stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193300,608603295,3095,3095,3095,3095,2599
20230814,193200,608603295,3095,3095,3095,3095,0
20230814,193100,608603295,3095,3095,3095,3095,0
20230814,193000,608603295,3095,3095,3095,3095,0
20230814,192900,608603295,3095,3095,3095,3095,0
20230814,192800,608603295,3095,3095,3095,3095,0
20230814,192700,608603295,3095,3095,3095,3095,0
20230814,192600,608603295,3095,3095,3095,3095,0
20230814,192500,608603295,3095,3095,3095,3095,0
20230814,192400,608603295,3095,3095,3095,3095,0
20230814,192300,608603295,3095,3095,3095,3095,0
20230814,192200,608603295,3095,3095,3095,3095,0
20230814,192100,608603295,3095,3095,3095,3095,0
20230814,192000,608603295,3095,3095,3095,3095,0
20230814,191900,608603295,3095,3095,3095,3095,0
20230814,191800,608603295,3095,3095,3095,3095,0
20230814,191700,608603295,3095,3095,3095,3095,0
20230814,191600,608603295,3095,3095,3095,3095,0
20230814,191500,608603295,3095,3095,3095,3095,0
20230814,191400,608603295,3095,3095,3095,3095,0
20230814,191300,608603295,3095,3095,3095,3095,0
20230814,191200,608603295,3095,3095,3095,3095,0
20230814,191100,608603295,3095,3095,3095,3095,0
20230814,191000,608603295,3095,3095,3095,3095,0
20230814,190900,608603295,3095,3095,3095,3095,0
20230814,190800,608603295,3095,3095,3095,3095,0
20230814,190700,608603295,3095,3095,3095,3095,0
20230814,190600,608603295,3095,3095,3095,3095,0
20230814,190500,608603295,3095,3095,3095,3095,0
20230814,190400,608603295,3095,3095,3095,3095,0
20230814,190300,608603295,3095,3095,3095,3095,2599
20230814,190200,608603295,3095,3095,3095,3095,0
20230814,190100,608603295,3095,3095,3095,3095,0
20230814,190000,608603295,3095,3095,3095,3095,0
20230814,185900,608603295,3095,3095,3095,3095,0
20230814,185800,608603295,3095,3095,3095,3095,0
20230814,185700,608603295,3095,3095,3095,3095,0
20230814,185600,608603295,3095,3095,3095,3095,0
20230814,185500,608603295,3095,3095,3095,3095,0
20230814,185400,608603295,3095,3095,3095,3095,0
20230814,185300,608603295,3095,3095,3095,3095,0
20230814,185200,608603295,3095,3095,3095,3095,0
20230814,185100,608603295,3095,3095,3095,3095,0
20230814,185000,608603295,3095,3095,3095,3095,0
20230814,184900,608603295,3095,3095,3095,3095,0
20230814,184800,608603295,3095,3095,3095,3095,0
20230814,184700,608603295,3095,3095,3095,3095,0
20230814,184600,608603295,3095,3095,3095,3095,0
20230814,184500,608603295,3095,3095,3095,3095,0
20230814,184400,608603295,3095,3095,3095,3095,0
20230814,184300,608603295,3095,3095,3095,3095,0
20230814,184200,608603295,3095,3095,3095,3095,0
20230814,184100,608603295,3095,3095,3095,3095,0
20230814,184000,608603295,3095,3095,3095,3095,0
20230814,183900,608603295,3095,3095,3095,3095,0
20230814,183800,608603295,3095,3095,3095,3095,0
20230814,183700,608603295,3095,3095,3095,3095,0
20230814,183600,608603295,3095,3095,3095,3095,0
20230814,183500,608603295,3095,3095,3095,3095,0
20230814,183400,608603295,3095,3095,3095,3095,0
20230814,183300,608603295,3095,3095,3095,3095,2599
20230814,183200,608603295,3095,3095,3095,3095,0
20230814,183100,608603295,3095,3095,3095,3095,0
20230814,183000,608603295,3095,3095,3095,3095,0
20230814,182900,608603295,3095,3095,3095,3095,0
20230814,182800,608603295,3095,3095,3095,3095,0
20230814,182700,608603295,3095,3095,3095,3095,0
20230814,182600,608603295,3095,3095,3095,3095,0
20230814,182500,608603295,3095,3095,3095,3095,0
20230814,182400,608603295,3095,3095,3095,3095,0
20230814,182300,608603295,3095,3095,3095,3095,0
20230814,182200,608603295,3095,3095,3095,3095,0
20230814,182100,608603295,3095,3095,3095,3095,0
20230814,182000,608603295,3095,3095,3095,3095,0
20230814,181900,608603295,3095,3095,3095,3095,0
20230814,181800,608603295,3095,3095,3095,3095,0
20230814,181700,608603295,3095,3095,3095,3095,0
20230814,181600,608603295,3095,3095,3095,3095,0
20230814,181500,608603295,3095,3095,3095,3095,0
