stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193100,545239560,5360,5360,5360,5360,923
20230814,193000,545239560,5360,5360,5360,5360,0
20230814,192900,545239560,5360,5360,5360,5360,0
20230814,192800,545239560,5360,5360,5360,5360,0
20230814,192700,545239560,5360,5360,5360,5360,0
20230814,192600,545239560,5360,5360,5360,5360,0
20230814,192500,545239560,5360,5360,5360,5360,0
20230814,192400,545239560,5360,5360,5360,5360,0
20230814,192300,545239560,5360,5360,5360,5360,0
20230814,192200,545239560,5360,5360,5360,5360,0
20230814,192100,545239560,5360,5360,5360,5360,0
20230814,192000,545239560,5360,5360,5360,5360,0
20230814,191900,545239560,5360,5360,5360,5360,0
20230814,191800,545239560,5360,5360,5360,5360,0
20230814,191700,545239560,5360,5360,5360,5360,0
20230814,191600,545239560,5360,5360,5360,5360,0
20230814,191500,545239560,5360,5360,5360,5360,0
20230814,191400,545239560,5360,5360,5360,5360,0
20230814,191300,545239560,5360,5360,5360,5360,0
20230814,191200,545239560,5360,5360,5360,5360,0
20230814,191100,545239560,5360,5360,5360,5360,0
20230814,191000,545239560,5360,5360,5360,5360,0
20230814,190900,545239560,5360,5360,5360,5360,0
20230814,190800,545239560,5360,5360,5360,5360,0
20230814,190700,545239560,5360,5360,5360,5360,0
20230814,190600,545239560,5360,5360,5360,5360,0
20230814,190500,545239560,5360,5360,5360,5360,0
20230814,190400,545239560,5360,5360,5360,5360,0
20230814,190300,545239560,5360,5360,5360,5360,0
20230814,190200,545239560,5360,5360,5360,5360,0
20230814,190100,545239560,5360,5360,5360,5360,923
20230814,190000,545239560,5360,5360,5360,5360,0
20230814,185900,545239560,5360,5360,5360,5360,0
20230814,185800,545239560,5360,5360,5360,5360,0
20230814,185700,545239560,5360,5360,5360,5360,0
20230814,185600,545239560,5360,5360,5360,5360,0
20230814,185500,545239560,5360,5360,5360,5360,0
20230814,185400,545239560,5360,5360,5360,5360,0
20230814,185300,545239560,5360,5360,5360,5360,0
20230814,185200,545239560,5360,5360,5360,5360,0
20230814,185100,545239560,5360,5360,5360,5360,0
20230814,185000,545239560,5360,5360,5360,5360,0
20230814,184900,545239560,5360,5360,5360,5360,0
20230814,184800,545239560,5360,5360,5360,5360,0
20230814,184700,545239560,5360,5360,5360,5360,0
20230814,184600,545239560,5360,5360,5360,5360,0
20230814,184500,545239560,5360,5360,5360,5360,0
20230814,184400,545239560,5360,5360,5360,5360,0
20230814,184300,545239560,5360,5360,5360,5360,0
20230814,184200,545239560,5360,5360,5360,5360,0
20230814,184100,545239560,5360,5360,5360,5360,0
20230814,184000,545239560,5360,5360,5360,5360,0
20230814,183900,545239560,5360,5360,5360,5360,0
20230814,183800,545239560,5360,5360,5360,5360,0
20230814,183700,545239560,5360,5360,5360,5360,0
20230814,183600,545239560,5360,5360,5360,5360,0
20230814,183500,545239560,5360,5360,5360,5360,0
20230814,183400,545239560,5360,5360,5360,5360,0
20230814,183300,545239560,5360,5360,5360,5360,0
20230814,183200,545239560,5360,5360,5360,5360,0
20230814,183100,545239560,5360,5360,5360,5360,923
20230814,183000,545239560,5360,5360,5360,5360,0
20230814,182900,545239560,5360,5360,5360,5360,0
20230814,182800,545239560,5360,5360,5360,5360,0
20230814,182700,545239560,5360,5360,5360,5360,0
20230814,182600,545239560,5360,5360,5360,5360,0
20230814,182500,545239560,5360,5360,5360,5360,0
20230814,182400,545239560,5360,5360,5360,5360,0
20230814,182300,545239560,5360,5360,5360,5360,0
20230814,182200,545239560,5360,5360,5360,5360,0
20230814,182100,545239560,5360,5360,5360,5360,0
20230814,182000,545239560,5360,5360,5360,5360,0
20230814,181900,545239560,5360,5360,5360,5360,0
20230814,181800,545239560,5360,5360,5360,5360,0
20230814,181700,545239560,5360,5360,5360,5360,0
20230814,181600,545239560,5360,5360,5360,5360,0
20230814,181500,545239560,5360,5360,5360,5360,0
20230814,181400,545239560,5360,5360,5360,5360,0
20230814,181300,545239560,5360,5360,5360,5360,0
