stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,192100,84314150,8870,8870,8870,8870,420
20230814,192000,84314150,8870,8870,8870,8870,0
20230814,191900,84314150,8870,8870,8870,8870,0
20230814,191800,84314150,8870,8870,8870,8870,0
20230814,191700,84314150,8870,8870,8870,8870,0
20230814,191600,84314150,8870,8870,8870,8870,0
20230814,191500,84314150,8870,8870,8870,8870,0
20230814,191400,84314150,8870,8870,8870,8870,0
20230814,191300,84314150,8870,8870,8870,8870,0
20230814,191200,84314150,8870,8870,8870,8870,0
20230814,191100,84314150,8870,8870,8870,8870,0
20230814,191000,84314150,8870,8870,8870,8870,0
20230814,190900,84314150,8870,8870,8870,8870,0
20230814,190800,84314150,8870,8870,8870,8870,0
20230814,190700,84314150,8870,8870,8870,8870,0
20230814,190600,84314150,8870,8870,8870,8870,0
20230814,190500,84314150,8870,8870,8870,8870,0
20230814,190400,84314150,8870,8870,8870,8870,0
20230814,190300,84314150,8870,8870,8870,8870,0
20230814,190200,84314150,8870,8870,8870,8870,0
20230814,190100,84314150,8870,8870,8870,8870,0
20230814,190000,84314150,8870,8870,8870,8870,0
20230814,185900,84314150,8870,8870,8870,8870,0
20230814,185800,84314150,8870,8870,8870,8870,0
20230814,185700,84314150,8870,8870,8870,8870,0
20230814,185600,84314150,8870,8870,8870,8870,0
20230814,185500,84314150,8870,8870,8870,8870,0
20230814,185400,84314150,8870,8870,8870,8870,0
20230814,185300,84314150,8870,8870,8870,8870,0
20230814,185200,84314150,8870,8870,8870,8870,0
20230814,185100,84314150,8870,8870,8870,8870,420
20230814,185000,84314150,8870,8870,8870,8870,0
20230814,184900,84314150,8870,8870,8870,8870,0
20230814,184800,84314150,8870,8870,8870,8870,0
20230814,184700,84314150,8870,8870,8870,8870,0
20230814,184600,84314150,8870,8870,8870,8870,0
20230814,184500,84314150,8870,8870,8870,8870,0
20230814,184400,84314150,8870,8870,8870,8870,0
20230814,184300,84314150,8870,8870,8870,8870,0
20230814,184200,84314150,8870,8870,8870,8870,0
20230814,184100,84314150,8870,8870,8870,8870,0
20230814,184000,84314150,8870,8870,8870,8870,0
20230814,183900,84314150,8870,8870,8870,8870,0
20230814,183800,84314150,8870,8870,8870,8870,0
20230814,183700,84314150,8870,8870,8870,8870,0
20230814,183600,84314150,8870,8870,8870,8870,0
20230814,183500,84314150,8870,8870,8870,8870,0
20230814,183400,84314150,8870,8870,8870,8870,0
20230814,183300,84314150,8870,8870,8870,8870,0
20230814,183200,84314150,8870,8870,8870,8870,0
20230814,183100,84314150,8870,8870,8870,8870,0
20230814,183000,84314150,8870,8870,8870,8870,0
20230814,182900,84314150,8870,8870,8870,8870,0
20230814,182800,84314150,8870,8870,8870,8870,0
20230814,182700,84314150,8870,8870,8870,8870,0
20230814,182600,84314150,8870,8870,8870,8870,0
20230814,182500,84314150,8870,8870,8870,8870,0
20230814,182400,84314150,8870,8870,8870,8870,0
20230814,182300,84314150,8870,8870,8870,8870,0
20230814,182200,84314150,8870,8870,8870,8870,0
20230814,182100,84314150,8870,8870,8870,8870,420
20230814,182000,84314150,8870,8870,8870,8870,0
20230814,181900,84314150,8870,8870,8870,8870,0
20230814,181800,84314150,8870,8870,8870,8870,0
20230814,181700,84314150,8870,8870,8870,8870,0
20230814,181600,84314150,8870,8870,8870,8870,0
20230814,181500,84314150,8870,8870,8870,8870,0
20230814,181400,84314150,8870,8870,8870,8870,0
20230814,181300,84314150,8870,8870,8870,8870,0
20230814,181200,84314150,8870,8870,8870,8870,0
20230814,181100,84314150,8870,8870,8870,8870,0
20230814,181000,84314150,8870,8870,8870,8870,0
20230814,180900,84314150,8870,8870,8870,8870,0
20230814,180800,84314150,8870,8870,8870,8870,0
20230814,180700,84314150,8870,8870,8870,8870,0
20230814,180600,84314150,8870,8870,8870,8870,0
20230814,180500,84314150,8870,8870,8870,8870,0