20230814,181400,608603295,3095,3095,3095,3095,0
20230814,181300,608603295,3095,3095,3095,3095,0
20230814,181200,608603295,3095,3095,3095,3095,0
20230814,181100,608603295,3095,3095,3095,3095,0
20230814,181000,608603295,3095,3095,3095,3095,0
20230814,180900,608603295,3095,3095,3095,3095,0
20230814,180800,608603295,3095,3095,3095,3095,0
20230814,180700,608603295,3095,3095,3095,3095,0
20230814,180600,608603295,3095,3095,3095,3095,0
20230814,180500,608603295,3095,3095,3095,3095,0
20230814,180400,608603295,3095,3095,3095,3095,0
20230814,180300,608603295,3095,3095,3095,3095,2599
20230814,180200,608603295,3095,3095,3095,3095,0
20230814,180100,608603295,3095,3095,3095,3095,0
20230814,180000,608603295,3095,3095,3095,3095,0
20230814,175900,608603295,3095,3095,3095,3095,0
20230814,175800,608603295,3095,3095,3095,3095,0
20230814,175700,608603295,3095,3095,3095,3095,0
20230814,175600,608603295,3095,3095,3095,3095,0
20230814,175500,608603295,3095,3095,3095,3095,0
20230814,175400,608603295,3095,3095,3095,3095,0
20230814,175300,608603295,3095,3095,3095,3095,0
20230814,175200,608603295,3095,3095,3095,3095,0
20230814,175100,608603295,3095,3095,3095,3095,0
20230814,175000,608603295,3095,3095,3095,3095,0
20230814,174900,608603295,3095,3095,3095,3095,0
20230814,174800,608603295,3095,3095,3095,3095,0
20230814,174700,608603295,3095,3095,3095,3095,0
20230814,174600,608603295,3095,3095,3095,3095,0
20230814,174500,608603295,3095,3095,3095,3095,0
20230814,174400,608603295,3095,3095,3095,3095,0
20230814,174300,608603295,3095,3095,3095,3095,0
20230814,174200,608603295,3095,3095,3095,3095,0
20230814,174100,608603295,3095,3095,3095,3095,0
20230814,174000,608603295,3095,3095,3095,3095,0
20230814,173900,608603295,3095,3095,3095,3095,0
20230814,173800,608603295,3095,3095,3095,3095,0
20230814,173700,608603295,3095,3095,3095,3095,0
20230814,173600,608603295,3095,3095,3095,3095,0
20230814,173500,608603295,3095,3095,3095,3095,0
20230814,173400,608603295,3095,3095,3095,3095,0
20230814,173300,608603295,3095,3095,3095,3095,2599
20230814,173200,608603295,3095,3095,3095,3095,0
20230814,173100,608603295,3095,3095,3095,3095,0
20230814,173000,608603295,3095,3095,3095,3095,0
20230814,172900,608603295,3095,3095,3095,3095,0
20230814,172800,608603295,3095,3095,3095,3095,0
20230814,172700,608603295,3095,3095,3095,3095,0
20230814,172600,608603295,3095,3095,3095,3095,0
20230814,172500,608603295,3095,3095,3095,3095,0
20230814,172400,608603295,3095,3095,3095,3095,0
20230814,172300,608603295,3095,3095,3095,3095,0
20230814,172200,608603295,3095,3095,3095,3095,0
20230814,172100,608603295,3095,3095,3095,3095,0
20230814,172000,608603295,3095,3095,3095,3095,0
20230814,171900,608603295,3095,3095,3095,3095,0
20230814,171800,608603295,3095,3095,3095,3095,0
20230814,171700,608603295,3095,3095,3095,3095,0
20230814,171600,608603295,3095,3095,3095,3095,0
20230814,171500,608603295,3095,3095,3095,3095,0
20230814,171400,608603295,3095,3095,3095,3095,0
20230814,171300,608603295,3095,3095,3095,3095,0
20230814,171200,608603295,3095,3095,3095,3095,0
20230814,171100,608603295,3095,3095,3095,3095,0
20230814,171000,608603295,3095,3095,3095,3095,0
20230814,170900,608603295,3095,3095,3095,3095,0
20230814,170800,608603295,3095,3095,3095,3095,0
20230814,170700,608603295,3095,3095,3095,3095,0
20230814,170600,608603295,3095,3095,3095,3095,0
20230814,170500,608603295,3095,3095,3095,3095,0
20230814,170400,608603295,3095,3095,3095,3095,0
20230814,170300,608603295,3095,3095,3095,3095,2599
20230814,170200,608603295,3095,3095,3095,3095,0
20230814,170100,608603295,3095,3095,3095,3095,0
20230814,170000,608603295,3095,3095,3095,3095,0
20230814,165900,608603295,3095,3095,3095,3095,0
20230814,165800,608603295,3095,3095,3095,3095,0
20230814,165700,608603295,3095,3095,3095,3095,0
20230814,165600,608603295,3095,3095,3095,3095,0
20230814,165500,608603295,3095,3095,3095,3095,0
20230814,165400,608603295,3095,3095,3095,3095,0
