,172182020,14500,14500,14500,14500,0
20230816,181300,172182020,14500,14500,14500,14500,0
20230816,181200,172182020,14500,14500,14500,14500,0
20230816,181100,172182020,14500,14500,14500,14500,0
20230816,181000,172182020,14500,14500,14500,14500,0
20230816,180900,172182020,14500,14500,14500,14500,0
20230816,180800,172182020,14500,14500,14500,14500,138
20230816,180700,172182020,14500,14500,14500,14500,0
20230816,180600,172182020,14500,14500,14500,14500,0
20230816,180500,172182020,14500,14500,14500,14500,0
20230816,180400,172182020,14500,14500,14500,14500,0
20230816,180300,172182020,14500,14500,14500,14500,0
20230816,180200,172182020,14500,14500,14500,14500,0
20230816,180100,172182020,14500,14500,14500,14500,0
20230816,180000,172182020,14500,14500,14500,14500,0
20230816,175900,172182020,14500,14500,14500,14500,0
20230816,175800,172182020,14500,14500,14500,14500,0
20230816,175700,172182020,14500,14500,14500,14500,0
20230816,175600,172182020,14500,14500,14500,14500,0
20230816,175500,172182020,14500,14500,14500,14500,0
20230816,175400,172182020,14500,14500,14500,14500,0
20230816,175300,172182020,14500,14500,14500,14500,0
20230816,175200,172182020,14500,14500,14500,14500,0
20230816,175100,172182020,14500,14500,14500,14500,0
20230816,175000,172182020,14500,14500,14500,14500,0
20230816,174900,172182020,14500,14500,14500,14500,0
20230816,174800,172182020,14500,14500,14500,14500,0
20230816,174700,172182020,14500,14500,14500,14500,0
20230816,174600,172182020,14500,14500,14500,14500,0
20230816,174500,172182020,14500,14500,14500,14500,0
20230816,174400,172182020,14500,14500,14500,14500,0
20230816,174300,172182020,14500,14500,14500,14500,0
20230816,174200,172182020,14500,14500,14500,14500,0
20230816,174100,172182020,14500,14500,14500,14500,0
20230816,174000,172182020,14500,14500,14500,14500,0
20230816,173900,172182020,14500,14500,14500,14500,0
20230816,173800,172182020,14500,14500,14500,14500,138
20230816,173700,172182020,14500,14500,14500,14500,0
20230816,173600,172182020,14500,14500,14500,14500,0
20230816,173500,172182020,14500,14500,14500,14500,0
20230816,173400,172182020,14500,14500,14500,14500,0
20230816,173300,172182020,14500,14500,14500,14500,0
20230816,173200,172182020,14500,14500,14500,14500,0
20230816,173100,172182020,14500,14500,14500,14500,0
20230816,173000,172182020,14500,14500,14500,14500,0
20230816,172900,172182020,14500,14500,14500,14500,0
20230816,172800,172182020,14500,14500,14500,14500,0
20230816,172700,172182020,14500,14500,14500,14500,0
20230816,172600,172182020,14500,14500,14500,14500,0
20230816,172500,172182020,14500,14500,14500,14500,0
20230816,172400,172182020,14500,14500,14500,14500,0
20230816,172300,172182020,14500,14500,14500,14500,0
20230816,172200,172182020,14500,14500,14500,14500,0
20230816,172100,172182020,14500,14500,14500,14500,0
20230816,172000,172182020,14500,14500,14500,14500,0
20230816,171900,172182020,14500,14500,14500,14500,0
20230816,171800,172182020,14500,14500,14500,14500,0
20230816,171700,172182020,14500,14500,14500,14500,0
20230816,171600,172182020,14500,14500,14500,14500,0
20230816,171500,172182020,14500,14500,14500,14500,0
20230816,171400,172182020,14500,14500,14500,14500,0
20230816,171300,172182020,14500,14500,14500,14500,0
20230816,171200,172182020,14500,14500,14500,14500,0
20230816,171100,172182020,14500,14500,14500,14500,0
20230816,171000,172182020,14500,14500,14500,14500,0
20230816,170900,172182020,14500,14500,14500,14500,0
20230816,170800,172182020,14500,14500,14500,14500,138
20230816,170700,172182020,14500,14500,14500,14500,0
20230816,170600,172182020,14500,14500,14500,14500,0
20230816,170500,172182020,14500,14500,14500,14500,0