20230814,180400,84314150,8870,8870,8870,8870,0
20230814,180300,84314150,8870,8870,8870,8870,0
20230814,180200,84314150,8870,8870,8870,8870,0
20230814,180100,84314150,8870,8870,8870,8870,0
20230814,180000,84314150,8870,8870,8870,8870,0
20230814,175900,84314150,8870,8870,8870,8870,0
20230814,175800,84314150,8870,8870,8870,8870,0
20230814,175700,84314150,8870,8870,8870,8870,0
20230814,175600,84314150,8870,8870,8870,8870,0
20230814,175500,84314150,8870,8870,8870,8870,0
20230814,175400,84314150,8870,8870,8870,8870,0
20230814,175300,84314150,8870,8870,8870,8870,0
20230814,175200,84314150,8870,8870,8870,8870,0
20230814,175100,84314150,8870,8870,8870,8870,420
20230814,175000,84314150,8870,8870,8870,8870,0
20230814,174900,84314150,8870,8870,8870,8870,0
20230814,174800,84314150,8870,8870,8870,8870,0
20230814,174700,84314150,8870,8870,8870,8870,0
20230814,174600,84314150,8870,8870,8870,8870,0
20230814,174500,84314150,8870,8870,8870,8870,0
20230814,174400,84314150,8870,8870,8870,8870,0
20230814,174300,84314150,8870,8870,8870,8870,0
20230814,174200,84314150,8870,8870,8870,8870,0
20230814,174100,84314150,8870,8870,8870,8870,0
20230814,174000,84314150,8870,8870,8870,8870,0
20230814,173900,84314150,8870,8870,8870,8870,0
20230814,173800,84314150,8870,8870,8870,8870,0
20230814,173700,84314150,8870,8870,8870,8870,0
20230814,173600,84314150,8870,8870,8870,8870,0
20230814,173500,84314150,8870,8870,8870,8870,0
20230814,173400,84314150,8870,8870,8870,8870,0
20230814,173300,84314150,8870,8870,8870,8870,0
20230814,173200,84314150,8870,8870,8870,8870,0
20230814,173100,84314150,8870,8870,8870,8870,0
20230814,173000,84314150,8870,8870,8870,8870,0
20230814,172900,84314150,8870,8870,8870,8870,0
20230814,172800,84314150,8870,8870,8870,8870,0
20230814,172700,84314150,8870,8870,8870,8870,0
20230814,172600,84314150,8870,8870,8870,8870,0
20230814,172500,84314150,8870,8870,8870,8870,0
20230814,172400,84314150,8870,8870,8870,8870,0
20230814,172300,84314150,8870,8870,8870,8870,0
20230814,172200,84314150,8870,8870,8870,8870,0
20230814,172100,84314150,8870,8870,8870,8870,420
20230814,172000,84314150,8870,8870,8870,8870,0
20230814,171900,84314150,8870,8870,8870,8870,0
20230814,171800,84314150,8870,8870,8870,8870,0
20230814,171700,84314150,8870,8870,8870,8870,0
20230814,171600,84314150,8870,8870,8870,8870,0
20230814,171500,84314150,8870,8870,8870,8870,0
20230814,171400,84314150,8870,8870,8870,8870,0
20230814,171300,84314150,8870,8870,8870,8870,0
20230814,171200,84314150,8870,8870,8870,8870,0
20230814,171100,84314150,8870,8870,8870,8870,0
20230814,171000,84314150,8870,8870,8870,8870,0
20230814,170900,84314150,8870,8870,8870,8870,0
20230814,170800,84314150,8870,8870,8870,8870,0
20230814,170700,84314150,8870,8870,8870,8870,0
20230814,170600,84314150,8870,8870,8870,8870,0
20230814,170500,84314150,8870,8870,8870,8870,0
20230814,170400,84314150,8870,8870,8870,8870,0
20230814,170300,84314150,8870,8870,8870,8870,0
20230814,170200,84314150,8870,8870,8870,8870,0
20230814,170100,84314150,8870,8870,8870,8870,0
20230814,170000,84314150,8870,8870,8870,8870,0
20230814,165900,84314150,8870,8870,8870,8870,0
20230814,165800,84314150,8870,8870,8870,8870,0
20230814,165700,84314150,8870,8870,8870,8870,0
20230814,165600,84314150,8870,8870,8870,8870,0
20230814,165500,84314150,8870,8870,8870,8870,0
20230814,165400,84314150,8870,8870,8870,8870,0
20230814,165300,84314150,8870,8870,8870,8870,0
20230814,165200,84314150,8870,8870,8870,8870,0
20230814,165100,84314150,8870,8870,8870,8870,420
20230814,165000,84314150,8870,8870,8870,8870,0
20230814,164900,84314150,8870,8870,8870,8870,0
20230814,164800,84314150,8870,8870,8870,8870,0