20230814,165300,608603295,3095,3095,3095,3095,0
20230814,165200,608603295,3095,3095,3095,3095,0
20230814,165100,608603295,3095,3095,3095,3095,0
20230814,165000,608603295,3095,3095,3095,3095,0
20230814,164900,608603295,3095,3095,3095,3095,0
20230814,164800,608603295,3095,3095,3095,3095,0
20230814,164700,608603295,3095,3095,3095,3095,0
20230814,164600,608603295,3095,3095,3095,3095,0
20230814,164500,608603295,3095,3095,3095,3095,0
20230814,164400,608603295,3095,3095,3095,3095,0
20230814,164300,608603295,3095,3095,3095,3095,0
20230814,164200,608603295,3095,3095,3095,3095,0
20230814,164100,608603295,3095,3095,3095,3095,0
20230814,164000,608603295,3095,3095,3095,3095,0
20230814,163900,608603295,3095,3095,3095,3095,0
20230814,163800,608603295,3095,3095,3095,3095,0
20230814,163700,608603295,3095,3095,3095,3095,0
20230814,163600,608603295,3095,3095,3095,3095,0
20230814,163500,608603295,3095,3095,3095,3095,0
20230814,163400,608603295,3095,3095,3095,3095,0
20230814,163300,608603295,3095,3095,3095,3095,2599
20230814,163200,608603295,3095,3095,3095,3095,0
20230814,163100,608603295,3095,3095,3095,3095,0
20230814,163000,608603295,3095,3095,3095,3095,0
20230814,162900,608603295,3095,3095,3095,3095,0
20230814,162800,608603295,3095,3095,3095,3095,0
20230814,162700,608603295,3095,3095,3095,3095,0
20230814,162600,608603295,3095,3095,3095,3095,0
20230814,162500,608603295,3095,3095,3095,3095,0
20230814,162400,608603295,3095,3095,3095,3095,0
20230814,162300,608603295,3095,3095,3095,3095,0
20230814,162200,608603295,3095,3095,3095,3095,0
20230814,162100,608603295,3095,3095,3095,3095,0
20230814,162000,608603295,3095,3095,3095,3095,0
20230814,161900,608603295,3095,3095,3095,3095,0
20230814,161800,608603295,3095,3095,3095,3095,0
20230814,161700,608603295,3095,3095,3095,3095,0
20230814,161600,608603295,3095,3095,3095,3095,0
20230814,161500,608603295,3095,3095,3095,3095,0
20230814,161400,608603295,3095,3095,3095,3095,0
20230814,161300,608603295,3095,3095,3095,3095,0
20230814,161200,608603295,3095,3095,3095,3095,0
20230814,161100,608603295,3095,3095,3095,3095,0
20230814,161000,608603295,3095,3095,3095,3095,0
20230814,160900,608603295,3095,3095,3095,3095,0
20230814,160800,608603295,3095,3095,3095,3095,0
20230814,160700,608603295,3095,3095,3095,3095,0
20230814,160600,608603295,3095,3095,3095,3095,0
20230814,160500,608603295,3095,3095,3095,3095,0
20230814,160400,608603295,3095,3095,3095,3095,0
20230814,160300,608603295,3095,3095,3095,3095,2599
20230814,160200,608603295,3095,3095,3095,3095,0
20230814,160100,608603295,3095,3095,3095,3095,0
20230814,160000,608603295,3095,3095,3095,3095,0
20230814,155900,608603295,3095,3095,3095,3095,0
20230814,155800,608603295,3095,3095,3095,3095,0
20230814,155700,608603295,3095,3095,3095,3095,0
20230814,155600,608603295,3095,3095,3095,3095,0
20230814,155500,608603295,3095,3095,3095,3095,0
20230814,155400,608603295,3095,3095,3095,3095,0
20230814,155300,608603295,3095,3095,3095,3095,0
20230814,155200,608603295,3095,3095,3095,3095,0
20230814,155100,608603295,3095,3095,3095,3095,0
20230814,155000,608603295,3095,3095,3095,3095,0
20230814,154900,608603295,3095,3095,3095,3095,0
20230814,154800,608603295,3095,3095,3095,3095,0
20230814,154700,608603295,3095,3095,3095,3095,0
20230814,154600,608603295,3095,3095,3095,3095,0
20230814,154500,608603295,3095,3095,3095,3095,0
20230814,154400,608603295,3095,3095,3095,3095,0
20230814,154300,608603295,3095,3095,3095,3095,0
20230814,154200,608603295,3095,3095,3095,3095,0
20230814,154100,608603295,3095,3095,3095,3095,0
20230814,154000,608603295,3095,3095,3095,3095,0
20230814,153900,608603295,3095,3095,3095,3095,0
20230814,153800,608603295,3095,3095,3095,3095,0
20230814,153700,608603295,3095,3095,3095,3095,0
20230814,153600,608603295,3095,3095,3095,3095,0
20230814,153500,608603295,3095,3095,3095,3095,0
20230814,153400,608603295,3095,3095,3095,3095,0