20230816,170400,172182020,14500,14500,14500,14500,0
20230816,170300,172182020,14500,14500,14500,14500,0
20230816,170200,172182020,14500,14500,14500,14500,0
20230816,170100,172182020,14500,14500,14500,14500,0
20230816,170000,172182020,14500,14500,14500,14500,0
20230816,165900,172182020,14500,14500,14500,14500,0
20230816,165800,172182020,14500,14500,14500,14500,0
20230816,165700,172182020,14500,14500,14500,14500,0
20230816,165600,172182020,14500,14500,14500,14500,0
20230816,165500,172182020,14500,14500,14500,14500,0
20230816,165400,172182020,14500,14500,14500,14500,0
20230816,165300,172182020,14500,14500,14500,14500,0
20230816,165200,172182020,14500,14500,14500,14500,0
20230816,165100,172182020,14500,14500,14500,14500,0
20230816,165000,172182020,14500,14500,14500,14500,0
20230816,164900,172182020,14500,14500,14500,14500,0
20230816,164800,172182020,14500,14500,14500,14500,0
20230816,164700,172182020,14500,14500,14500,14500,0
20230816,164600,172182020,14500,14500,14500,14500,0
20230816,164500,172182020,14500,14500,14500,14500,0
20230816,164400,172182020,14500,14500,14500,14500,0
20230816,164300,172182020,14500,14500,14500,14500,0
20230816,164200,172182020,14500,14500,14500,14500,0
20230816,164100,172182020,14500,14500,14500,14500,0
20230816,164000,172182020,14500,14500,14500,14500,0
20230816,163900,172182020,14500,14500,14500,14500,0
20230816,163800,172182020,14500,14500,14500,14500,138
20230816,163700,172182020,14500,14500,14500,14500,0
20230816,163600,172182020,14500,14500,14500,14500,0
20230816,163500,172182020,14500,14500,14500,14500,0
20230816,163400,172182020,14500,14500,14500,14500,0
20230816,163300,172182020,14500,14500,14500,14500,0
20230816,163200,172182020,14500,14500,14500,14500,0
20230816,163100,172182020,14500,14500,14500,14500,0
20230816,163000,172182020,14500,14500,14500,14500,0
20230816,162900,172182020,14500,14500,14500,14500,0
20230816,162800,172182020,14500,14500,14500,14500,0
20230816,162700,172182020,14500,14500,14500,14500,0
20230816,162600,172182020,14500,14500,14500,14500,0
20230816,162500,172182020,14500,14500,14500,14500,0
20230816,162400,172182020,14500,14500,14500,14500,0
20230816,162300,172182020,14500,14500,14500,14500,0
20230816,162200,172182020,14500,14500,14500,14500,0
20230816,162100,172182020,14500,14500,14500,14500,0
20230816,162000,172182020,14500,14500,14500,14500,0
20230816,161900,172182020,14500,14500,14500,14500,0
20230816,161800,172182020,14500,14500,14500,14500,0
20230816,161700,172182020,14500,14500,14500,14500,0
20230816,161600,172182020,14500,14500,14500,14500,0
20230816,161500,172182020,14500,14500,14500,14500,0
20230816,161400,172182020,14500,14500,14500,14500,0
20230816,161300,172182020,14500,14500,14500,14500,0
20230816,161200,172182020,14500,14500,14500,14500,0
20230816,161100,172182020,14500,14500,14500,14500,0
20230816,161000,172182020,14500,14500,14500,14500,0
20230816,160900,172182020,14500,14500,14500,14500,0
20230816,160800,172182020,14500,14500,14500,14500,138
20230816,160700,172182020,14500,14500,14500,14500,0
20230816,160600,172182020,14500,14500,14500,14500,0
20230816,160500,172182020,14500,14500,14500,14500,0
20230816,160400,172182020,14500,14500,14500,14500,0
20230816,160300,172182020,14500,14500,14500,14500,0
20230816,160200,172182020,14500,14500,14500,14500,0
20230816,160100,172182020,14500,14500,14500,14500,0
20230816,160000,172182020,14500,14500,14500,14500,0
20230816,155900,172182020,14500,14500,14500,14500,0
20230816,155800,172182020,14500,14500,14500,14500,0
20230816,155700,172182020,14500,14500,14500,14500,0
20230816,155600,172182020,14500,14500,14500,14500,0