20230814,164700,84314150,8870,8870,8870,8870,0
20230814,164600,84314150,8870,8870,8870,8870,0
20230814,164500,84314150,8870,8870,8870,8870,0
20230814,164400,84314150,8870,8870,8870,8870,0
20230814,164300,84314150,8870,8870,8870,8870,0
20230814,164200,84314150,8870,8870,8870,8870,0
20230814,164100,84314150,8870,8870,8870,8870,0
20230814,164000,84314150,8870,8870,8870,8870,0
20230814,163900,84314150,8870,8870,8870,8870,0
20230814,163800,84314150,8870,8870,8870,8870,0
20230814,163700,84314150,8870,8870,8870,8870,0
20230814,163600,84314150,8870,8870,8870,8870,0
20230814,163500,84314150,8870,8870,8870,8870,0
20230814,163400,84314150,8870,8870,8870,8870,0
20230814,163300,84314150,8870,8870,8870,8870,0
20230814,163200,84314150,8870,8870,8870,8870,0
20230814,163100,84314150,8870,8870,8870,8870,0
20230814,163000,84314150,8870,8870,8870,8870,0
20230814,162900,84314150,8870,8870,8870,8870,0
20230814,162800,84314150,8870,8870,8870,8870,0
20230814,162700,84314150,8870,8870,8870,8870,0
20230814,162600,84314150,8870,8870,8870,8870,0
20230814,162500,84314150,8870,8870,8870,8870,0
20230814,162400,84314150,8870,8870,8870,8870,0
20230814,162300,84314150,8870,8870,8870,8870,0
20230814,162200,84314150,8870,8870,8870,8870,0
20230814,162100,84314150,8870,8870,8870,8870,420
20230814,162000,84314150,8870,8870,8870,8870,0
20230814,161900,84314150,8870,8870,8870,8870,0
20230814,161800,84314150,8870,8870,8870,8870,0
20230814,161700,84314150,8870,8870,8870,8870,0
20230814,161600,84314150,8870,8870,8870,8870,0
20230814,161500,84314150,8870,8870,8870,8870,0
20230814,161400,84314150,8870,8870,8870,8870,0
20230814,161300,84314150,8870,8870,8870,8870,0
20230814,161200,84314150,8870,8870,8870,8870,0
20230814,161100,84314150,8870,8870,8870,8870,0
20230814,161000,84314150,8870,8870,8870,8870,0
20230814,160900,84314150,8870,8870,8870,8870,0
20230814,160800,84314150,8870,8870,8870,8870,0
20230814,160700,84314150,8870,8870,8870,8870,0
20230814,160600,84314150,8870,8870,8870,8870,0
20230814,160500,84314150,8870,8870,8870,8870,0
20230814,160400,84314150,8870,8870,8870,8870,0
20230814,160300,84314150,8870,8870,8870,8870,0
20230814,160200,84314150,8870,8870,8870,8870,0
20230814,160100,84314150,8870,8870,8870,8870,0
20230814,160000,84314150,8870,8870,8870,8870,0
20230814,155900,84314150,8870,8870,8870,8870,0
20230814,155800,84314150,8870,8870,8870,8870,0
20230814,155700,84314150,8870,8870,8870,8870,0
20230814,155600,84314150,8870,8870,8870,8870,0
20230814,155500,84314150,8870,8870,8870,8870,0
20230814,155400,84314150,8870,8870,8870,8870,0
20230814,155300,84314150,8870,8870,8870,8870,0
20230814,155200,84314150,8870,8870,8870,8870,0
20230814,155100,84314150,8870,8870,8870,8870,420
20230814,155000,84314150,8870,8870,8870,8870,0
20230814,154900,84314150,8870,8870,8870,8870,0
20230814,154800,84314150,8870,8870,8870,8870,0
20230814,154700,84314150,8870,8870,8870,8870,0
20230814,154600,84314150,8870,8870,8870,8870,0
20230814,154500,84314150,8870,8870,8870,8870,0
20230814,154400,84314150,8870,8870,8870,8870,0
20230814,154300,84314150,8870,8870,8870,8870,0
20230814,154200,84314150,8870,8870,8870,8870,0
20230814,154100,84314150,8870,8870,8870,8870,0
20230814,154000,84314150,8870,8870,8870,8870,0
20230814,153900,84314150,8870,8870,8870,8870,0
20230814,153800,84314150,8870,8870,8870,8870,0
20230814,153700,84314150,8870,8870,8870,8870,0
20230814,153600,84314150,8870,8870,8870,8870,0
20230814,153500,84314150,8870,8870,8870,8870,0
20230814,153400,84314150,8870,8870,8870,8870,0
20230814,153300,84314150,8870,8870,8870,8870,0
20230814,153200,84314150,8870,8870,8870,8870,0
20230814,153100,84314150,8870,8870,8870,8870,0
20230814,153000,84314150,8870,8870,8870,8870,420