20230814,153300,608603295,3095,3095,3095,3095,2599
20230814,153200,608603295,3095,3095,3095,3095,0
20230814,153100,608603295,3095,3095,3095,3095,0
20230814,153000,608603295,3095,3095,3095,3095,2599
20230814,152900,600559390,3090,3090,3090,3090,0
20230814,152800,600559390,3090,3090,3090,3090,0
20230814,152700,600559390,3090,3090,3090,3090,0
20230814,152600,600559390,3090,3090,3090,3090,0
20230814,152500,600559390,3090,3090,3090,3090,0
20230814,152400,600559390,3090,3090,3090,3090,0
20230814,152300,600559390,3090,3090,3090,3090,0
20230814,152200,600559390,3090,3090,3090,3090,0
20230814,152100,600559390,3090,3090,3090,3090,0
20230814,152000,600559390,3090,3090,3090,3090,0
20230814,151900,600559390,3090,3090,3090,3090,1144
20230814,151800,597024430,3090,3085,3090,3075,909
20230814,151700,594218785,3085,3085,3085,3085,31
20230814,151600,594123150,3070,3080,3090,3070,2079
20230814,151500,587720230,3070,3075,3075,3070,500
20230814,151400,586185025,3080,3080,3080,3080,1
20230814,151300,586181945,3075,3075,3080,3075,203
20230814,151200,585557715,3080,3075,3080,3075,489
20230814,151100,584054030,3080,3080,3080,3080,1
20230814,151000,584050950,3075,3075,3075,3075,821
20230814,150900,581526375,3080,3080,3080,3080,6
20230814,150800,581507895,3080,3075,3080,3075,139
20230814,150700,581080395,3080,3085,3085,3080,1158
20230814,150600,577513645,3085,3085,3085,3080,49
20230814,150500,577362710,3085,3085,3085,3080,25
20230814,150400,577285590,3085,3085,3085,3075,2230
20230814,150300,570423940,3085,3085,3085,3085,142
20230814,150200,569985870,3085,3080,3085,3080,315
20230814,150100,569015570,3085,3085,3085,3085,14
20230814,150000,568972380,3080,3080,3085,3080,135
20230814,145900,568556550,3085,3085,3085,3085,162
20230814,145800,568056780,3090,3090,3090,3090,26
20230814,145700,567976440,3090,3090,3090,3090,0
20230814,145600,567976440,3090,3090,3090,3090,20
20230814,145500,567914640,3090,3090,3090,3090,1
20230814,145400,567911550,3090,3090,3090,3090,0
20230814,145300,567911550,3090,3090,3090,3090,0
20230814,145200,567911550,3090,3090,3090,3090,0
20230814,145100,567911550,3090,3090,3090,3090,181
20230814,145000,567352260,3090,3090,3090,3090,11
20230814,144900,567318270,3085,3085,3085,3085,534
20230814,144800,565670880,3085,3095,3095,3085,520
20230814,144700,564066480,3095,3090,3095,3090,2
20230814,144600,564060295,3095,3095,3095,3095,20
20230814,144500,563998395,3095,3095,3095,3095,2
20230814,144400,563992205,3095,3095,3095,3095,20
20230814,144300,563930305,3095,3095,3095,3095,0
20230814,144200,563930305,3095,3095,3095,3095,0
20230814,144100,563930305,3095,3095,3095,3095,104
20230814,144000,563608425,3085,3085,3095,3085,181
20230814,143900,563049640,3085,3085,3095,3080,1801
20230814,143800,557497620,3095,3090,3095,3090,2
20230814,143700,557491435,3090,3090,3090,3090,0
20230814,143600,557491435,3090,3090,3090,3090,0
20230814,143500,557491435,3090,3090,3090,3090,0
20230814,143400,557491435,3090,3090,3090,3090,0
20230814,143300,557491435,3090,3090,3090,3090,1
20230814,143200,557488345,3090,3090,3090,3090,0
20230814,143100,557488345,3090,3090,3090,3090,5
20230814,143000,557472895,3090,3085,3090,3085,1560
20230814,142900,552654655,3085,3085,3085,3085,1
20230814,142800,552651570,3075,3075,3075,3075,29
20230814,142700,552562395,3080,3080,3080,3080,14
20230814,142600,552519275,3085,3085,3085,3085,63
20230814,142500,552324920,3085,3085,3085,3085,52
20230814,142400,552164500,3085,3085,3085,3085,1
20230814,142300,552161415,3085,3080,3085,3080,21
20230814,142200,552096680,3085,3085,3085,3085,0
20230814,142100,552096680,3085,3085,3085,3085,1
20230814,142000,552093595,3085,3085,3085,3085,0
20230814,141900,552093595,3085,3085,3085,3085,10
20230814,141800,552062745,3085,3085,3085,3085,3
20230814,141700,552053490,3075,3075,3075,3075,0
20230814,141600,552053490,3075,3075,3075,3075,500
20230814,141500,550515990,3075,3075,3075,3075,11