20230814,181200,545239560,5360,5360,5360,5360,0
20230814,181100,545239560,5360,5360,5360,5360,0
20230814,181000,545239560,5360,5360,5360,5360,0
20230814,180900,545239560,5360,5360,5360,5360,0
20230814,180800,545239560,5360,5360,5360,5360,0
20230814,180700,545239560,5360,5360,5360,5360,0
20230814,180600,545239560,5360,5360,5360,5360,0
20230814,180500,545239560,5360,5360,5360,5360,0
20230814,180400,545239560,5360,5360,5360,5360,0
20230814,180300,545239560,5360,5360,5360,5360,0
20230814,180200,545239560,5360,5360,5360,5360,0
20230814,180100,545239560,5360,5360,5360,5360,923
20230814,180000,545239560,5360,5360,5360,5360,0
20230814,175900,545239560,5360,5360,5360,5360,0
20230814,175800,545239560,5360,5360,5360,5360,0
20230814,175700,545239560,5360,5360,5360,5360,0
20230814,175600,545239560,5360,5360,5360,5360,0
20230814,175500,545239560,5360,5360,5360,5360,0
20230814,175400,545239560,5360,5360,5360,5360,0
20230814,175300,545239560,5360,5360,5360,5360,0
20230814,175200,545239560,5360,5360,5360,5360,0
20230814,175100,545239560,5360,5360,5360,5360,0
20230814,175000,545239560,5360,5360,5360,5360,0
20230814,174900,545239560,5360,5360,5360,5360,0
20230814,174800,545239560,5360,5360,5360,5360,0
20230814,174700,545239560,5360,5360,5360,5360,0
20230814,174600,545239560,5360,5360,5360,5360,0
20230814,174500,545239560,5360,5360,5360,5360,0
20230814,174400,545239560,5360,5360,5360,5360,0
20230814,174300,545239560,5360,5360,5360,5360,0
20230814,174200,545239560,5360,5360,5360,5360,0
20230814,174100,545239560,5360,5360,5360,5360,0
20230814,174000,545239560,5360,5360,5360,5360,0
20230814,173900,545239560,5360,5360,5360,5360,0
20230814,173800,545239560,5360,5360,5360,5360,0
20230814,173700,545239560,5360,5360,5360,5360,0
20230814,173600,545239560,5360,5360,5360,5360,0
20230814,173500,545239560,5360,5360,5360,5360,0
20230814,173400,545239560,5360,5360,5360,5360,0
20230814,173300,545239560,5360,5360,5360,5360,0
20230814,173200,545239560,5360,5360,5360,5360,0
20230814,173100,545239560,5360,5360,5360,5360,923
20230814,173000,545239560,5360,5360,5360,5360,0
20230814,172900,545239560,5360,5360,5360,5360,0
20230814,172800,545239560,5360,5360,5360,5360,0
20230814,172700,545239560,5360,5360,5360,5360,0
20230814,172600,545239560,5360,5360,5360,5360,0
20230814,172500,545239560,5360,5360,5360,5360,0
20230814,172400,545239560,5360,5360,5360,5360,0
20230814,172300,545239560,5360,5360,5360,5360,0
20230814,172200,545239560,5360,5360,5360,5360,0
20230814,172100,545239560,5360,5360,5360,5360,0
20230814,172000,545239560,5360,5360,5360,5360,0
20230814,171900,545239560,5360,5360,5360,5360,0
20230814,171800,545239560,5360,5360,5360,5360,0
20230814,171700,545239560,5360,5360,5360,5360,0
20230814,171600,545239560,5360,5360,5360,5360,0
20230814,171500,545239560,5360,5360,5360,5360,0
20230814,171400,545239560,5360,5360,5360,5360,0
20230814,171300,545239560,5360,5360,5360,5360,0
20230814,171200,545239560,5360,5360,5360,5360,0
20230814,171100,545239560,5360,5360,5360,5360,0
20230814,171000,545239560,5360,5360,5360,5360,0
20230814,170900,545239560,5360,5360,5360,5360,0
20230814,170800,545239560,5360,5360,5360,5360,0
20230814,170700,545239560,5360,5360,5360,5360,0
20230814,170600,545239560,5360,5360,5360,5360,0
20230814,170500,545239560,5360,5360,5360,5360,0
20230814,170400,545239560,5360,5360,5360,5360,0
20230814,170300,545239560,5360,5360,5360,5360,0
20230814,170200,545239560,5360,5360,5360,5360,0
20230814,170100,545239560,5360,5360,5360,5360,923
20230814,170000,545239560,5360,5360,5360,5360,0
20230814,165900,545239560,5360,5360,5360,5360,0
20230814,165800,545239560,5360,5360,5360,5360,0
20230814,165700,545239560,5360,5360,5360,5360,0
20230814,165600,545239560,5360,5360,5360,5360,0
20230814,165500,545239560,5360,5360,5360,5360,0
20230814,165400,545239560,5360,5360,5360,5360,0
20230814,165300,545239560,5360,5360,5360,5360,0