20230816,155500,172182020,14500,14500,14500,14500,0
20230816,155400,172182020,14500,14500,14500,14500,0
20230816,155300,172182020,14500,14500,14500,14500,0
20230816,155200,172182020,14500,14500,14500,14500,0
20230816,155100,172182020,14500,14500,14500,14500,0
20230816,155000,172182020,14500,14500,14500,14500,0
20230816,154900,172182020,14500,14500,14500,14500,0
20230816,154800,172182020,14500,14500,14500,14500,0
20230816,154700,172182020,14500,14500,14500,14500,0
20230816,154600,172182020,14500,14500,14500,14500,0
20230816,154500,172182020,14500,14500,14500,14500,0
20230816,154400,172182020,14500,14500,14500,14500,0
20230816,154300,172182020,14500,14500,14500,14500,0
20230816,154200,172182020,14500,14500,14500,14500,0
20230816,154100,172182020,14500,14500,14500,14500,0
20230816,154000,172182020,14500,14500,14500,14500,0
20230816,153900,172182020,14500,14500,14500,14500,0
20230816,153800,172182020,14500,14500,14500,14500,138
20230816,153700,172182020,14500,14500,14500,14500,0
20230816,153600,172182020,14500,14500,14500,14500,0
20230816,153500,172182020,14500,14500,14500,14500,0
20230816,153400,172182020,14500,14500,14500,14500,0
20230816,153300,172182020,14500,14500,14500,14500,0
20230816,153200,172182020,14500,14500,14500,14500,0
20230816,153100,172182020,14500,14500,14500,14500,0
20230816,153000,172182020,14500,14500,14500,14500,138
20230816,152900,170181020,14330,14330,14330,14330,0
20230816,152800,170181020,14330,14330,14330,14330,0
20230816,152700,170181020,14330,14330,14330,14330,0
20230816,152600,170181020,14330,14330,14330,14330,0
20230816,152500,170181020,14330,14330,14330,14330,0
20230816,152400,170181020,14330,14330,14330,14330,0
20230816,152300,170181020,14330,14330,14330,14330,0
20230816,152200,170181020,14330,14330,14330,14330,0
20230816,152100,170181020,14330,14330,14330,14330,0
20230816,152000,170181020,14330,14330,14330,14330,0
20230816,151900,170181020,14330,14330,14330,14330,0
20230816,151800,170181020,14330,14330,14330,14330,0
20230816,151700,170181020,14330,14330,14330,14330,0
20230816,151600,170181020,14330,14330,14330,14330,266
20230816,151500,166369240,14330,14330,14330,14330,100
20230816,151400,164936240,14330,14330,14330,14330,1
20230816,151300,164921910,14330,14330,14330,14330,0
20230816,151200,164921910,14330,14330,14330,14330,0
20230816,151100,164921910,14330,14320,14330,14320,5
20230816,151000,164850270,14310,14310,14310,14310,0
20230816,150900,164850270,14310,14310,14310,14310,44
20230816,150800,164220630,14300,14300,14300,14300,2
20230816,150700,164192030,14310,14300,14310,14300,26
20230816,150600,163820020,14310,14310,14310,14310,0
20230816,150500,163820020,14310,14310,14310,14310,0
20230816,150400,163820020,14310,14310,14310,14310,0
20230816,150300,163820020,14310,14310,14310,14310,0
20230816,150200,163820020,14310,14310,14310,14310,2
20230816,150100,163791400,14320,14320,14320,14320,65
20230816,150000,162860600,14310,14310,14310,14310,0
20230816,145900,162860600,14310,14310,14310,14310,0
20230816,145800,162860600,14310,14310,14310,14310,0
20230816,145700,162860600,14310,14310,14310,14310,0
20230816,145600,162860600,14310,14310,14310,14310,0
20230816,145500,162860600,14310,14310,14310,14310,0
20230816,145400,162860600,14310,14310,14310,14310,0
20230816,145300,162860600,14310,14310,14310,14310,0
20230816,145200,162860600,14310,14310,14310,14310,288
20230816,145100,158739320,14310,14310,14310,14310,0
20230816,145000,158739320,14310,14310,14310,14310,35
20230816,144900,158238470,14250,14250,14250,14250,0
20230816,144800,158238470,14250,14250,14250,14250,0
20230816,144700,158238470,14250,14250,14250,14250,0