20230814,141400,550482165,3075,3075,3075,3075,18
20230814,141300,550426815,3075,3075,3075,3075,0
20230814,141200,550426815,3075,3075,3075,3075,16
20230814,141100,550377615,3065,3075,3075,3065,20
20230814,141000,550316305,3070,3070,3070,3070,2
20230814,140900,550310165,3070,3070,3070,3070,162
20230814,140800,549812825,3075,3075,3075,3075,608
20230814,140700,547943225,3080,3080,3080,3080,1
20230814,140600,547940145,3080,3080,3080,3080,0
20230814,140500,547940145,3080,3080,3080,3080,9
20230814,140400,547912425,3085,3085,3085,3085,5
20230814,140300,547897000,3085,3085,3085,3085,219
20230814,140200,547221385,3085,3080,3085,3080,101
20230814,140100,546910300,3090,3090,3090,3090,0
20230814,140000,546910300,3090,3085,3090,3085,112
20230814,135900,546564775,3090,3090,3090,3090,0
20230814,135800,546564775,3090,3085,3090,3080,45
20230814,135700,546425930,3085,3090,3090,3080,3000
20230814,135600,537185825,3090,3085,3090,3085,215
20230814,135500,536522525,3090,3090,3090,3090,12
20230814,135400,536485445,3090,3085,3090,3080,32
20230814,135300,536386735,3090,3090,3090,3085,96
20230814,135200,536090565,3100,3100,3100,3095,137
20230814,135100,535666365,3100,3100,3100,3100,0
20230814,135000,535666365,3100,3090,3100,3085,2498
20230814,134900,527956420,3095,3095,3095,3095,0
20230814,134800,527956420,3095,3100,3100,3095,1150
20230814,134700,524394670,3105,3105,3105,3105,578
20230814,134600,522599980,3095,3095,3095,3095,0
20230814,134500,522599980,3095,3100,3100,3095,524
20230814,134400,520975685,3095,3100,3100,3095,6
20230814,134300,520957090,3100,3100,3100,3100,10
20230814,134200,520926090,3100,3100,3100,3100,20
20230814,134100,520864090,3100,3100,3100,3100,0
20230814,134000,520864090,3100,3100,3100,3100,15
20230814,133900,520817590,3100,3100,3100,3100,0
20230814,133800,520817590,3100,3090,3100,3090,101
20230814,133700,520505490,3090,3090,3090,3090,10
20230814,133600,520474590,3100,3100,3100,3100,0
20230814,133500,520474590,3100,3100,3100,3095,203
20230814,133400,519845300,3100,3100,3100,3100,0
20230814,133300,519845300,3100,3100,3100,3100,0
20230814,133200,519845300,3100,3100,3100,3100,15
20230814,133100,519798800,3100,3095,3100,3095,100
20230814,133000,519488805,3100,3095,3100,3095,9
20230814,132900,519460945,3100,3100,3100,3100,0
20230814,132800,519460945,3100,3100,3100,3100,165
20230814,132700,518949445,3100,3100,3100,3100,10
20230814,132600,518918445,3100,3090,3100,3090,131
20230814,132500,518513080,3085,3085,3085,3085,128
20230814,132400,518118200,3095,3090,3095,3090,2
20230814,132300,518112015,3095,3095,3095,3095,10
20230814,132200,518081065,3085,3090,3090,3085,201
20230814,132100,517460970,3095,3095,3095,3095,0
20230814,132000,517460970,3095,3095,3095,3095,0
20230814,131900,517460970,3095,3100,3100,3095,38
20230814,131800,517343175,3100,3100,3100,3100,0
20230814,131700,517343175,3100,3095,3100,3090,127
20230814,131600,516950110,3100,3095,3100,3095,2
20230814,131500,516943915,3095,3095,3100,3095,29
20230814,131400,516854150,3105,3105,3105,3105,1
20230814,131300,516851045,3100,3090,3100,3085,2669
20230814,131200,508592235,3095,3100,3100,3095,414
20230814,131100,507310900,3105,3105,3105,3100,4
20230814,131000,507298485,3100,3100,3100,3100,8
20230814,130900,507273685,3110,3110,3110,3110,15
20230814,130800,507227035,3110,3110,3110,3110,0
20230814,130700,507227035,3110,3100,3110,3100,3
20230814,130600,507217725,3100,3100,3100,3100,1
20230814,130500,507214625,3110,3105,3110,3105,135
20230814,130400,506795235,3105,3110,3115,3105,214
20230814,130300,506128945,3115,3095,3115,3090,6898
20230814,130200,484734945,3095,3095,3095,3095,0
20230814,130100,484734945,3095,3095,3095,3095,100
20230814,130000,484425445,3090,3090,3090,3090,502
20230814,125900,482874265,3095,3095,3095,3095,40
20230814,125800,482750465,3095,3095,3095,3095,0
20230814,125700,482750465,3095,3095,3095,3095,0
20230814,125600,482750465,3095,3095,3095,3095,146