20230814,165200,545239560,5360,5360,5360,5360,0
20230814,165100,545239560,5360,5360,5360,5360,0
20230814,165000,545239560,5360,5360,5360,5360,0
20230814,164900,545239560,5360,5360,5360,5360,0
20230814,164800,545239560,5360,5360,5360,5360,0
20230814,164700,545239560,5360,5360,5360,5360,0
20230814,164600,545239560,5360,5360,5360,5360,0
20230814,164500,545239560,5360,5360,5360,5360,0
20230814,164400,545239560,5360,5360,5360,5360,0
20230814,164300,545239560,5360,5360,5360,5360,0
20230814,164200,545239560,5360,5360,5360,5360,0
20230814,164100,545239560,5360,5360,5360,5360,0
20230814,164000,545239560,5360,5360,5360,5360,0
20230814,163900,545239560,5360,5360,5360,5360,0
20230814,163800,545239560,5360,5360,5360,5360,0
20230814,163700,545239560,5360,5360,5360,5360,0
20230814,163600,545239560,5360,5360,5360,5360,0
20230814,163500,545239560,5360,5360,5360,5360,0
20230814,163400,545239560,5360,5360,5360,5360,0
20230814,163300,545239560,5360,5360,5360,5360,0
20230814,163200,545239560,5360,5360,5360,5360,0
20230814,163100,545239560,5360,5360,5360,5360,923
20230814,163000,545239560,5360,5360,5360,5360,0
20230814,162900,545239560,5360,5360,5360,5360,0
20230814,162800,545239560,5360,5360,5360,5360,0
20230814,162700,545239560,5360,5360,5360,5360,0
20230814,162600,545239560,5360,5360,5360,5360,0
20230814,162500,545239560,5360,5360,5360,5360,0
20230814,162400,545239560,5360,5360,5360,5360,0
20230814,162300,545239560,5360,5360,5360,5360,0
20230814,162200,545239560,5360,5360,5360,5360,0
20230814,162100,545239560,5360,5360,5360,5360,0
20230814,162000,545239560,5360,5360,5360,5360,0
20230814,161900,545239560,5360,5360,5360,5360,0
20230814,161800,545239560,5360,5360,5360,5360,0
20230814,161700,545239560,5360,5360,5360,5360,0
20230814,161600,545239560,5360,5360,5360,5360,0
20230814,161500,545239560,5360,5360,5360,5360,0
20230814,161400,545239560,5360,5360,5360,5360,0
20230814,161300,545239560,5360,5360,5360,5360,0
20230814,161200,545239560,5360,5360,5360,5360,0
20230814,161100,545239560,5360,5360,5360,5360,0
20230814,161000,545239560,5360,5360,5360,5360,0
20230814,160900,545239560,5360,5360,5360,5360,0
20230814,160800,545239560,5360,5360,5360,5360,0
20230814,160700,545239560,5360,5360,5360,5360,0
20230814,160600,545239560,5360,5360,5360,5360,0
20230814,160500,545239560,5360,5360,5360,5360,0
20230814,160400,545239560,5360,5360,5360,5360,0
20230814,160300,545239560,5360,5360,5360,5360,0
20230814,160200,545239560,5360,5360,5360,5360,0
20230814,160100,545239560,5360,5360,5360,5360,923
20230814,160000,545239560,5360,5360,5360,5360,0
20230814,155900,545239560,5360,5360,5360,5360,0
20230814,155800,545239560,5360,5360,5360,5360,0
20230814,155700,545239560,5360,5360,5360,5360,0
20230814,155600,545239560,5360,5360,5360,5360,0
20230814,155500,545239560,5360,5360,5360,5360,0
20230814,155400,545239560,5360,5360,5360,5360,0
20230814,155300,545239560,5360,5360,5360,5360,0
20230814,155200,545239560,5360,5360,5360,5360,0
20230814,155100,545239560,5360,5360,5360,5360,0
20230814,155000,545239560,5360,5360,5360,5360,0
20230814,154900,545239560,5360,5360,5360,5360,0
20230814,154800,545239560,5360,5360,5360,5360,0
20230814,154700,545239560,5360,5360,5360,5360,0
20230814,154600,545239560,5360,5360,5360,5360,0
20230814,154500,545239560,5360,5360,5360,5360,0
20230814,154400,545239560,5360,5360,5360,5360,0
20230814,154300,545239560,5360,5360,5360,5360,0
20230814,154200,545239560,5360,5360,5360,5360,0
20230814,154100,545239560,5360,5360,5360,5360,0
20230814,154000,545239560,5360,5360,5360,5360,0
20230814,153900,545239560,5360,5360,5360,5360,0
20230814,153800,545239560,5360,5360,5360,5360,0
20230814,153700,545239560,5360,5360,5360,5360,0
20230814,153600,545239560,5360,5360,5360,5360,0
20230814,153500,545239560,5360,5360,5360,5360,0
20230814,153400,545239560,5360,5360,5360,5360,0
20230814,153300,545239560,5360,5360,5360,5360,0
20230814,153200,545239560,5360,5360,5360,5360,0