20230814,152900,80588750,8870,8870,8870,8870,0
20230814,152800,80588750,8870,8870,8870,8870,0
20230814,152700,80588750,8870,8870,8870,8870,0
20230814,152600,80588750,8870,8870,8870,8870,0
20230814,152500,80588750,8870,8870,8870,8870,0
20230814,152400,80588750,8870,8870,8870,8870,0
20230814,152300,80588750,8870,8870,8870,8870,0
20230814,152200,80588750,8870,8870,8870,8870,0
20230814,152100,80588750,8870,8870,8870,8870,0
20230814,152000,80588750,8870,8870,8870,8870,0
20230814,151900,80588750,8870,8870,8870,8870,0
20230814,151800,80588750,8870,8870,8870,8870,0
20230814,151700,80588750,8870,8870,8870,8870,0
20230814,151600,80588750,8870,8870,8870,8870,3
20230814,151500,80562140,8870,8870,8870,8870,0
20230814,151400,80562140,8870,8870,8870,8870,0
20230814,151300,80562140,8870,8870,8870,8870,0
20230814,151200,80562140,8870,8870,8870,8870,0
20230814,151100,80562140,8870,8870,8870,8870,25
20230814,151000,80340390,8860,8860,8860,8860,8
20230814,150900,80269510,8890,8890,8890,8890,1
20230814,150800,80260620,8900,8900,8900,8900,0
20230814,150700,80260620,8900,8900,8900,8900,0
20230814,150600,80260620,8900,8900,8900,8900,0
20230814,150500,80260620,8900,8900,8900,8900,0
20230814,150400,80260620,8900,8900,8900,8900,0
20230814,150300,80260620,8900,8900,8900,8900,0
20230814,150200,80260620,8900,8900,8900,8900,1
20230814,150100,80251720,8900,8900,8900,8900,753
20230814,150000,73550020,8900,8900,8900,8900,1
20230814,145900,73541120,8900,8900,8900,8900,0
20230814,145800,73541120,8900,8900,8900,8900,0
20230814,145700,73541120,8900,8900,8900,8900,10
20230814,145600,73452120,8900,8900,8900,8900,0
20230814,145500,73452120,8900,8880,8900,8880,311
20230814,145400,70684650,8870,8870,8870,8870,0
20230814,145300,70684650,8870,8870,8870,8870,0
20230814,145200,70684650,8870,8870,8870,8870,10
20230814,145100,70595950,8870,8870,8870,8870,0
20230814,145000,70595950,8870,8870,8870,8870,0
20230814,144900,70595950,8870,8870,8870,8870,0
20230814,144800,70595950,8870,8870,8870,8870,0
20230814,144700,70595950,8870,8870,8870,8870,0
20230814,144600,70595950,8870,8870,8870,8870,0
20230814,144500,70595950,8870,8870,8870,8870,1
20230814,144400,70587080,8860,8860,8860,8860,0
20230814,144300,70587080,8860,8850,8860,8850,64
20230814,144200,70020050,8850,8850,8850,8850,0
20230814,144100,70020050,8850,8880,8880,8850,3195
20230814,144000,41658270,8880,8880,8880,8880,0
20230814,143900,41658270,8880,8880,8880,8880,1
20230814,143800,41649390,8880,8880,8880,8880,0
20230814,143700,41649390,8880,8880,8880,8880,0
20230814,143600,41649390,8880,8880,8880,8880,1
20230814,143500,41640510,8880,8880,8880,8880,0
20230814,143400,41640510,8880,8880,8880,8880,0
20230814,143300,41640510,8880,8880,8880,8880,1
20230814,143200,41631630,8890,8890,8890,8890,0
20230814,143100,41631630,8890,8890,8890,8890,0
20230814,143000,41631630,8890,8890,8890,8890,6
20230814,142900,41578290,8890,8890,8890,8890,1
20230814,142800,41569400,8870,8870,8870,8870,0
20230814,142700,41569400,8870,8870,8870,8870,0
20230814,142600,41569400,8870,8870,8870,8870,0
20230814,142500,41569400,8870,8870,8870,8870,0
20230814,142400,41569400,8870,8870,8870,8870,0
20230814,142300,41569400,8870,8870,8870,8870,0
20230814,142200,41569400,8870,8870,8870,8870,0
20230814,142100,41569400,8870,8870,8870,8870,0
20230814,142000,41569400,8870,8870,8870,8870,0
20230814,141900,41569400,8870,8870,8870,8870,0
20230814,141800,41569400,8870,8870,8870,8870,0
20230814,141700,41569400,8870,8870,8870,8870,0
20230814,141600,41569400,8870,8870,8870,8870,0
20230814,141500,41569400,8870,8870,8870,8870,0
20230814,141400,41569400,8870,8870,8870,8870,0
20230814,141300,41569400,8870,8870,8870,8870,0