20230816,144600,158238470,14250,14250,14250,14250,0
20230816,144500,158238470,14250,14250,14250,14250,0
20230816,144400,158238470,14250,14250,14250,14250,0
20230816,144300,158238470,14250,14250,14250,14250,0
20230816,144200,158238470,14250,14260,14260,14250,204
20230816,144100,155331460,14230,14230,14230,14230,0
20230816,144000,155331460,14230,14260,14260,14230,100
20230816,143900,153907830,14260,14290,14290,14260,100
20230816,143800,152481060,14300,14300,14300,14300,0
20230816,143700,152481060,14300,14300,14300,14300,297
20230816,143600,148233960,14290,14290,14290,14290,0
20230816,143500,148233960,14290,14290,14290,14290,296
20230816,143400,144004120,14290,14290,14290,14290,2
20230816,143300,143975540,14290,14290,14290,14290,0
20230816,143200,143975540,14290,14290,14290,14290,0
20230816,143100,143975540,14290,14290,14290,14290,0
20230816,143000,143975540,14290,14300,14300,14290,25
20230816,142900,143618120,14300,14300,14300,14300,0
20230816,142800,143618120,14300,14300,14300,14300,0
20230816,142700,143618120,14300,14300,14300,14300,0
20230816,142600,143618120,14300,14300,14300,14300,0
20230816,142500,143618120,14300,14300,14300,14300,0
20230816,142400,143618120,14300,14300,14300,14300,0
20230816,142300,143618120,14300,14300,14300,14300,0
20230816,142200,143618120,14300,14300,14300,14300,0
20230816,142100,143618120,14300,14300,14300,14300,0
20230816,142000,143618120,14300,14300,14300,14300,0
20230816,141900,143618120,14300,14300,14300,14300,0
20230816,141800,143618120,14300,14300,14300,14300,0
20230816,141700,143618120,14300,14300,14300,14300,0
20230816,141600,143618120,14300,14300,14300,14300,170
20230816,141500,141187120,14300,14300,14300,14300,0
20230816,141400,141187120,14300,14300,14300,14300,0
20230816,141300,141187120,14300,14300,14300,14300,0
20230816,141200,141187120,14300,14300,14300,14300,0
20230816,141100,141187120,14300,14300,14300,14300,0
20230816,141000,141187120,14300,14300,14300,14300,0
20230816,140900,141187120,14300,14300,14300,14300,0
20230816,140800,141187120,14300,14300,14300,14300,0
20230816,140700,141187120,14300,14300,14300,14300,1
20230816,140600,141172820,14330,14330,14330,14330,0
20230816,140500,141172820,14330,14330,14330,14330,0
20230816,140400,141172820,14330,14330,14330,14330,0
20230816,140300,141172820,14330,14330,14330,14330,6
20230816,140200,141086840,14330,14330,14330,14330,0
20230816,140100,141086840,14330,14330,14330,14330,0
20230816,140000,141086840,14330,14330,14330,14330,0
20230816,135900,141086840,14330,14330,14330,14330,30
20230816,135800,140656940,14330,14330,14330,14330,0
20230816,135700,140656940,14330,14330,14330,14330,0
20230816,135600,140656940,14330,14330,14330,14330,0
20230816,135500,140656940,14330,14330,14330,14330,0
20230816,135400,140656940,14330,14330,14330,14330,0
20230816,135300,140656940,14330,14330,14330,14330,10
20230816,135200,140513640,14310,14310,14310,14310,1
20230816,135100,140499330,14310,14320,14320,14310,202
20230816,135000,137608590,14330,14350,14350,14330,291
20230816,134900,133435680,14370,14370,14370,14370,155
20230816,134800,131208330,14380,14380,14380,14380,0
20230816,134700,131208330,14380,14380,14380,14380,10
20230816,134600,131064530,14380,14380,14380,14380,0
20230816,134500,131064530,14380,14380,14380,14380,0
20230816,134400,131064530,14380,14380,14380,14380,0
20230816,134300,131064530,14380,14380,14380,14380,4
20230816,134200,131007010,14380,14380,14380,14380,0
20230816,134100,131007010,14380,14380,14380,14380,0
20230816,134000,131007010,14380,14380,14380,14380,0
20230816,133900,131007010,14380,14380,14380,14380,2
20230816,133800,130978250,14380,14380,14380,14380,10