20230814,153100,545239560,5360,5360,5360,5360,923
20230814,153000,545239560,5360,5360,5360,5360,923
20230814,152900,540292280,5390,5390,5390,5390,0
20230814,152800,540292280,5390,5390,5390,5390,0
20230814,152700,540292280,5390,5390,5390,5390,0
20230814,152600,540292280,5390,5390,5390,5390,0
20230814,152500,540292280,5390,5390,5390,5390,0
20230814,152400,540292280,5390,5390,5390,5390,0
20230814,152300,540292280,5390,5390,5390,5390,0
20230814,152200,540292280,5390,5390,5390,5390,0
20230814,152100,540292280,5390,5390,5390,5390,0
20230814,152000,540292280,5390,5390,5390,5390,0
20230814,151900,540292280,5390,5390,5390,5390,44
20230814,151800,540055120,5400,5380,5400,5370,57
20230814,151700,539748910,5400,5370,5400,5370,184
20230814,151600,538759740,5380,5370,5380,5370,30
20230814,151500,538598630,5380,5370,5380,5370,127
20230814,151400,537916630,5390,5370,5390,5370,8
20230814,151300,537873580,5400,5380,5400,5370,77
20230814,151200,537459910,5410,5410,5410,5410,1
20230814,151100,537454500,5410,5380,5410,5370,83
20230814,151000,537008510,5390,5370,5390,5370,198
20230814,150900,535943210,5400,5400,5400,5360,436
20230814,150800,533591900,5400,5380,5400,5380,31
20230814,150700,533425100,5370,5370,5380,5360,392
20230814,150600,531320610,5400,5400,5400,5400,70
20230814,150500,530942610,5400,5360,5400,5360,110
20230814,150400,530352570,5360,5400,5400,5360,674
20230814,150300,526715930,5400,5360,5400,5340,4215
20230814,150200,504063080,5360,5350,5360,5350,233
20230814,150100,502814220,5350,5330,5350,5330,115
20230814,150000,502200650,5360,5360,5360,5360,0
20230814,145900,502200650,5360,5330,5360,5330,257
20230814,145800,500830140,5340,5340,5340,5330,156
20230814,145700,499997380,5340,5330,5340,5330,108
20230814,145600,499421730,5340,5330,5340,5330,55
20230814,145500,499128570,5350,5340,5350,5330,79
20230814,145400,498706940,5360,5340,5360,5340,91
20230814,145300,498220980,5360,5340,5360,5340,114
20230814,145200,497612200,5350,5340,5350,5340,551
20230814,145100,494664630,5360,5330,5360,5330,130
20230814,145000,493971700,5360,5360,5360,5360,0
20230814,144900,493971700,5360,5330,5360,5330,157
20230814,144800,493134860,5360,5330,5360,5330,28
20230814,144700,492985590,5330,5350,5350,5330,994
20230814,144600,487685160,5350,5350,5350,5350,11
20230814,144500,487626310,5340,5350,5350,5340,74
20230814,144400,487230480,5380,5380,5380,5380,1
20230814,144300,487225100,5340,5350,5350,5340,169
20230814,144200,486321670,5380,5350,5380,5350,28
20230814,144100,486171840,5350,5350,5350,5340,75
20230814,144000,485770780,5360,5360,5360,5360,0
20230814,143900,485770780,5360,5350,5360,5340,132
20230814,143800,485065200,5340,5380,5380,5340,93
20230814,143700,484567360,5380,5380,5380,5340,87
20230814,143600,484102340,5380,5340,5380,5340,28
20230814,143500,483952780,5340,5340,5340,5340,102
20230814,143400,483408100,5380,5340,5380,5340,308
20230814,143300,481763340,5340,5360,5360,5340,504
20230814,143200,479069990,5360,5360,5360,5360,27
20230814,143100,478925270,5360,5360,5360,5360,91
20230814,143000,478437510,5370,5370,5370,5370,11
20230814,142900,478378440,5370,5370,5370,5370,129
20230814,142800,477685710,5380,5370,5380,5370,92
20230814,142700,477191660,5380,5370,5380,5370,103
20230814,142600,476638540,5370,5370,5370,5370,106
20230814,142500,476069320,5370,5370,5370,5370,234
20230814,142400,474812740,5380,5360,5380,5360,2
20230814,142300,474802000,5360,5360,5360,5360,150
20230814,142200,473998000,5380,5380,5380,5380,0
20230814,142100,473998000,5380,5360,5380,5360,117
20230814,142000,473370840,5330,5330,5330,5330,28
20230814,141900,473221600,5330,5340,5340,5330,87
20230814,141800,472757500,5360,5350,5360,5350,232
20230814,141700,471514240,5350,5360,5360,5350,156
20230814,141600,470679620,5350,5350,5350,5350,211
20230814,141500,469550770,5320,5320,5320,5320,447
20230814,141400,467172730,5320,5320,5320,5320,0