20230814,125500,482298595,3095,3095,3095,3095,0
20230814,125400,482298595,3095,3095,3095,3095,0
20230814,125300,482298595,3095,3090,3095,3090,201
20230814,125200,481677500,3095,3090,3095,3085,2002
20230814,125100,475496310,3090,3090,3090,3085,2006
20230814,125000,469302770,3090,3090,3090,3090,2
20230814,124900,469296590,3085,3085,3085,3085,1
20230814,124800,469293505,3085,3085,3085,3085,49
20230814,124700,469142340,3095,3095,3095,3095,1
20230814,124600,469139245,3080,3090,3095,3080,175
20230814,124500,468600085,3085,3095,3095,3085,1796
20230814,124400,463059405,3095,3095,3095,3095,0
20230814,124300,463059405,3095,3090,3095,3090,40
20230814,124200,462935705,3090,3095,3095,3090,1367
20230814,124100,458711635,3095,3095,3095,3095,0
20230814,124000,458711635,3095,3095,3095,3095,100
20230814,123900,458402135,3095,3095,3095,3095,0
20230814,123800,458402135,3095,3095,3095,3095,0
20230814,123700,458402135,3095,3095,3095,3095,0
20230814,123600,458402135,3095,3095,3095,3095,11
20230814,123500,458368090,3090,3090,3090,3090,2
20230814,123400,458361910,3095,3090,3095,3090,1302
20230814,123300,454337220,3095,3095,3095,3095,1
20230814,123200,454334125,3095,3095,3095,3095,0
20230814,123100,454334125,3095,3090,3095,3090,1010
20230814,123000,451213175,3090,3090,3090,3090,70
20230814,122900,450996875,3095,3095,3095,3095,50
20230814,122800,450842125,3095,3090,3095,3090,810
20230814,122700,448337675,3095,3095,3095,3095,0
20230814,122600,448337675,3095,3095,3095,3095,0
20230814,122500,448337675,3095,3095,3095,3095,0
20230814,122400,448337675,3095,3095,3095,3095,0
20230814,122300,448337675,3095,3090,3095,3090,21
20230814,122200,448272780,3090,3090,3090,3090,720
20230814,122100,446047980,3095,3095,3095,3095,0
20230814,122000,446047980,3095,3100,3100,3090,32
20230814,121900,445948915,3100,3090,3100,3090,1820
20230814,121800,440323955,3090,3090,3090,3090,0
20230814,121700,440323955,3090,3085,3090,3085,101
20230814,121600,440012365,3085,3090,3090,3085,401
20230814,121500,438775275,3090,3085,3090,3085,205
20230814,121400,438142825,3080,3085,3085,3080,550
20230814,121300,436446435,3090,3090,3090,3090,1
20230814,121200,436443345,3085,3085,3085,3085,0
20230814,121100,436443345,3085,3085,3085,3085,230
20230814,121000,435733795,3085,3090,3090,3085,221
20230814,120900,435051260,3090,3090,3090,3090,0
20230814,120800,435051260,3090,3090,3090,3090,0
20230814,120700,435051260,3090,3090,3090,3090,50
20230814,120600,434896760,3090,3090,3090,3090,0
20230814,120500,434896760,3090,3090,3090,3090,0
20230814,120400,434896760,3090,3090,3090,3090,1
20230814,120300,434893670,3090,3090,3090,3090,4
20230814,120200,434881310,3090,3090,3090,3090,155
20230814,120100,434402360,3090,3090,3090,3090,1
20230814,120000,434399270,3090,3085,3090,3085,68
20230814,115900,434189475,3090,3090,3090,3090,0
20230814,115800,434189475,3090,3085,3090,3085,385
20230814,115700,433001700,3080,3080,3080,3080,100
20230814,115600,432693700,3085,3085,3085,3085,82
20230814,115500,432440730,3085,3085,3085,3085,5
20230814,115400,432425305,3085,3085,3085,3085,0
20230814,115300,432425305,3085,3085,3085,3085,0
20230814,115200,432425305,3085,3085,3085,3085,0
20230814,115100,432425305,3085,3085,3085,3085,0
20230814,115000,432425305,3085,3085,3085,3085,0
20230814,114900,432425305,3085,3085,3085,3085,1
20230814,114800,432422220,3075,3075,3075,3075,0
20230814,114700,432422220,3075,3080,3080,3075,1620
20230814,114600,427440650,3080,3080,3080,3080,0
20230814,114500,427440650,3080,3080,3080,3080,173
20230814,114400,426907810,3080,3090,3090,3080,329
20230814,114300,425894480,3080,3080,3080,3080,50
20230814,114200,425740480,3080,3080,3080,3080,1993
20230814,114100,419602040,3085,3085,3085,3085,453
20230814,114000,418204535,3085,3085,3085,3085,0
20230814,113900,418204535,3085,3085,3085,3085,87
20230814,113800,417936140,3085,3085,3085,3085,0
20230814,113700,417936140,3085,3085,3085,3085,0
20230814,113600,417936140,3085,3085,3085,3085,0