20230816,133700,130834450,14380,14380,14380,14380,0
20230816,133600,130834450,14380,14380,14380,14380,0
20230816,133500,130834450,14380,14380,14380,14380,0
20230816,133400,130834450,14380,14380,14380,14380,0
20230816,133300,130834450,14380,14380,14380,14380,0
20230816,133200,130834450,14380,14380,14380,14380,0
20230816,133100,130834450,14380,14380,14380,14380,0
20230816,133000,130834450,14380,14380,14380,14380,0
20230816,132900,130834450,14380,14380,14380,14380,0
20230816,132800,130834450,14380,14380,14380,14380,0
20230816,132700,130834450,14380,14380,14380,14380,0
20230816,132600,130834450,14380,14380,14380,14380,15
20230816,132500,130618750,14380,14380,14380,14380,0
20230816,132400,130618750,14380,14380,14380,14380,20
20230816,132300,130331150,14380,14380,14380,14380,0
20230816,132200,130331150,14380,14380,14380,14380,0
20230816,132100,130331150,14380,14380,14380,14380,0
20230816,132000,130331150,14380,14380,14380,14380,90
20230816,131900,129036950,14380,14380,14380,14380,0
20230816,131800,129036950,14380,14380,14380,14380,0
20230816,131700,129036950,14380,14380,14380,14380,3
20230816,131600,128993810,14380,14380,14380,14380,0
20230816,131500,128993810,14380,14380,14380,14380,0
20230816,131400,128993810,14380,14380,14380,14380,5
20230816,131300,128921910,14380,14380,14380,14380,0
20230816,131200,128921910,14380,14380,14380,14380,0
20230816,131100,128921910,14380,14380,14380,14380,0
20230816,131000,128921910,14380,14380,14380,14380,0
20230816,130900,128921910,14380,14380,14380,14380,0
20230816,130800,128921910,14380,14380,14380,14380,50
20230816,130700,128202910,14370,14370,14370,14370,0
20230816,130600,128202910,14370,14370,14370,14370,0
20230816,130500,128202910,14370,14370,14370,14370,0
20230816,130400,128202910,14370,14370,14370,14370,0
20230816,130300,128202910,14370,14370,14370,14370,0
20230816,130200,128202910,14370,14380,14380,14370,15
20230816,130100,127987260,14380,14380,14380,14380,15
20230816,130000,127771560,14380,14380,14380,14380,0
20230816,125900,127771560,14380,14380,14380,14380,0
20230816,125800,127771560,14380,14380,14380,14380,0
20230816,125700,127771560,14380,14380,14380,14380,0
20230816,125600,127771560,14380,14380,14380,14380,0
20230816,125500,127771560,14380,14380,14380,14380,0
20230816,125400,127771560,14380,14380,14380,14380,0
20230816,125300,127771560,14380,14380,14380,14380,0
20230816,125200,127771560,14380,14380,14380,14380,0
20230816,125100,127771560,14380,14380,14380,14380,10
20230816,125000,127627760,14380,14380,14380,14380,1
20230816,124900,127613380,14380,14380,14380,14380,4
20230816,124800,127555860,14380,14380,14380,14380,17
20230816,124700,127311400,14380,14380,14380,14380,0
20230816,124600,127311400,14380,14380,14380,14380,0
20230816,124500,127311400,14380,14380,14380,14380,0
20230816,124400,127311400,14380,14380,14380,14380,100
20230816,124300,125873400,14380,14380,14380,14380,0
20230816,124200,125873400,14380,14380,14380,14380,250
20230816,124100,122278400,14380,14380,14380,14380,0
20230816,124000,122278400,14380,14380,14380,14380,0
20230816,123900,122278400,14380,14380,14380,14380,0
20230816,123800,122278400,14380,14380,14380,14380,0
20230816,123700,122278400,14380,14380,14380,14380,0
20230816,123600,122278400,14380,14380,14380,14380,10
20230816,123500,122134600,14340,14340,14340,14340,0
20230816,123400,122134600,14340,14340,14340,14340,0
20230816,123300,122134600,14340,14340,14340,14340,0
20230816,123200,122134600,14340,14350,14350,14340,34
20230816,123100,121646720,14380,14380,14380,14380,0
20230816,123000,121646720,14380,14380,14380,14380,0
20230816,122900,121646720,14380,14380,14380,14380,0
