stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,200300,159643530,5520,5520,5520,5520,406
20230814,200200,159643530,5520,5520,5520,5520,0
20230814,200100,159643530,5520,5520,5520,5520,0
20230814,200000,159643530,5520,5520,5520,5520,0
20230814,195900,159643530,5520,5520,5520,5520,0
20230814,195800,159643530,5520,5520,5520,5520,0
20230814,195700,159643530,5520,5520,5520,5520,0
20230814,195600,159643530,5520,5520,5520,5520,0
20230814,195500,159643530,5520,5520,5520,5520,0
20230814,195400,159643530,5520,5520,5520,5520,0
20230814,195300,159643530,5520,5520,5520,5520,0
20230814,195200,159643530,5520,5520,5520,5520,0
20230814,195100,159643530,5520,5520,5520,5520,0
20230814,195000,159643530,5520,5520,5520,5520,0
20230814,194900,159643530,5520,5520,5520,5520,0
20230814,194800,159643530,5520,5520,5520,5520,0
20230814,194700,159643530,5520,5520,5520,5520,0
20230814,194600,159643530,5520,5520,5520,5520,0
20230814,194500,159643530,5520,5520,5520,5520,0
20230814,194400,159643530,5520,5520,5520,5520,0
20230814,194300,159643530,5520,5520,5520,5520,0
20230814,194200,159643530,5520,5520,5520,5520,0
20230814,194100,159643530,5520,5520,5520,5520,0
20230814,194000,159643530,5520,5520,5520,5520,0
20230814,193900,159643530,5520,5520,5520,5520,0
20230814,193800,159643530,5520,5520,5520,5520,0
20230814,193700,159643530,5520,5520,5520,5520,0
20230814,193600,159643530,5520,5520,5520,5520,0
20230814,193500,159643530,5520,5520,5520,5520,0
20230814,193400,159643530,5520,5520,5520,5520,0
20230814,193300,159643530,5520,5520,5520,5520,406
20230814,193200,159643530,5520,5520,5520,5520,0
20230814,193100,159643530,5520,5520,5520,5520,0
20230814,193000,159643530,5520,5520,5520,5520,0
20230814,192900,159643530,5520,5520,5520,5520,0
20230814,192800,159643530,5520,5520,5520,5520,0
20230814,192700,159643530,5520,5520,5520,5520,0
20230814,192600,159643530,5520,5520,5520,5520,0
20230814,192500,159643530,5520,5520,5520,5520,0
20230814,192400,159643530,5520,5520,5520,5520,0
20230814,192300,159643530,5520,5520,5520,5520,0
20230814,192200,159643530,5520,5520,5520,5520,0
20230814,192100,159643530,5520,5520,5520,5520,0
20230814,192000,159643530,5520,5520,5520,5520,0
20230814,191900,159643530,5520,5520,5520,5520,0
20230814,191800,159643530,5520,5520,5520,5520,0
20230814,191700,159643530,5520,5520,5520,5520,0
20230814,191600,159643530,5520,5520,5520,5520,0
20230814,191500,159643530,5520,5520,5520,5520,0
20230814,191400,159643530,5520,5520,5520,5520,0
20230814,191300,159643530,5520,5520,5520,5520,0
20230814,191200,159643530,5520,5520,5520,5520,0
20230814,191100,159643530,5520,5520,5520,5520,0
20230814,191000,159643530,5520,5520,5520,5520,0
20230814,190900,159643530,5520,5520,5520,5520,0
20230814,190800,159643530,5520,5520,5520,5520,0
20230814,190700,159643530,5520,5520,5520,5520,0
20230814,190600,159643530,5520,5520,5520,5520,0
20230814,190500,159643530,5520,5520,5520,5520,0
20230814,190400,159643530,5520,5520,5520,5520,0
20230814,190300,159643530,5520,5520,5520,5520,406
20230814,190200,159643530,5520,5520,5520,5520,0
20230814,190100,159643530,5520,5520,5520,5520,0
20230814,190000,159643530,5520,5520,5520,5520,0