20230814,141300,467172730,5320,5320,5320,5320,76
20230814,141200,466768410,5340,5340,5340,5320,572
20230814,141100,463715570,5320,5320,5320,5320,76
20230814,141000,463311250,5310,5310,5310,5310,0
20230814,140900,463311250,5310,5310,5310,5310,131
20230814,140800,462615640,5310,5310,5310,5310,0
20230814,140700,462615640,5310,5310,5310,5310,144
20230814,140600,461851000,5320,5320,5320,5310,62
20230814,140500,461521250,5310,5310,5310,5310,110
20230814,140400,460937150,5310,5310,5310,5310,2
20230814,140300,460926530,5310,5350,5350,5310,458
20230814,140200,458492950,5350,5310,5350,5310,77
20230814,140100,458083980,5310,5320,5320,5310,102
20230814,140000,457542100,5320,5320,5320,5320,29
20230814,135900,457387820,5320,5320,5320,5310,102
20230814,135800,456845940,5340,5340,5340,5340,0
20230814,135700,456845940,5340,5330,5340,5310,174
20230814,135600,455920700,5340,5330,5340,5330,2
20230814,135500,455910030,5330,5320,5330,5310,104
20230814,135400,455356740,5340,5340,5340,5340,0
20230814,135300,455356740,5340,5310,5340,5310,104
20230814,135200,454804470,5310,5310,5310,5310,0
20230814,135100,454804470,5310,5320,5320,5310,178
20230814,135000,453857690,5320,5320,5320,5320,1081
20230814,134900,448106770,5320,5320,5320,5320,75
20230814,134800,447707770,5320,5320,5320,5320,27
20230814,134700,447564130,5320,5320,5320,5320,130
20230814,134600,446872530,5320,5330,5330,5320,1141
20230814,134500,440791740,5330,5330,5330,5330,103
20230814,134400,440242750,5330,5330,5330,5330,0
20230814,134300,440242750,5330,5330,5330,5330,90
20230814,134200,439763050,5360,5330,5360,5330,85
20230814,134100,439309970,5330,5330,5330,5330,140
20230814,134000,438563770,5360,5360,5360,5360,1
20230814,133900,438558410,5330,5330,5330,5330,74
20230814,133800,438163990,5360,5330,5360,5330,30
20230814,133700,438004060,5330,5330,5330,5330,76
20230814,133600,437598980,5360,5330,5360,5330,113
20230814,133500,436996660,5330,5330,5360,5330,77
20230814,133400,436586220,5330,5330,5330,5330,35
20230814,133300,436399670,5330,5340,5340,5330,95
20230814,133200,435893120,5340,5340,5340,5340,360
20230814,133100,433970720,5340,5340,5340,5340,175
20230814,133000,433036220,5360,5360,5360,5360,1
20230814,132900,433030860,5330,5330,5330,5330,75
20230814,132800,432631110,5330,5330,5330,5330,0
20230814,132700,432631110,5330,5330,5340,5330,133
20230814,132600,431922210,5330,5330,5330,5330,27
20230814,132500,431778300,5330,5360,5360,5330,151
20230814,132400,430973440,5370,5330,5370,5330,2
20230814,132300,430962740,5330,5340,5340,5330,135
20230814,132200,430242450,5340,5330,5340,5330,2
20230814,132100,430231780,5330,5330,5360,5330,78
20230814,132000,429816010,5330,5330,5360,5330,81
20230814,131900,429384250,5330,5330,5330,5330,102
20230814,131800,428840590,5330,5330,5330,5330,27
20230814,131700,428696680,5330,5330,5330,5330,76
20230814,131600,428291600,5330,5330,5330,5330,0
20230814,131500,428291600,5330,5330,5330,5330,220
20230814,131400,427119000,5330,5330,5330,5330,0
20230814,131300,427119000,5330,5330,5330,5330,76
20230814,131200,426713920,5330,5330,5330,5330,80
20230814,131100,426287520,5330,5340,5360,5330,525
20230814,131000,423484890,5330,5330,5330,5330,77
20230814,130900,423074480,5330,5340,5340,5330,102
20230814,130800,422530550,5340,5340,5340,5340,26
20230814,130700,422391710,5340,5340,5360,5340,87
20230814,130600,421926750,5340,5340,5340,5340,53
20230814,130500,421643730,5330,5330,5330,5330,75
20230814,130400,421243980,5330,5330,5330,5330,90
20230814,130300,420764280,5330,5330,5330,5330,76
20230814,130200,420359200,5360,5330,5360,5330,2
20230814,130100,420348510,5330,5360,5360,5330,83
20230814,130000,419905880,5330,5340,5340,5330,973
20230814,125900,414715880,5340,5340,5340,5340,62
20230814,125800,414384800,5370,5340,5370,5340,2
20230814,125700,414374090,5340,5340,5340,5340,55
20230814,125600,414080390,5350,5350,5350,5350,0
20230814,125500,414080390,5350,5350,5350,5350,100