20230814,141200,41569400,8870,8870,8870,8870,0
20230814,141100,41569400,8870,8870,8870,8870,0
20230814,141000,41569400,8870,8870,8870,8870,0
20230814,140900,41569400,8870,8890,8890,8870,56
20230814,140800,41072480,8890,8900,8900,8890,65
20230814,140700,40494050,8900,8900,8900,8900,0
20230814,140600,40494050,8900,8900,8900,8900,0
20230814,140500,40494050,8900,8900,8900,8900,0
20230814,140400,40494050,8900,8900,8900,8900,1
20230814,140300,40485150,8890,8890,8890,8890,0
20230814,140200,40485150,8890,8880,8890,8880,2
20230814,140100,40467380,8870,8910,8910,8870,574
20230814,140000,35361740,8910,8910,8910,8910,0
20230814,135900,35361740,8910,8910,8910,8910,9
20230814,135800,35281550,8900,8900,8900,8900,0
20230814,135700,35281550,8900,8900,8900,8900,1
20230814,135600,35272650,8900,8900,8900,8900,0
20230814,135500,35272650,8900,8900,8900,8900,0
20230814,135400,35272650,8900,8900,8900,8900,0
20230814,135300,35272650,8900,8900,8900,8900,0
20230814,135200,35272650,8900,8900,8900,8900,0
20230814,135100,35272650,8900,8900,8900,8900,0
20230814,135000,35272650,8900,8900,8900,8900,0
20230814,134900,35272650,8900,8900,8900,8900,1
20230814,134800,35263750,8910,8910,8910,8910,0
20230814,134700,35263750,8910,8910,8910,8910,0
20230814,134600,35263750,8910,8910,8910,8910,0
20230814,134500,35263750,8910,8910,8910,8910,0
20230814,134400,35263750,8910,8910,8910,8910,0
20230814,134300,35263750,8910,8910,8910,8910,0
20230814,134200,35263750,8910,8910,8910,8910,0
20230814,134100,35263750,8910,8910,8910,8910,0
20230814,134000,35263750,8910,8910,8910,8910,5
20230814,133900,35219200,8900,8900,8900,8900,1
20230814,133800,35210300,8900,8900,8900,8900,0
20230814,133700,35210300,8900,8900,8900,8900,0
20230814,133600,35210300,8900,8900,8900,8900,0
20230814,133500,35210300,8900,8900,8900,8900,0
20230814,133400,35210300,8900,8910,8910,8900,13
20230814,133300,35094500,8920,8920,8920,8920,0
20230814,133200,35094500,8920,8920,8920,8920,0
20230814,133100,35094500,8920,8920,8920,8920,0
20230814,133000,35094500,8920,8920,8920,8920,0
20230814,132900,35094500,8920,8920,8920,8920,1
20230814,132800,35085580,8920,8920,8920,8920,3
20230814,132700,35058820,8920,8920,8920,8920,0
20230814,132600,35058820,8920,8920,8920,8920,1
20230814,132500,35049900,8920,8920,8920,8920,0
20230814,132400,35049900,8920,8920,8920,8920,0
20230814,132300,35049900,8920,8920,8920,8920,0
20230814,132200,35049900,8920,8920,8920,8920,0
20230814,132100,35049900,8920,8920,8920,8920,0
20230814,132000,35049900,8920,8920,8920,8920,1
20230814,131900,35040980,8920,8920,8920,8920,0
20230814,131800,35040980,8920,8920,8920,8920,0
20230814,131700,35040980,8920,8920,8920,8920,0
20230814,131600,35040980,8920,8920,8920,8920,0
20230814,131500,35040980,8920,8920,8920,8920,0
20230814,131400,35040980,8920,8920,8920,8920,724
20230814,131300,28582900,8920,8920,8920,8920,0
20230814,131200,28582900,8920,8920,8920,8920,0
20230814,131100,28582900,8920,8920,8920,8920,0
20230814,131000,28582900,8920,8920,8920,8920,0
20230814,130900,28582900,8920,8920,8920,8920,0
20230814,130800,28582900,8920,8920,8920,8920,1
20230814,130700,28573980,8920,8920,8920,8920,0
20230814,130600,28573980,8920,8920,8920,8920,1
20230814,130500,28565060,8920,8920,8920,8920,1
20230814,130400,28556140,8910,8910,8910,8910,0
20230814,130300,28556140,8910,8910,8910,8910,0
20230814,130200,28556140,8910,8910,8910,8910,0
20230814,130100,28556140,8910,8910,8910,8910,0
20230814,130000,28556140,8910,8910,8910,8910,7
20230814,125900,28493770,8890,8890,8890,8890,0
20230814,125800,28493770,8890,8940,8940,8890,596
20230814,125700,23193370,8920,8920,8920,8920,0
20230814,125600,23193370,8920,8920,8920,8920,0
20230814,125500,23193370,8920,8920,8920,8920,0