20230814,185900,159643530,5520,5520,5520,5520,0
20230814,185800,159643530,5520,5520,5520,5520,0
20230814,185700,159643530,5520,5520,5520,5520,0
20230814,185600,159643530,5520,5520,5520,5520,0
20230814,185500,159643530,5520,5520,5520,5520,0
20230814,185400,159643530,5520,5520,5520,5520,0
20230814,185300,159643530,5520,5520,5520,5520,0
20230814,185200,159643530,5520,5520,5520,5520,0
20230814,185100,159643530,5520,5520,5520,5520,0
20230814,185000,159643530,5520,5520,5520,5520,0
20230814,184900,159643530,5520,5520,5520,5520,0
20230814,184800,159643530,5520,5520,5520,5520,0
20230814,184700,159643530,5520,5520,5520,5520,0
20230814,184600,159643530,5520,5520,5520,5520,0
20230814,184500,159643530,5520,5520,5520,5520,0
20230814,184400,159643530,5520,5520,5520,5520,0
20230814,184300,159643530,5520,5520,5520,5520,0
20230814,184200,159643530,5520,5520,5520,5520,0
20230814,184100,159643530,5520,5520,5520,5520,0
20230814,184000,159643530,5520,5520,5520,5520,0
20230814,183900,159643530,5520,5520,5520,5520,0
20230814,183800,159643530,5520,5520,5520,5520,0
20230814,183700,159643530,5520,5520,5520,5520,0
20230814,183600,159643530,5520,5520,5520,5520,0
20230814,183500,159643530,5520,5520,5520,5520,0
20230814,183400,159643530,5520,5520,5520,5520,0
20230814,183300,159643530,5520,5520,5520,5520,406
20230814,183200,159643530,5520,5520,5520,5520,0
20230814,183100,159643530,5520,5520,5520,5520,0
20230814,183000,159643530,5520,5520,5520,5520,0
20230814,182900,159643530,5520,5520,5520,5520,0
20230814,182800,159643530,5520,5520,5520,5520,0
20230814,182700,159643530,5520,5520,5520,5520,0
20230814,182600,159643530,5520,5520,5520,5520,0
20230814,182500,159643530,5520,5520,5520,5520,0
20230814,182400,159643530,5520,5520,5520,5520,0
20230814,182300,159643530,5520,5520,5520,5520,0
20230814,182200,159643530,5520,5520,5520,5520,0
20230814,182100,159643530,5520,5520,5520,5520,0
20230814,182000,159643530,5520,5520,5520,5520,0
20230814,181900,159643530,5520,5520,5520,5520,0
20230814,181800,159643530,5520,5520,5520,5520,0
20230814,181700,159643530,5520,5520,5520,5520,0
20230814,181600,159643530,5520,5520,5520,5520,0
20230814,181500,159643530,5520,5520,5520,5520,0
20230814,181400,159643530,5520,5520,5520,5520,0
20230814,181300,159643530,5520,5520,5520,5520,0
20230814,181200,159643530,5520,5520,5520,5520,0
20230814,181100,159643530,5520,5520,5520,5520,0
20230814,181000,159643530,5520,5520,5520,5520,0
20230814,180900,159643530,5520,5520,5520,5520,0
20230814,180800,159643530,5520,5520,5520,5520,0
20230814,180700,159643530,5520,5520,5520,5520,0
20230814,180600,159643530,5520,5520,5520,5520,0
20230814,180500,159643530,5520,5520,5520,5520,0
20230814,180400,159643530,5520,5520,5520,5520,0
20230814,180300,159643530,5520,5520,5520,5520,406
20230814,180200,159643530,5520,5520,5520,5520,0
20230814,180100,159643530,5520,5520,5520,5520,0
20230814,180000,159643530,5520,5520,5520,5520,0
20230814,175900,159643530,5520,5520,5520,5520,0
20230814,175800,159643530,5520,5520,5520,5520,0
20230814,175700,159643530,5520,5520,5520,5520,0
20230814,175600,159643530,5520,5520,5520,5520,0
20230814,175500,159643530,5520,5520,5520,5520,0
20230814,175400,159643530,5520,5520,5520,5520,0