20230814,125400,413545390,5340,5350,5350,5340,108
20230814,125300,412967940,5350,5350,5350,5350,62
20230814,125200,412636240,5360,5350,5360,5350,402
20230814,125100,410484830,5350,5350,5350,5350,107
20230814,125000,409912380,5350,5350,5350,5350,1945
20230814,124900,399506630,5350,5360,5360,5350,113
20230814,124800,398901080,5360,5360,5360,5360,27
20230814,124700,398756360,5360,5360,5360,5360,70
20230814,124600,398381160,5350,5350,5350,5350,55
20230814,124500,398086910,5360,5360,5360,5360,0
20230814,124400,398086910,5360,5340,5360,5340,65
20230814,124300,397739790,5340,5340,5340,5340,27
20230814,124200,397595610,5350,5350,5350,5350,4
20230814,124100,397574210,5340,5340,5340,5340,135
20230814,124000,396853310,5340,5350,5350,5340,28
20230814,123900,396703780,5360,5360,5360,5360,2
20230814,123800,396693060,5340,5360,5360,5340,85
20230814,123700,396238960,5340,5340,5340,5340,27
20230814,123600,396094780,5340,5340,5340,5340,80
20230814,123500,395667580,5360,5360,5360,5360,0
20230814,123400,395667580,5360,5360,5360,5360,1
20230814,123300,395662220,5340,5360,5360,5340,123
20230814,123200,395005380,5340,5340,5340,5340,0
20230814,123100,395005380,5340,5340,5340,5340,55
20230814,123000,394711680,5360,5360,5360,5360,0
20230814,122900,394711680,5360,5360,5360,5360,0
20230814,122800,394711680,5360,5340,5360,5340,111
20230814,122700,394118920,5340,5340,5340,5340,27
20230814,122600,393974740,5340,5340,5340,5340,27
20230814,122500,393830560,5360,5360,5360,5360,0
20230814,122400,393830560,5360,5340,5360,5340,2
20230814,122300,393819860,5330,5360,5360,5330,138
20230814,122200,393083220,5370,5370,5370,5370,3
20230814,122100,393067110,5380,5380,5380,5380,0
20230814,122000,393067110,5380,5380,5380,5380,2
20230814,121900,393056350,5390,5340,5390,5340,33
20230814,121800,392879960,5340,5330,5340,5330,173
20230814,121700,391956990,5330,5330,5330,5330,41
20230814,121600,391738460,5330,5340,5340,5330,271
20230814,121500,390291590,5370,5370,5370,5370,0
20230814,121400,390291590,5370,5370,5370,5370,1
20230814,121300,390286220,5340,5340,5340,5340,51
20230814,121200,390013880,5340,5340,5340,5340,85
20230814,121100,389559980,5380,5370,5380,5370,200
20230814,121000,388484240,5380,5380,5380,5380,18
20230814,120900,388387400,5390,5390,5390,5390,0
20230814,120800,388387400,5390,5360,5390,5360,9
20230814,120700,388339040,5340,5340,5360,5340,134
20230814,120600,387623460,5340,5330,5340,5330,54
20230814,120500,387335370,5340,5330,5340,5330,2
20230814,120400,387324700,5360,5330,5360,5330,3
20230814,120300,387308680,5390,5390,5390,5390,0
20230814,120200,387308680,5390,5330,5390,5330,170
20230814,120100,386402200,5340,5340,5340,5340,12
20230814,120000,386338120,5340,5340,5340,5340,0
20230814,115900,386338120,5340,5340,5340,5340,28
20230814,115800,386188600,5340,5340,5340,5340,49
20230814,115700,385926940,5340,5320,5340,5320,78
20230814,115600,385511960,5320,5320,5320,5320,0
20230814,115500,385511960,5320,5320,5320,5320,55
20230814,115400,385219360,5320,5320,5320,5320,0
20230814,115300,385219360,5320,5320,5320,5320,26
20230814,115200,385081040,5330,5320,5330,5320,141
20230814,115100,384330910,5340,5330,5340,5330,9
20230814,115000,384282930,5350,5330,5350,5330,921
20230814,114900,379355760,5320,5320,5330,5320,64
20230814,114800,379015270,5320,5320,5320,5320,10
20230814,114700,378962070,5350,5320,5350,5320,178
20230814,114600,378015080,5320,5310,5320,5310,105
20230814,114500,377457520,5310,5310,5310,5310,20
20230814,114400,377351320,5310,5310,5310,5310,36
20230814,114300,377160160,5310,5320,5320,5310,206
20230814,114200,376064470,5320,5320,5320,5320,8
20230814,114100,376021910,5310,5310,5310,5310,131
20230814,114000,375326300,5320,5320,5320,5320,0
20230814,113900,375326300,5320,5320,5320,5320,0
20230814,113800,375326300,5320,5320,5320,5320,1
20230814,113700,375320980,5310,5310,5310,5310,27