20230814,113500,417936140,3085,3085,3085,3085,1000
20230814,113400,414851140,3090,3090,3090,3090,10
20230814,113300,414820240,3085,3085,3085,3085,0
20230814,113200,414820240,3085,3085,3085,3085,0
20230814,113100,414820240,3085,3085,3085,3085,0
20230814,113000,414820240,3085,3085,3085,3085,0
20230814,112900,414820240,3085,3085,3085,3085,0
20230814,112800,414820240,3085,3090,3090,3085,1001
20230814,112700,411732150,3080,3080,3080,3080,308
20230814,112600,410783510,3085,3085,3085,3085,598
20230814,112500,408938680,3085,3085,3085,3085,1
20230814,112400,408935595,3080,3085,3085,3080,189
20230814,112300,408353465,3090,3090,3090,3080,52
20230814,112200,408192995,3085,3085,3085,3085,9
20230814,112100,408165230,3095,3080,3095,3080,1049
20230814,112000,404934025,3080,3095,3095,3080,215
20230814,111900,404271780,3095,3095,3095,3085,26
20230814,111800,404191410,3095,3095,3095,3095,2
20230814,111700,404185220,3095,3085,3095,3075,1071
20230814,111600,400886030,3090,3090,3090,3090,5
20230814,111500,400870580,3090,3085,3090,3085,121
20230814,111400,400497270,3090,3090,3090,3090,100
20230814,111300,400188270,3090,3090,3095,3090,1629
20230814,111200,395151565,3095,3100,3100,3095,397
20230814,111100,393922570,3100,3095,3100,3095,56
20230814,111000,393749245,3100,3100,3100,3095,1416
20230814,110900,389359945,3105,3105,3105,3105,102
20230814,110800,389043235,3110,3105,3110,3105,201
20230814,110700,388419125,3105,3100,3105,3100,1129
20230814,110600,384919160,3105,3105,3105,3105,180
20230814,110500,384360260,3115,3115,3115,3115,2722
20230814,110400,375881230,3115,3110,3115,3110,5174
20230814,110300,359764670,3110,3105,3110,3105,809
20230814,110200,357252220,3105,3105,3105,3105,200
20230814,110100,356631220,3105,3105,3105,3105,1721
20230814,110000,351287515,3100,3105,3105,3100,901
20230814,105900,348490410,3105,3100,3105,3100,1197
20230814,105800,344779705,3100,3100,3100,3100,0
20230814,105700,344779705,3100,3095,3100,3095,502
20230814,105600,343226005,3095,3095,3095,3095,175
20230814,105500,342684380,3100,3100,3100,3095,345
20230814,105400,341615175,3100,3100,3100,3095,6501
20230814,105300,321462235,3100,3095,3100,3095,1215
20230814,105200,317695845,3095,3090,3095,3090,933
20230814,105100,314808375,3090,3090,3090,3090,30
20230814,105000,314715675,3090,3085,3090,3085,124
20230814,104900,314333040,3080,3080,3080,3080,1120
20230814,104800,310883440,3080,3080,3080,3080,1374
20230814,104700,306651520,3075,3075,3075,3075,738
20230814,104600,304382170,3070,3075,3075,3070,680
20230814,104500,302293670,3075,3075,3075,3075,0
20230814,104400,302293670,3075,3070,3075,3070,100
20230814,104300,301986175,3075,3070,3075,3070,52
20230814,104200,301826520,3080,3080,3080,3080,1
20230814,104100,301823440,3080,3080,3080,3080,0
20230814,104000,301823440,3080,3075,3080,3075,249
20230814,103900,301057755,3080,3080,3080,3080,1
20230814,103800,301054675,3080,3075,3080,3075,10
20230814,103700,301023915,3075,3075,3075,3070,13
20230814,103600,300983945,3080,3075,3080,3075,7
20230814,103500,300962410,3075,3070,3075,3065,28
20230814,103400,300876485,3070,3070,3070,3070,0
20230814,103300,300876485,3070,3070,3070,3070,0
20230814,103200,300876485,3070,3070,3070,3070,1
20230814,103100,300873415,3065,3065,3065,3065,0
20230814,103000,300873415,3065,3065,3065,3065,0
20230814,102900,300873415,3065,3065,3065,3065,0
20230814,102800,300873415,3065,3065,3065,3065,0
20230814,102700,300873415,3065,3065,3065,3065,0
20230814,102600,300873415,3065,3065,3065,3065,0
20230814,102500,300873415,3065,3065,3065,3065,11
20230814,102400,300839700,3075,3075,3075,3075,1
20230814,102300,300836625,3065,3070,3070,3065,205
20230814,102200,300207300,3070,3070,3070,3060,2003
20230814,102100,294073090,3055,3065,3065,3055,2023
20230814,102000,287877740,3070,3065,3070,3060,2003
20230814,101900,281738540,3070,3070,3070,3065,981
20230814,101800,278731765,3065,3070,3070,3065,1021