20230814,125400,23193370,8920,8920,8920,8920,0
20230814,125300,23193370,8920,8920,8920,8920,0
20230814,125200,23193370,8920,8920,8920,8920,0
20230814,125100,23193370,8920,8920,8920,8920,0
20230814,125000,23193370,8920,8920,8920,8920,0
20230814,124900,23193370,8920,8920,8920,8920,0
20230814,124800,23193370,8920,8920,8920,8920,1
20230814,124700,23184450,8910,8910,8910,8910,0
20230814,124600,23184450,8910,8910,8910,8910,0
20230814,124500,23184450,8910,8910,8910,8910,0
20230814,124400,23184450,8910,8900,8910,8900,472
20230814,124300,18978940,8900,8900,8900,8900,0
20230814,124200,18978940,8900,8900,8900,8900,0
20230814,124100,18978940,8900,8900,8900,8900,0
20230814,124000,18978940,8900,8900,8900,8900,0
20230814,123900,18978940,8900,8900,8900,8900,0
20230814,123800,18978940,8900,8900,8900,8900,0
20230814,123700,18978940,8900,8900,8900,8900,0
20230814,123600,18978940,8900,8900,8900,8900,0
20230814,123500,18978940,8900,8900,8900,8900,0
20230814,123400,18978940,8900,8900,8900,8900,0
20230814,123300,18978940,8900,8900,8900,8900,2
20230814,123200,18961140,8900,8900,8900,8900,0
20230814,123100,18961140,8900,8900,8900,8900,239
20230814,123000,16834040,8900,8900,8900,8900,2
20230814,122900,16816240,8900,8900,8900,8900,0
20230814,122800,16816240,8900,8900,8900,8900,1
20230814,122700,16807340,8900,8900,8900,8900,0
20230814,122600,16807340,8900,8900,8900,8900,0
20230814,122500,16807340,8900,8900,8900,8900,1
20230814,122400,16798440,8900,8900,8900,8900,0
20230814,122300,16798440,8900,8900,8900,8900,0
20230814,122200,16798440,8900,8900,8900,8900,1
20230814,122100,16789540,8900,8900,8900,8900,0
20230814,122000,16789540,8900,8900,8900,8900,0
20230814,121900,16789540,8900,8900,8900,8900,0
20230814,121800,16789540,8900,8900,8900,8900,0
20230814,121700,16789540,8900,8900,8900,8900,0
20230814,121600,16789540,8900,8900,8900,8900,0
20230814,121500,16789540,8900,8900,8900,8900,0
20230814,121400,16789540,8900,8900,8900,8900,0
20230814,121300,16789540,8900,8910,8910,8900,37
20230814,121200,16459900,8900,8910,8910,8900,23
20230814,121100,16255010,8900,8910,8910,8900,90
20230814,121000,15453190,8910,8910,8910,8910,0
20230814,120900,15453190,8910,8910,8910,8910,0
20230814,120800,15453190,8910,8910,8910,8910,0
20230814,120700,15453190,8910,8910,8910,8910,0
20230814,120600,15453190,8910,8910,8910,8910,0
20230814,120500,15453190,8910,8910,8910,8910,0
20230814,120400,15453190,8910,8920,8930,8910,372
20230814,120300,12132010,8910,8910,8910,8910,1
20230814,120200,12123100,8910,8910,8910,8910,0
20230814,120100,12123100,8910,8910,8910,8910,0
20230814,120000,12123100,8910,8910,8910,8910,11
20230814,115900,12025090,8910,8910,8910,8910,1
20230814,115800,12016180,8910,8910,8910,8910,0
20230814,115700,12016180,8910,8910,8910,8910,0
20230814,115600,12016180,8910,8910,8910,8910,1
20230814,115500,12007270,8910,8910,8910,8910,2
20230814,115400,11989450,8910,8910,8910,8910,0
20230814,115300,11989450,8910,8910,8910,8910,0
20230814,115200,11989450,8910,8910,8910,8910,0
20230814,115100,11989450,8910,8920,8920,8910,88
20230814,115000,11205260,8930,8930,8930,8930,0
20230814,114900,11205260,8930,8930,8930,8930,0
20230814,114800,11205260,8930,8930,8930,8930,0
20230814,114700,11205260,8930,8930,8930,8930,0
20230814,114600,11205260,8930,8930,8930,8930,0
20230814,114500,11205260,8930,8930,8930,8930,0
20230814,114400,11205260,8930,8930,8930,8930,1
20230814,114300,11196330,8920,8920,8920,8920,0
20230814,114200,11196330,8920,8920,8920,8920,1
20230814,114100,11187410,8920,8920,8920,8920,0
20230814,114000,11187410,8920,8920,8920,8920,0
20230814,113900,11187410,8920,8920,8920,8920,0
20230814,113800,11187410,8920,8920,8920,8920,1