20230816,122800,121646720,14380,14380,14380,14380,20
20230816,122700,121359120,14380,14380,14380,14380,0
20230816,122600,121359120,14380,14380,14380,14380,30
20230816,122500,120927720,14360,14360,14360,14360,0
20230816,122400,120927720,14360,14360,14360,14360,0
20230816,122300,120927720,14360,14360,14360,14360,0
20230816,122200,120927720,14360,14360,14360,14360,10
20230816,122100,120784120,14380,14380,14380,14380,100
20230816,122000,119346120,14380,14380,14380,14380,0
20230816,121900,119346120,14380,14380,14380,14380,0
20230816,121800,119346120,14380,14380,14380,14380,57
20230816,121700,118526460,14380,14350,14380,14350,23
20230816,121600,118195810,14330,14330,14330,14330,0
20230816,121500,118195810,14330,14330,14330,14330,0
20230816,121400,118195810,14330,14340,14340,14330,150
20230816,121300,116046210,14340,14340,14340,14340,0
20230816,121200,116046210,14340,14340,14340,14340,4
20230816,121100,115988850,14340,14340,14340,14340,3
20230816,121000,115945830,14330,14370,14370,14330,100
20230816,120900,114510000,14370,14370,14370,14370,0
20230816,120800,114510000,14370,14370,14370,14370,0
20230816,120700,114510000,14370,14380,14380,14370,5
20230816,120600,114438130,14380,14380,14380,14380,0
20230816,120500,114438130,14380,14380,14380,14380,0
20230816,120400,114438130,14380,14380,14380,14380,0
20230816,120300,114438130,14380,14380,14380,14380,0
20230816,120200,114438130,14380,14380,14380,14380,0
20230816,120100,114438130,14380,14380,14380,14380,0
20230816,120000,114438130,14380,14380,14380,14380,0
20230816,115900,114438130,14380,14380,14380,14380,0
20230816,115800,114438130,14380,14380,14380,14380,0
20230816,115700,114438130,14380,14380,14380,14380,0
20230816,115600,114438130,14380,14380,14380,14380,28
20230816,115500,114035490,14390,14390,14390,14390,1
20230816,115400,114021100,14370,14370,14370,14370,0
20230816,115300,114021100,14370,14370,14370,14370,0
20230816,115200,114021100,14370,14370,14370,14370,0
20230816,115100,114021100,14370,14370,14370,14370,0
20230816,115000,114021100,14370,14370,14370,14370,1
20230816,114900,114006730,14370,14370,14370,14370,1
20230816,114800,113992360,14370,14390,14390,14370,52
20230816,114700,113244640,14400,14400,14400,14400,0
20230816,114600,113244640,14400,14400,14400,14400,37
20230816,114500,112711840,14410,14440,14440,14410,19
20230816,114400,112437910,14480,14480,14480,14480,0
20230816,114300,112437910,14480,14480,14480,14480,0
20230816,114200,112437910,14480,14480,14480,14480,1
20230816,114100,112423430,14450,14450,14450,14450,0
20230816,114000,112423430,14450,14450,14450,14450,0
20230816,113900,112423430,14450,14450,14450,14450,0
20230816,113800,112423430,14450,14450,14450,14450,0
20230816,113700,112423430,14450,14450,14450,14450,0
20230816,113600,112423430,14450,14450,14450,14450,0
20230816,113500,112423430,14450,14450,14450,14450,0
20230816,113400,112423430,14450,14450,14450,14450,0
20230816,113300,112423430,14450,14450,14450,14450,0
20230816,113200,112423430,14450,14450,14450,14450,0
20230816,113100,112423430,14450,14450,14450,14450,0
20230816,113000,112423430,14450,14450,14450,14450,3
20230816,112900,112380080,14490,14490,14490,14490,0
20230816,112800,112380080,14490,14490,14490,14490,1
20230816,112700,112365590,14430,14440,14440,14430,281
20230816,112600,108310740,14440,14450,14450,14440,300
20230816,112500,103978700,14500,14500,14500,14500,0
20230816,112400,103978700,14500,14500,14500,14500,0
20230816,112300,103978700,14500,14500,14500,14500,0
20230816,112200,103978700,14500,14500,14500,14500,0
20230816,112100,103978700,14500,14500,14500,14500,0
20230816,112000,103978700,14500,14500,14500,14500,0