20230814,175300,159643530,5520,5520,5520,5520,0
20230814,175200,159643530,5520,5520,5520,5520,0
20230814,175100,159643530,5520,5520,5520,5520,0
20230814,175000,159643530,5520,5520,5520,5520,0
20230814,174900,159643530,5520,5520,5520,5520,0
20230814,174800,159643530,5520,5520,5520,5520,0
20230814,174700,159643530,5520,5520,5520,5520,0
20230814,174600,159643530,5520,5520,5520,5520,0
20230814,174500,159643530,5520,5520,5520,5520,0
20230814,174400,159643530,5520,5520,5520,5520,0
20230814,174300,159643530,5520,5520,5520,5520,0
20230814,174200,159643530,5520,5520,5520,5520,0
20230814,174100,159643530,5520,5520,5520,5520,0
20230814,174000,159643530,5520,5520,5520,5520,0
20230814,173900,159643530,5520,5520,5520,5520,0
20230814,173800,159643530,5520,5520,5520,5520,0
20230814,173700,159643530,5520,5520,5520,5520,0
20230814,173600,159643530,5520,5520,5520,5520,0
20230814,173500,159643530,5520,5520,5520,5520,0
20230814,173400,159643530,5520,5520,5520,5520,0
20230814,173300,159643530,5520,5520,5520,5520,406
20230814,173200,159643530,5520,5520,5520,5520,0
20230814,173100,159643530,5520,5520,5520,5520,0
20230814,173000,159643530,5520,5520,5520,5520,0
20230814,172900,159643530,5520,5520,5520,5520,0
20230814,172800,159643530,5520,5520,5520,5520,0
20230814,172700,159643530,5520,5520,5520,5520,0
20230814,172600,159643530,5520,5520,5520,5520,0
20230814,172500,159643530,5520,5520,5520,5520,0
20230814,172400,159643530,5520,5520,5520,5520,0
20230814,172300,159643530,5520,5520,5520,5520,0
20230814,172200,159643530,5520,5520,5520,5520,0
20230814,172100,159643530,5520,5520,5520,5520,0
20230814,172000,159643530,5520,5520,5520,5520,0
20230814,171900,159643530,5520,5520,5520,5520,0
20230814,171800,159643530,5520,5520,5520,5520,0
20230814,171700,159643530,5520,5520,5520,5520,0
20230814,171600,159643530,5520,5520,5520,5520,0
20230814,171500,159643530,5520,5520,5520,5520,0
20230814,171400,159643530,5520,5520,5520,5520,0
20230814,171300,159643530,5520,5520,5520,5520,0
20230814,171200,159643530,5520,5520,5520,5520,0
20230814,171100,159643530,5520,5520,5520,5520,0
20230814,171000,159643530,5520,5520,5520,5520,0
20230814,170900,159643530,5520,5520,5520,5520,0
20230814,170800,159643530,5520,5520,5520,5520,0
20230814,170700,159643530,5520,5520,5520,5520,0
20230814,170600,159643530,5520,5520,5520,5520,0
20230814,170500,159643530,5520,5520,5520,5520,0
20230814,170400,159643530,5520,5520,5520,5520,0
20230814,170300,159643530,5520,5520,5520,5520,406
20230814,170200,159643530,5520,5520,5520,5520,0
20230814,170100,159643530,5520,5520,5520,5520,0
20230814,170000,159643530,5520,5520,5520,5520,0
20230814,165900,159643530,5520,5520,5520,5520,0
20230814,165800,159643530,5520,5520,5520,5520,0
20230814,165700,159643530,5520,5520,5520,5520,0
20230814,165600,159643530,5520,5520,5520,5520,0
20230814,165500,159643530,5520,5520,5520,5520,0
20230814,165400,159643530,5520,5520,5520,5520,0
20230814,165300,159643530,5520,5520,5520,5520,0
20230814,165200,159643530,5520,5520,5520,5520,0
20230814,165100,159643530,5520,5520,5520,5520,0
20230814,165000,159643530,5520,5520,5520,5520,0
20230814,164900,159643530,5520,5520,5520,5520,0