20230814,113700,11178490,8920,8920,8920,8920,0
20230814,113600,11178490,8920,8920,8920,8920,0
20230814,113500,11178490,8920,8920,8920,8920,0
20230814,113400,11178490,8920,8920,8920,8920,0
20230814,113300,11178490,8920,8920,8920,8920,0
20230814,113200,11178490,8920,8920,8920,8920,0
20230814,113100,11178490,8920,8920,8920,8920,0
20230814,113000,11178490,8920,8920,8920,8920,0
20230814,112900,11178490,8920,8920,8920,8920,0
20230814,112800,11178490,8920,8920,8920,8920,2
20230814,112700,11160650,8910,8910,8910,8910,1
20230814,112600,11151740,8910,8910,8910,8910,0
20230814,112500,11151740,8910,8910,8910,8910,1
20230814,112400,11142830,8910,8910,8910,8910,0
20230814,112300,11142830,8910,8910,8910,8910,0
20230814,112200,11142830,8910,8910,8910,8910,1
20230814,112100,11133920,8910,8910,8910,8910,0
20230814,112000,11133920,8910,8910,8910,8910,1
20230814,111900,11125010,8910,8910,8910,8910,0
20230814,111800,11125010,8910,8910,8910,8910,0
20230814,111700,11125010,8910,8910,8910,8910,3
20230814,111600,11098280,8910,8910,8910,8910,14
20230814,111500,10973540,8920,8930,8930,8920,90
20230814,111400,10170720,8930,8930,8930,8930,0
20230814,111300,10170720,8930,8930,8930,8930,0
20230814,111200,10170720,8930,8930,8930,8930,0
20230814,111100,10170720,8930,8930,8930,8930,0
20230814,111000,10170720,8930,8930,8930,8930,0
20230814,110900,10170720,8930,8930,8930,8930,2
20230814,110800,10152860,8930,8930,8930,8930,0
20230814,110700,10152860,8930,8930,8930,8930,0
20230814,110600,10152860,8930,8930,8930,8930,0
20230814,110500,10152860,8930,8930,8930,8930,0
20230814,110400,10152860,8930,8930,8930,8930,0
20230814,110300,10152860,8930,8930,8930,8930,0
20230814,110200,10152860,8930,8920,8930,8920,2
20230814,110100,10135010,8930,8930,8930,8930,0
20230814,110000,10135010,8930,8930,8930,8930,1
20230814,105900,10126080,8930,8940,8940,8930,29
20230814,105800,9866850,8940,8940,8940,8940,0
20230814,105700,9866850,8940,8940,8940,8940,1
20230814,105600,9857910,8940,8940,8940,8940,0
20230814,105500,9857910,8940,8940,8940,8940,1
20230814,105400,9848970,8940,8940,8940,8940,0
20230814,105300,9848970,8940,8940,8940,8940,17
20230814,105200,9696990,8940,8940,8940,8940,1
20230814,105100,9688050,8940,8940,8940,8940,0
20230814,105000,9688050,8940,8940,8940,8940,1
20230814,104900,9679110,8940,8940,8940,8940,0
20230814,104800,9679110,8940,8940,8940,8940,0
20230814,104700,9679110,8940,8940,8940,8940,1
20230814,104600,9670170,8940,8940,8940,8940,0
20230814,104500,9670170,8940,8940,8940,8940,1
20230814,104400,9661230,8940,8940,8940,8940,0
20230814,104300,9661230,8940,8940,8940,8940,1
20230814,104200,9652290,8950,8950,8950,8950,0
20230814,104100,9652290,8950,8950,8950,8950,0
20230814,104000,9652290,8950,8950,8950,8950,3
20230814,103900,9625440,8950,8950,8950,8950,0
20230814,103800,9625440,8950,8950,8950,8950,1
20230814,103700,9616490,8960,8960,8960,8960,0
20230814,103600,9616490,8960,8960,8960,8940,14
20230814,103500,9491130,8950,8950,8950,8950,0
20230814,103400,9491130,8950,8950,8950,8950,0
20230814,103300,9491130,8950,8940,8950,8940,3
20230814,103200,9464290,8940,8940,8940,8940,2
20230814,103100,9446410,8940,8940,8940,8940,5
20230814,103000,9401710,8950,8950,8950,8950,8
20230814,102900,9330110,8960,8960,8960,8960,1
20230814,102800,9321150,8960,8960,8960,8960,0
20230814,102700,9321150,8960,8960,8960,8960,0
20230814,102600,9321150,8960,8960,8960,8960,0
20230814,102500,9321150,8960,8960,8960,8960,9
20230814,102400,9240510,8970,8970,8970,8970,0
20230814,102300,9240510,8970,8970,8970,8970,0
20230814,102200,9240510,8970,8970,8970,8970,0
20230814,102100,9240510,8970,8970,8970,8970,0
20230814,102000,9240510,8970,8970,8970,8970,0
20230814,101900,9240510,8970,8970,8970,8970,1