20230816,111900,103978700,14500,14500,14500,14500,2
20230816,111800,103949700,14500,14500,14500,14500,0
20230816,111700,103949700,14500,14500,14500,14500,0
20230816,111600,103949700,14500,14500,14500,14500,3
20230816,111500,103906200,14500,14500,14500,14500,0
20230816,111400,103906200,14500,14500,14500,14500,0
20230816,111300,103906200,14500,14500,14500,14500,0
20230816,111200,103906200,14500,14500,14500,14500,0
20230816,111100,103906200,14500,14500,14500,14500,0
20230816,111000,103906200,14500,14500,14500,14500,0
20230816,110900,103906200,14500,14500,14500,14500,0
20230816,110800,103906200,14500,14500,14500,14500,0
20230816,110700,103906200,14500,14500,14500,14500,0
20230816,110600,103906200,14500,14470,14500,14470,15
20230816,110500,103688940,14460,14460,14460,14460,0
20230816,110400,103688940,14460,14460,14460,14460,0
20230816,110300,103688940,14460,14460,14460,14460,0
20230816,110200,103688940,14460,14460,14460,14460,7
20230816,110100,103587720,14460,14460,14460,14460,0
20230816,110000,103587720,14460,14460,14460,14460,0
20230816,105900,103587720,14460,14460,14460,14460,0
20230816,105800,103587720,14460,14460,14460,14460,0
20230816,105700,103587720,14460,14460,14460,14460,0
20230816,105600,103587720,14460,14460,14460,14460,0
20230816,105500,103587720,14460,14460,14460,14460,1
20230816,105400,103573260,14540,14540,14540,14540,0
20230816,105300,103573260,14540,14540,14540,14540,0
20230816,105200,103573260,14540,14520,14540,14520,3
20230816,105100,103529680,14460,14460,14460,14460,0
20230816,105000,103529680,14460,14460,14460,14460,0
20230816,104900,103529680,14460,14460,14460,14460,3
20230816,104800,103486300,14560,14560,14560,14560,0
20230816,104700,103486300,14560,14560,14560,14560,0
20230816,104600,103486300,14560,14560,14560,14560,0
20230816,104500,103486300,14560,14560,14560,14560,1
20230816,104400,103471740,14570,14570,14570,14570,0
20230816,104300,103471740,14570,14570,14570,14570,0
20230816,104200,103471740,14570,14570,14570,14570,0
20230816,104100,103471740,14570,14500,14570,14500,100
20230816,104000,102016700,14540,14540,14540,14540,0
20230816,103900,102016700,14540,14540,14540,14540,0
20230816,103800,102016700,14540,14540,14540,14540,0
20230816,103700,102016700,14540,14540,14540,14540,1
20230816,103600,102002160,14540,14540,14540,14540,0
20230816,103500,102002160,14540,14540,14540,14500,11
20230816,103400,101842260,14540,14540,14540,14540,10
20230816,103300,101696860,14530,14530,14530,14530,0
20230816,103200,101696860,14530,14530,14530,14530,0
20230816,103100,101696860,14530,14530,14530,14530,3
20230816,103000,101653270,14570,14570,14570,14570,0
20230816,102900,101653270,14570,14570,14570,14570,0
20230816,102800,101653270,14570,14350,14570,14350,570
20230816,102700,93452170,14350,14350,14350,14350,29
20230816,102600,93036020,14350,14350,14350,14350,50
20230816,102500,92318520,14340,14340,14340,14340,10
20230816,102400,92175120,14350,14350,14350,14350,0
20230816,102300,92175120,14350,14350,14350,14350,11
20230816,102200,92017270,14350,14350,14350,14350,0
20230816,102100,92017270,14350,14350,14350,14350,0
20230816,102000,92017270,14350,14350,14350,14350,0
20230816,101900,92017270,14350,14340,14350,14340,22
20230816,101800,91701710,14350,14350,14350,14350,0
20230816,101700,91701710,14350,14350,14350,14350,0
20230816,101600,91701710,14350,14350,14350,14350,1
20230816,101500,91687360,14310,14310,14310,14310,0
20230816,101400,91687360,14310,14310,14310,14310,0
20230816,101300,91687360,14310,14310,14310,14310,0
20230816,101200,91687360,14310,14310,14310,14310,5
20230816,101100,91615810,14350,14350,14350,14350,4
20230816,101000,91558410,14340,14340,14340,14340,30