20230814,164800,159643530,5520,5520,5520,5520,0
20230814,164700,159643530,5520,5520,5520,5520,0
20230814,164600,159643530,5520,5520,5520,5520,0
20230814,164500,159643530,5520,5520,5520,5520,0
20230814,164400,159643530,5520,5520,5520,5520,0
20230814,164300,159643530,5520,5520,5520,5520,0
20230814,164200,159643530,5520,5520,5520,5520,0
20230814,164100,159643530,5520,5520,5520,5520,0
20230814,164000,159643530,5520,5520,5520,5520,0
20230814,163900,159643530,5520,5520,5520,5520,0
20230814,163800,159643530,5520,5520,5520,5520,0
20230814,163700,159643530,5520,5520,5520,5520,0
20230814,163600,159643530,5520,5520,5520,5520,0
20230814,163500,159643530,5520,5520,5520,5520,0
20230814,163400,159643530,5520,5520,5520,5520,0
20230814,163300,159643530,5520,5520,5520,5520,406
20230814,163200,159643530,5520,5520,5520,5520,0
20230814,163100,159643530,5520,5520,5520,5520,0
20230814,163000,159643530,5520,5520,5520,5520,0
20230814,162900,159643530,5520,5520,5520,5520,0
20230814,162800,159643530,5520,5520,5520,5520,0
20230814,162700,159643530,5520,5520,5520,5520,0
20230814,162600,159643530,5520,5520,5520,5520,0
20230814,162500,159643530,5520,5520,5520,5520,0
20230814,162400,159643530,5520,5520,5520,5520,0
20230814,162300,159643530,5520,5520,5520,5520,0
20230814,162200,159643530,5520,5520,5520,5520,0
20230814,162100,159643530,5520,5520,5520,5520,0
20230814,162000,159643530,5520,5520,5520,5520,0
20230814,161900,159643530,5520,5520,5520,5520,0
20230814,161800,159643530,5520,5520,5520,5520,0
20230814,161700,159643530,5520,5520,5520,5520,0
20230814,161600,159643530,5520,5520,5520,5520,0
20230814,161500,159643530,5520,5520,5520,5520,0
20230814,161400,159643530,5520,5520,5520,5520,0
20230814,161300,159643530,5520,5520,5520,5520,0
20230814,161200,159643530,5520,5520,5520,5520,0
20230814,161100,159643530,5520,5520,5520,5520,0
20230814,161000,159643530,5520,5520,5520,5520,0
20230814,160900,159643530,5520,5520,5520,5520,0
20230814,160800,159643530,5520,5520,5520,5520,0
20230814,160700,159643530,5520,5520,5520,5520,0
20230814,160600,159643530,5520,5520,5520,5520,0
20230814,160500,159643530,5520,5520,5520,5520,0
20230814,160400,159643530,5520,5520,5520,5520,0
20230814,160300,159643530,5520,5520,5520,5520,406
20230814,160200,159643530,5520,5520,5520,5520,0
20230814,160100,159643530,5520,5520,5520,5520,0
20230814,160000,159643530,5520,5520,5520,5520,0
20230814,155900,159643530,5520,5520,5520,5520,0
20230814,155800,159643530,5520,5520,5520,5520,0
20230814,155700,159643530,5520,5520,5520,5520,0
20230814,155600,159643530,5520,5520,5520,5520,0
20230814,155500,159643530,5520,5520,5520,5520,0
20230814,155400,159643530,5520,5520,5520,5520,0
20230814,155300,159643530,5520,5520,5520,5520,0
20230814,155200,159643530,5520,5520,5520,5520,0
20230814,155100,159643530,5520,5520,5520,5520,0
20230814,155000,159643530,5520,5520,5520,5520,0
20230814,154900,159643530,5520,5520,5520,5520,0
20230814,154800,159643530,5520,5520,5520,5520,0
20230814,154700,159643530,5520,5520,5520,5520,0
20230814,154600,159643530,5520,5520,5520,5520,0
20230814,154500,159643530,5520,5520,5520,5520,0
20230814,154400,159643530,5520,5520,5520,5520,0