20230814,113600,375177610,5310,5310,5310,5310,111
20230814,113500,374588200,5310,5310,5310,5310,27
20230814,113400,374444830,5330,5330,5330,5330,0
20230814,113300,374444830,5330,5330,5330,5330,0
20230814,113200,374444830,5330,5300,5330,5300,29
20230814,113100,374291100,5300,5300,5300,5300,108
20230814,113000,373718700,5310,5300,5310,5300,133
20230814,112900,373013560,5320,5320,5320,5320,50
20230814,112800,372747560,5320,5320,5320,5320,0
20230814,112700,372747560,5320,5320,5320,5320,0
20230814,112600,372747560,5320,5300,5320,5300,15
20230814,112500,372668040,5300,5310,5310,5300,123
20230814,112400,372015730,5310,5310,5310,5310,8
20230814,112300,371973250,5300,5300,5300,5300,28
20230814,112200,371824850,5310,5310,5310,5310,10
20230814,112100,371771750,5320,5310,5320,5310,547
20230814,112000,368867170,5300,5310,5310,5300,211
20230814,111900,367747860,5320,5300,5320,5300,2
20230814,111800,367737240,5300,5300,5300,5300,695
20230814,111700,364053740,5310,5310,5310,5300,125
20230814,111600,363390230,5310,5320,5320,5310,2475
20230814,111500,350241990,5340,5340,5340,5340,96
20230814,111400,349729350,5340,5350,5350,5340,162
20230814,111300,348863260,5350,5350,5350,5350,20
20230814,111200,348756260,5350,5340,5350,5340,7
20230814,111100,348718870,5340,5350,5350,5340,88
20230814,111000,348248940,5340,5350,5350,5340,240
20230814,110900,346967090,5360,5350,5360,5350,1042
20230814,110800,341382140,5350,5340,5350,5340,6
20230814,110700,341350090,5340,5340,5340,5340,41
20230814,110600,341131150,5360,5330,5360,5330,100
20230814,110500,340596870,5340,5320,5340,5320,80
20230814,110400,340171250,5350,5350,5370,5350,409
20230814,110300,337977400,5370,5330,5370,5320,272
20230814,110200,336528790,5340,5340,5340,5340,81
20230814,110100,336096250,5390,5390,5390,5390,0
20230814,110000,336096250,5390,5340,5390,5340,2
20230814,105900,336085520,5340,5340,5390,5340,122
20230814,105800,335433990,5350,5350,5350,5350,0
20230814,105700,335433990,5350,5350,5350,5350,0
20230814,105600,335433990,5350,5350,5350,5350,29
20230814,105500,335278840,5350,5340,5350,5340,50
20230814,105400,335011530,5340,5340,5340,5340,209
20230814,105300,333895470,5350,5350,5350,5350,1
20230814,105200,333890120,5340,5350,5350,5340,55
20230814,105100,333596410,5340,5340,5340,5340,61
20230814,105000,333270670,5360,5360,5360,5360,168
20230814,104900,332370190,5360,5390,5390,5360,108
20230814,104800,331791280,5360,5360,5360,5360,55
20230814,104700,331496480,5390,5390,5390,5390,0
20230814,104600,331496480,5390,5390,5390,5390,0
20230814,104500,331496480,5390,5390,5390,5390,0
20230814,104400,331496480,5390,5360,5390,5360,74
20230814,104300,331099780,5360,5370,5370,5360,159
20230814,104200,330247270,5370,5360,5370,5360,79
20230814,104100,329823570,5390,5390,5390,5390,0
20230814,104000,329823570,5390,5360,5390,5360,70
20230814,103900,329448070,5370,5360,5370,5340,1152
20230814,103800,323292530,5390,5390,5390,5390,0
20230814,103700,323292530,5390,5390,5390,5390,0
20230814,103600,323292530,5390,5350,5390,5340,1466
20230814,103500,315449670,5360,5360,5360,5360,10
20230814,103400,315396070,5360,5360,5360,5350,519
20230814,103300,312614500,5360,5380,5380,5360,344
20230814,103200,310765280,5380,5380,5380,5380,47
20230814,103100,310512420,5400,5410,5410,5400,575
20230814,103000,307405450,5420,5420,5420,5420,1
20230814,102900,307400030,5410,5400,5420,5400,49
20230814,102800,307135200,5400,5400,5410,5400,124
20230814,102700,306465580,5410,5390,5410,5390,106
20230814,102600,305894220,5420,5420,5420,5420,0
20230814,102500,305894220,5420,5420,5420,5420,0
20230814,102400,305894220,5420,5380,5420,5380,144
20230814,102300,305119240,5380,5380,5380,5380,105
20230814,102200,304554340,5400,5400,5400,5380,994
20230814,102100,299199860,5410,5420,5420,5410,1032
20230814,102000,293611430,5420,5420,5440,5420,29
20230814,101900,293454230,5420,5440,5440,5420,161
20230814,101800,292579410,5450,5450,5460,5450,347