20230816,100900,91128210,14350,14350,14350,14350,0
20230816,100800,91128210,14350,14350,14350,14350,0
20230816,100700,91128210,14350,14350,14350,14350,0
20230816,100600,91128210,14350,14350,14350,14350,0
20230816,100500,91128210,14350,14350,14350,14350,59
20230816,100400,90281560,14350,14350,14350,14350,1
20230816,100300,90267210,14310,14310,14310,14310,0
20230816,100200,90267210,14310,14310,14310,14310,0
20230816,100100,90267210,14310,14310,14310,14310,0
20230816,100000,90267210,14310,14310,14310,14310,51
20230816,095900,89537400,14330,14330,14330,14330,15
20230816,095800,89322450,14260,14260,14260,14260,0
20230816,095700,89322450,14260,14300,14350,14260,131
20230816,095600,87447290,14300,14300,14300,14300,200
20230816,095500,84587290,14280,14260,14280,14260,286
20230816,095400,80503250,14260,14260,14260,14260,3
20230816,095300,80460470,14240,14240,14240,14240,0
20230816,095200,80460470,14240,14240,14240,14240,0
20230816,095100,80460470,14240,14240,14240,14240,104
20230816,095000,78979510,14230,14230,14230,14230,0
20230816,094900,78979510,14230,14230,14230,14230,0
20230816,094800,78979510,14230,14240,14240,14230,84
20230816,094700,77783900,14230,14230,14230,14230,0
20230816,094600,77783900,14230,14290,14290,14230,507
20230816,094500,70557100,14290,14290,14290,14290,0
20230816,094400,70557100,14290,14290,14290,14290,7
20230816,094300,70457070,14280,14280,14280,14280,0
20230816,094200,70457070,14280,14280,14280,14280,0
20230816,094100,70457070,14280,14290,14290,14280,100
20230816,094000,69028910,14290,14290,14290,14290,20
20230816,093900,68743110,14290,14290,14290,14290,0
20230816,093800,68743110,14290,14290,14290,14290,0
20230816,093700,68743110,14290,14290,14290,14290,0
20230816,093600,68743110,14290,14270,14290,14270,388
20230816,093500,63201850,14270,14270,14270,14270,0
20230816,093400,63201850,14270,14270,14270,14270,285
20230816,093300,59134900,14260,14260,14260,14260,0
20230816,093200,59134900,14260,14260,14260,14260,44
20230816,093100,58507460,14260,14260,14260,14260,0
20230816,093000,58507460,14260,14340,14340,14260,16
20230816,092900,58278860,14320,14290,14320,14290,351
20230816,092800,53257580,14260,14340,14340,14260,1740
20230816,092700,28388410,14340,14340,14340,14340,11
20230816,092600,28230670,14340,14360,14360,14340,130
20230816,092500,26365520,14360,14360,14360,14360,13
20230816,092400,26178840,14360,14370,14410,14360,348
20230816,092300,21166830,14400,14400,14400,14400,0
20230816,092200,21166830,14400,14400,14400,14400,0
20230816,092100,21166830,14400,14440,14440,14400,330
20230816,092000,16403140,14410,14370,14430,14370,454
20230816,091900,9858510,14360,14360,14360,14360,1
20230816,091800,9844150,14350,14350,14350,14350,0
20230816,091700,9844150,14350,14350,14350,14350,30
20230816,091600,9413650,14350,14340,14350,14340,14
20230816,091500,9212870,14340,14420,14420,14340,103
20230816,091400,7729780,14450,14450,14450,14450,69
20230816,091300,6732730,14420,14420,14420,14420,2
20230816,091200,6703890,14430,14430,14430,14430,0
20230816,091100,6703890,14430,14460,14460,14430,43
20230816,091000,6082820,14470,14490,14490,14470,50
20230816,090900,5358860,14600,14600,14600,14600,4
20230816,090800,5300460,14640,14640,14640,14640,20
20230816,090700,5007660,14640,14640,14640,14640,0
20230816,090600,5007660,14640,14640,14640,14640,0
20230816,090500,5007660,14640,14630,14640,14540,71
20230816,090400,3974720,14700,14700,14700,14700,45
20230816,090300,3313220,14700,14800,14800,14700,181
20230816,090200,651520,14800,14800,14800,14800,0
20230816,090100,651520,14800,14800,14800,14800,40
20230816,090000,59520,14880,14880,14880,14880,4