20230814,154300,159643530,5520,5520,5520,5520,0
20230814,154200,159643530,5520,5520,5520,5520,0
20230814,154100,159643530,5520,5520,5520,5520,0
20230814,154000,159643530,5520,5520,5520,5520,0
20230814,153900,159643530,5520,5520,5520,5520,0
20230814,153800,159643530,5520,5520,5520,5520,0
20230814,153700,159643530,5520,5520,5520,5520,0
20230814,153600,159643530,5520,5520,5520,5520,0
20230814,153500,159643530,5520,5520,5520,5520,0
20230814,153400,159643530,5520,5520,5520,5520,0
20230814,153300,159643530,5520,5520,5520,5520,406
20230814,153200,159643530,5520,5520,5520,5520,0
20230814,153100,159643530,5520,5520,5520,5520,0
20230814,153000,159643530,5520,5520,5520,5520,406
20230814,152900,157402410,5520,5520,5520,5520,0
20230814,152800,157402410,5520,5520,5520,5520,0
20230814,152700,157402410,5520,5520,5520,5520,0
20230814,152600,157402410,5520,5520,5520,5520,0
20230814,152500,157402410,5520,5520,5520,5520,0
20230814,152400,157402410,5520,5520,5520,5520,0
20230814,152300,157402410,5520,5520,5520,5520,0
20230814,152200,157402410,5520,5520,5520,5520,0
20230814,152100,157402410,5520,5520,5520,5520,0
20230814,152000,157402410,5520,5520,5520,5520,0
20230814,151900,157402410,5520,5510,5520,5510,516
20230814,151800,154559090,5510,5510,5510,5510,31
20230814,151700,154388280,5510,5510,5510,5510,59
20230814,151600,154063190,5510,5510,5510,5510,0
20230814,151500,154063190,5510,5510,5510,5510,0
20230814,151400,154063190,5510,5510,5510,5510,441
20230814,151300,151633280,5520,5520,5520,5520,0
20230814,151200,151633280,5520,5510,5520,5510,118
20230814,151100,150983080,5510,5510,5510,5510,0
20230814,151000,150983080,5510,5510,5510,5510,0
20230814,150900,150983080,5510,5510,5510,5510,3
20230814,150800,150966550,5500,5500,5500,5500,0
20230814,150700,150966550,5500,5500,5500,5500,0
20230814,150600,150966550,5500,5500,5500,5500,500
20230814,150500,148216550,5520,5520,5520,5520,0
20230814,150400,148216550,5520,5520,5520,5520,0
20230814,150300,148216550,5520,5500,5520,5500,303
20230814,150200,146549990,5510,5510,5510,5510,0
20230814,150100,146549990,5510,5510,5510,5510,200
20230814,150000,145447990,5510,5510,5510,5510,3
20230814,145900,145431460,5520,5520,5520,5520,0
20230814,145800,145431460,5520,5520,5520,5520,0
20230814,145700,145431460,5520,5510,5520,5510,273
20230814,145600,143925390,5520,5510,5520,5510,213
20230814,145500,142751360,5510,5510,5510,5510,13
20230814,145400,142679730,5510,5500,5510,5480,502
20230814,145300,139926110,5510,5510,5510,5510,110
20230814,145200,139320010,5510,5510,5510,5510,4
20230814,145100,139297970,5500,5500,5500,5500,500
20230814,145000,136547970,5510,5510,5510,5510,0
20230814,144900,136547970,5510,5500,5510,5500,3
20230814,144800,136531460,5500,5500,5500,5500,53
20230814,144700,136239960,5500,5500,5500,5500,9
20230814,144600,136190460,5480,5490,5490,5480,200
20230814,144500,135092490,5500,5500,5500,5500,13
20230814,144400,135020990,5490,5490,5490,5490,0
20230814,144300,135020990,5490,5490,5490,5490,0
20230814,144200,135020990,5490,5490,5490,5490,0
20230814,144100,135020990,5490,5490,5490,5490,100
20230814,144000,134471990,5490,5490,5490,5490,648
20230814,143900,130914470,5500,5500,5500,5500,0