20230814,101700,290688250,5470,5450,5470,5450,55
20230814,101600,290388480,5470,5470,5470,5470,0
20230814,101500,290388480,5470,5470,5470,5440,570
20230814,101400,287271090,5480,5480,5480,5480,34
20230814,101300,287084770,5480,5470,5500,5470,293
20230814,101200,285475960,5500,5500,5500,5470,1256
20230814,101100,278568100,5500,5470,5500,5470,1054
20230814,101000,272786470,5470,5440,5470,5420,2300
20230814,100900,260225470,5440,5410,5440,5410,2632
20230814,100800,245967920,5410,5410,5410,5410,0
20230814,100700,245967920,5410,5400,5410,5400,396
20230814,100600,243829500,5400,5400,5400,5400,9
20230814,100500,243780900,5400,5400,5400,5400,30
20230814,100400,243618900,5410,5400,5410,5400,59
20230814,100300,243300290,5400,5420,5420,5400,844
20230814,100200,238739140,5420,5410,5420,5410,121
20230814,100100,238084510,5420,5420,5420,5420,0
20230814,100000,238084510,5420,5420,5420,5420,100
20230814,095900,237542510,5420,5420,5420,5420,1
20230814,095800,237537090,5410,5400,5410,5400,55
20230814,095700,237239810,5430,5430,5440,5410,579
20230814,095600,234107250,5410,5410,5410,5410,28
20230814,095500,233955770,5440,5440,5440,5440,0
20230814,095400,233955770,5440,5440,5440,5440,0
20230814,095300,233955770,5440,5440,5440,5440,0
20230814,095200,233955770,5440,5420,5440,5410,191
20230814,095100,232921350,5420,5420,5420,5420,15
20230814,095000,232840050,5420,5410,5420,5410,363
20230814,094900,230873070,5410,5410,5410,5410,503
20230814,094800,228151840,5420,5420,5420,5420,1
20230814,094700,228146420,5400,5410,5410,5400,27
20230814,094600,228000610,5390,5390,5390,5390,66
20230814,094500,227644870,5420,5420,5420,5420,3
20230814,094400,227628610,5400,5370,5400,5370,1250
20230814,094300,220891260,5370,5340,5380,5340,210
20230814,094200,219761580,5340,5360,5390,5340,749
20230814,094100,215747380,5360,5390,5390,5360,79
20230814,094000,215323910,5360,5360,5360,5360,1
20230814,093900,215318550,5390,5390,5390,5360,55
20230814,093800,215023690,5360,5370,5370,5360,133
20230814,093700,214310660,5380,5400,5400,5380,1897
20230814,093600,204071000,5400,5400,5400,5400,76
20230814,093500,203660600,5450,5450,5450,5450,0
20230814,093400,203660600,5450,5400,5450,5400,7
20230814,093300,203622750,5400,5430,5450,5400,222
20230814,093200,202415420,5430,5400,5430,5400,1087
20230814,093100,196545020,5400,5410,5430,5400,616
20230814,093000,193218200,5460,5460,5460,5450,510
20230814,092900,190433650,5470,5440,5470,5440,2600
20230814,092800,176245710,5460,5450,5460,5420,2333
20230814,092700,163532710,5450,5410,5460,5410,1336
20230814,092600,156270060,5410,5440,5480,5390,3255
20230814,092500,138595080,5490,5460,5500,5440,2876
20230814,092400,122866670,5460,5430,5460,5430,3638
20230814,092300,103065480,5430,5370,5430,5370,4260
20230814,092200,80069300,5370,5330,5370,5330,533
20230814,092100,77218460,5330,5340,5340,5330,599
20230814,092000,74020210,5340,5320,5370,5320,3443
20230814,091900,55567660,5320,5320,5320,5310,185
20230814,091800,54584640,5320,5320,5360,5290,1321
20230814,091700,47551730,5330,5290,5330,5290,656
20230814,091600,44076080,5290,5240,5290,5240,756
20230814,091500,40087210,5250,5250,5260,5250,101
20230814,091400,39556950,5260,5260,5260,5260,332
20230814,091300,37810630,5270,5270,5270,5270,157
20230814,091200,36983240,5280,5240,5280,5240,472
20230814,091100,34493720,5240,5250,5260,5240,470
20230814,091000,32025100,5250,5250,5250,5210,106
20230814,090900,31471510,5210,5210,5210,5210,1
20230814,090800,31466300,5210,5200,5210,5200,10
20230814,090700,31414210,5200,5180,5200,5180,167
20230814,090600,30548730,5180,5180,5180,5180,111
20230814,090500,29973750,5170,5160,5170,5160,21
20230814,090400,29865380,5160,5210,5210,5160,2910
20230814,090300,14754630,5210,5210,5210,5200,1855
20230814,090200,5095790,5200,5200,5200,5200,81
20230814,090100,4674590,5210,5210,5210,5210,386
20230814,090000,2663530,5210,5190,5210,5190,512