20230814,101700,275597400,3065,3060,3065,3060,1500
20230814,101600,271002400,3060,3065,3065,3060,896
20230814,101500,268256615,3060,3055,3060,3055,1345
20230814,101400,264141410,3055,3045,3055,3045,8125
20230814,101300,239385135,3050,3045,3050,3045,6051
20230814,101200,220957335,3040,3040,3040,3040,810
20230814,101100,218494935,3040,3040,3040,3040,0
20230814,101000,218494935,3040,3040,3040,3040,2
20230814,100900,218488855,3040,3035,3040,3030,2006
20230814,100800,212410375,3040,3035,3040,3035,30
20230814,100700,212319280,3035,3040,3040,3035,579
20230814,100600,210561515,3040,3040,3040,3040,0
20230814,100500,210561515,3040,3040,3040,3040,1
20230814,100400,210558475,3035,3045,3045,3035,1087
20230814,100300,207258990,3040,3040,3040,3040,33
20230814,100200,207158670,3045,3045,3045,3045,59
20230814,100100,206979015,3045,3040,3045,3040,30
20230814,100000,206887670,3040,3035,3040,3035,11
20230814,095900,206854265,3035,3035,3035,3030,48
20230814,095800,206708590,3030,3035,3035,3030,397
20230814,095700,205504990,3035,3035,3035,3035,0
20230814,095600,205504990,3035,3030,3035,3030,61
20230814,095500,205319860,3035,3035,3035,3035,0
20230814,095400,205319860,3035,3035,3035,3035,600
20230814,095300,203498860,3030,3030,3030,3030,307
20230814,095200,202568650,3035,3025,3035,3025,2
20230814,095100,202562590,3035,3030,3035,3030,1576
20230814,095000,197787305,3035,3035,3035,3035,16
20230814,094900,197738745,3035,3040,3040,3035,319
20230814,094800,196770370,3040,3045,3045,3040,155
20230814,094700,196298920,3050,3050,3050,3050,0
20230814,094600,196298920,3050,3050,3050,3050,1
20230814,094500,196295870,3040,3030,3040,3030,122
20230814,094400,195925195,3025,3025,3030,3025,6157
20230814,094300,177300260,3040,3040,3040,3040,1
20230814,094200,177297220,3025,3025,3025,3025,0
20230814,094100,177297220,3025,3035,3035,3025,169
20230814,094000,176785280,3050,3050,3050,3040,213
20230814,093900,176137550,3045,3045,3045,3045,135
20230814,093800,175726475,3050,3035,3055,3035,385
20230814,093700,174554615,3035,3050,3060,3035,1365
20230814,093600,170400605,3060,3050,3060,3050,31
20230814,093500,170305895,3060,3055,3060,3055,30
20230814,093400,170214145,3060,3055,3060,3055,650
20230814,093300,168226250,3055,3055,3060,3055,140
20230814,093200,167798250,3060,3060,3060,3060,64
20230814,093100,167602410,3050,3060,3060,3050,20
20230814,093000,167541310,3050,3045,3050,3045,614
20230814,092900,165671110,3050,3040,3050,3035,425
20230814,092800,164380920,3050,3050,3050,3050,0
20230814,092700,164380920,3050,3050,3055,3035,1929
20230814,092600,158516630,3050,3045,3050,3045,14
20230814,092500,158473950,3040,3035,3040,3030,1758
20230814,092400,153130385,3035,3025,3035,3025,39
20230814,092300,153012390,3020,3030,3030,3020,20820
20230814,092200,90111785,3055,3050,3055,3050,10
20230814,092100,90081250,3050,3070,3070,3025,5872
20230814,092000,72193660,3070,3080,3100,3065,1168
20230814,091900,68593640,3080,3050,3080,3050,920
20230814,091800,65773925,3050,3045,3050,3040,174
20230814,091700,65244305,3050,3045,3050,3045,317
20230814,091600,64279035,3045,3040,3045,3040,196
20230814,091500,63683190,3040,3040,3040,3030,874
20230814,091400,61034020,3040,3045,3045,3030,1901
20230814,091300,55254790,3050,3050,3050,3050,0
20230814,091200,55254790,3050,3050,3050,3050,550
20230814,091100,53577290,3050,3050,3055,3050,148
20230814,091000,53125825,3070,3065,3070,3055,1133
20230814,090900,49653250,3065,3065,3065,3040,209
20230814,090800,49017375,3040,3055,3055,3040,3430
20230814,090700,38562395,3055,3055,3055,3055,21
20230814,090600,38498240,3050,3055,3055,3050,250
20230814,090500,37735735,3050,3050,3050,3050,535
20230814,090400,36103985,3055,3050,3055,3050,4068
20230814,090300,23678995,3055,3070,3080,3055,1115
20230814,090200,20266195,3085,3060,3085,3060,1584
20230814,090100,15402460,3055,3065,3065,3025,1488
20230814,090000,10879830,3065,3080,3080,3065,3080