20230814,101800,9231540,8970,8970,8970,8970,0
20230814,101700,9231540,8970,8970,8970,8970,1
20230814,101600,9222570,8970,8970,8970,8970,0
20230814,101500,9222570,8970,8970,8970,8970,0
20230814,101400,9222570,8970,8970,8970,8970,6
20230814,101300,9168750,8970,8970,8970,8970,0
20230814,101200,9168750,8970,8970,8970,8970,1
20230814,101100,9159780,8970,8970,8970,8970,0
20230814,101000,9159780,8970,8970,8970,8970,1
20230814,100900,9150810,8970,8970,8970,8970,0
20230814,100800,9150810,8970,8970,8970,8970,35
20230814,100700,8836860,8970,8970,8970,8970,0
20230814,100600,8836860,8970,8970,8970,8970,1
20230814,100500,8827890,8970,8970,8970,8970,0
20230814,100400,8827890,8970,8970,8970,8970,1
20230814,100300,8818920,8970,8970,8970,8970,0
20230814,100200,8818920,8970,8970,8970,8970,1
20230814,100100,8809950,8970,8970,8970,8970,0
20230814,100000,8809950,8970,8980,8980,8970,111
20230814,095900,7813270,8980,8980,8980,8980,0
20230814,095800,7813270,8980,8980,8980,8980,1
20230814,095700,7804290,8980,8980,8980,8980,0
20230814,095600,7804290,8980,8980,8980,8980,1
20230814,095500,7795310,9000,9000,9000,9000,0
20230814,095400,7795310,9000,9000,9000,9000,0
20230814,095300,7795310,9000,8990,9000,8990,2
20230814,095200,7777320,8980,8980,8980,8980,1
20230814,095100,7768340,8980,8980,8980,8980,1
20230814,095000,7759360,8980,8980,8980,8980,1
20230814,094900,7750380,8990,8990,8990,8990,0
20230814,094800,7750380,8990,8990,8990,8990,1
20230814,094700,7741390,9000,9000,9000,9000,0
20230814,094600,7741390,9000,9000,9000,9000,10
20230814,094500,7651390,8990,8990,8990,8990,6
20230814,094400,7597450,9000,8990,9000,8990,27
20230814,094300,7354710,8990,8990,8990,8990,0
20230814,094200,7354710,8990,8990,8990,8990,2
20230814,094100,7336730,8990,8990,8990,8990,0
20230814,094000,7336730,8990,8990,8990,8990,1
20230814,093900,7327740,8990,8990,8990,8990,0
20230814,093800,7327740,8990,8990,8990,8990,1
20230814,093700,7318750,8990,8990,8990,8990,1
20230814,093600,7309760,9000,9000,9000,9000,0
20230814,093500,7309760,9000,9000,9000,9000,347
20230814,093400,4186760,9000,9000,9000,9000,0
20230814,093300,4186760,9000,9000,9000,9000,1
20230814,093200,4177760,9000,9000,9000,9000,2
20230814,093100,4159760,9000,9000,9000,9000,0
20230814,093000,4159760,9000,9000,9000,9000,1
20230814,092900,4150760,9000,9000,9000,9000,0
20230814,092800,4150760,9000,9000,9000,9000,0
20230814,092700,4150760,9000,9000,9000,9000,0
20230814,092600,4150760,9000,9000,9000,9000,2
20230814,092500,4132760,9000,9000,9000,9000,0
20230814,092400,4132760,9000,9000,9000,9000,1
20230814,092300,4123760,9010,9010,9010,9010,0
20230814,092200,4123760,9010,9000,9010,9000,10
20230814,092100,4033730,8990,8990,8990,8990,5
20230814,092000,3988780,8970,8970,8970,8970,0
20230814,091900,3988780,8970,8970,8970,8970,0
20230814,091800,3988780,8970,8970,8970,8970,0
20230814,091700,3988780,8970,8970,8970,8970,200
20230814,091600,2194780,9000,9000,9000,9000,3
20230814,091500,2167780,9010,9010,9010,9010,0
20230814,091400,2167780,9010,9010,9010,9010,0
20230814,091300,2167780,9010,9000,9010,9000,93
20230814,091200,1329900,8930,8930,8930,8930,30
20230814,091100,1062000,9000,9000,9000,9000,13
20230814,091000,945000,9000,9000,9000,9000,0
20230814,090900,945000,9000,9000,9000,9000,0
20230814,090800,945000,9000,9000,9000,9000,0
20230814,090700,945000,9000,9000,9000,9000,0
20230814,090600,945000,9000,9000,9000,9000,0
20230814,090500,945000,9000,9000,9000,9000,0
20230814,090400,945000,9000,9000,9000,9000,0
20230814,090300,945000,9000,9000,9000,9000,0
20230814,090200,945000,9000,9000,9000,9000,0
20230814,090100,945000,9000,9000,9000,9000,0
20230814,090000,945000,9000,9000,9000,9000,105