20230814,143800,130914470,5500,5500,5500,5500,0
20230814,143700,130914470,5500,5500,5500,5500,0
20230814,143600,130914470,5500,5500,5500,5500,0
20230814,143500,130914470,5500,5500,5500,5500,0
20230814,143400,130914470,5500,5500,5500,5500,0
20230814,143300,130914470,5500,5500,5500,5500,18
20230814,143200,130815470,5500,5500,5500,5500,0
20230814,143100,130815470,5500,5500,5500,5500,0
20230814,143000,130815470,5500,5500,5500,5500,0
20230814,142900,130815470,5500,5500,5500,5500,0
20230814,142800,130815470,5500,5500,5500,5500,135
20230814,142700,130072970,5510,5510,5510,5510,14
20230814,142600,129995830,5510,5510,5510,5510,0
20230814,142500,129995830,5510,5510,5510,5510,0
20230814,142400,129995830,5510,5510,5510,5510,0
20230814,142300,129995830,5510,5510,5510,5510,0
20230814,142200,129995830,5510,5510,5510,5510,0
20230814,142100,129995830,5510,5510,5510,5510,0
20230814,142000,129995830,5510,5510,5510,5510,0
20230814,141900,129995830,5510,5510,5510,5510,0
20230814,141800,129995830,5510,5510,5510,5510,0
20230814,141700,129995830,5510,5510,5510,5510,0
20230814,141600,129995830,5510,5510,5510,5510,0
20230814,141500,129995830,5510,5510,5510,5510,100
20230814,141400,129444830,5520,5520,5520,5520,0
20230814,141300,129444830,5520,5520,5520,5520,0
20230814,141200,129444830,5520,5520,5520,5520,0
20230814,141100,129444830,5520,5520,5520,5520,0
20230814,141000,129444830,5520,5520,5520,5520,0
20230814,140900,129444830,5520,5520,5520,5520,0
20230814,140800,129444830,5520,5520,5520,5520,0
20230814,140700,129444830,5520,5520,5520,5520,0
20230814,140600,129444830,5520,5520,5520,5520,0
20230814,140500,129444830,5520,5520,5520,5520,0
20230814,140400,129444830,5520,5520,5520,5520,0
20230814,140300,129444830,5520,5520,5520,5520,0
20230814,140200,129444830,5520,5520,5520,5520,0
20230814,140100,129444830,5520,5520,5520,5520,0
20230814,140000,129444830,5520,5520,5520,5520,0
20230814,135900,129444830,5520,5520,5520,5520,0
20230814,135800,129444830,5520,5520,5520,5520,4
20230814,135700,129422750,5520,5520,5520,5520,14
20230814,135600,129345470,5520,5520,5520,5520,0
20230814,135500,129345470,5520,5520,5520,5520,0
20230814,135400,129345470,5520,5520,5520,5520,0
20230814,135300,129345470,5520,5500,5520,5500,3
20230814,135200,129328930,5520,5520,5520,5520,0
20230814,135100,129328930,5520,5520,5520,5520,0
20230814,135000,129328930,5520,5510,5520,5510,30
20230814,134900,129163600,5520,5520,5520,5520,6
20230814,134800,129130480,5520,5520,5520,5520,0
20230814,134700,129130480,5520,5520,5520,5520,0
20230814,134600,129130480,5520,5520,5520,5520,1
20230814,134500,129124960,5490,5490,5490,5490,0
20230814,134400,129124960,5490,5510,5510,5490,3000
20230814,134300,112631880,5540,5540,5540,5540,0
20230814,134200,112631880,5540,5540,5540,5540,5
20230814,134100,112604180,5540,5540,5540,5540,0
20230814,134000,112604180,5540,5540,5540,5540,1
20230814,133900,112598640,5510,5510,5510,5510,0
20230814,133800,112598640,5510,5510,5510,5510,0
20230814,133700,112598640,5510,5510,5510,5510,0
20230814,133600,112598640,5510,5510,5510,5510,0
20230814,133500,112598640,5510,5510,5510,5510,0
20230814,133400,112598640,5510,5510,5510,5510,0
20230814,133300,112598640,5510,5510,5510,5510,0
20230814,133200,112598640,5510,5510,5510,5510,0
20230814,133100,112598640,5510,5510,5510,5510,0
20230814,133000,112598640,5510,5510,5510,5510,1
20230814,132900,112593130,5560,5560,5560,5560,0
20230814,132800,112593130,5560,5560,5560,5560,1
20230814,132700,112587570,5510,5510,5510,5510,0
20230814,132600,112587570,5510,5510,5510,5510,0
20230814,132500,112587570,5510,5510,5510,5510,0
20230814,132400,112587570,5510,5510,5510,5510,0
20230814,132300,112587570,5510,5510,5510,5510,0
20230814,132200,112587570,5510,5510,5510,5510,100
20230814,132100,112036570,5510,5510,5510,5510,100
20230814,132000,111485570,5560,5560,5560,5560,0
20230814,131900,111485570,5560,5560,5560,5560,0
20230814,131800,111485570,5560,5560,5560,5560,0
20230814,131700,111485570,5560,5510,5560,5510,81
20230814,131600,111039210,5510,5530,5530,5510,100
20230814,131500,110487830,5510,5510,5510,5510,0
20230814,131400,110487830,5510,5510,5510,5510,0
20230814,131300,110487830,5510,5510,5510,5510,0
20230814,131200,110487830,5510,5510,5510,5510,0
20230814,131100,110487830,5510,5510,5510,5510,0
20230814,131000,110487830,5510,5510,5510,5510,0
20230814,130900,110487830,5510,5510,5510,5510,0
20230814,130800,110487830,5510,5510,5510,5510,0
20230814,130700,110487830,5510,5510,5510,5510,0
20230814,130600,110487830,5510,5510,5510,5510,0
20230814,130500,110487830,5510,5510,5510,5510,0
20230814,130400,110487830,5510,5510,5510,5510,0
20230814,130300,110487830,5510,5510,5510,5510,0
20230814,130200,110487830,5510,5530,5530,5510,1000
20230814,130100,104976050,5560,5560,5560,5560,1
20230814,130000,104970490,5520,5520,5520,5520,0
20230814,125900,104970490,5520,5520,5520,5520,0
20230814,125800,104970490,5520,5530,5530,5520,1436
20230814,125700,97038110,5530,5530,5530,5530,200
20230814,125600,95932110,5530,5530,5530,5530,0
20230814,125500,95932110,5530,5530,5530,5530,0
20230814,125400,95932110,5530,5530,5530,5530,25
20230814,125300,95793860,5530,5530,5530,5530,0
20230814,125200,95793860,5530,5530,5530,5530,0
20230814,125100,95793860,5530,5530,5530,5530,0
20230814,125000,95793860,5530,5530,5530,5530,0
20230814,124900,95793860,5530,5540,5540,5530,1000
20230814,124800,90263500,5540,5540,5540,5540,5
20230814,124700,90235800,5540,5540,5540,5540,270
20230814,124600,88740000,5570,5570,5570,5570,0
20230814,124500,88740000,5570,5570,5570,5570,0
20230814,124400,88740000,5570,5570,5570,5570,0
20230814,124300,88740000,5570,5570,5570,5570,0
20230814,124200,88740000,5570,5570,5570,5570,0
20230814,124100,88740000,5570,5570,5570,5570,0
20230814,124000,88740000,5570,5570,5570,5570,50
20230814,123900,88461500,5570,5570,5570,5570,0
20230814,123800,88461500,5570,5570,5570,5570,0
20230814,123700,88461500,5570,5570,5570,5570,0
20230814,123600,88461500,5570,5570,5570,5570,0
20230814,123500,88461500,5570,5570,5570,5570,0
20230814,123400,88461500,5570,5570,5570,5570,0
20230814,123300,88461500,5570,5570,5570,5570,1
20230814,123200,88455930,5540,5540,5540,5540,100
20230814,123100,87901930,5540,5540,5540,5540,0
20230814,123000,87901930,5540,5540,5540,5540,500
20230814,122900,85131930,5530,5530,5530,5530,0
20230814,122800,85131930,5530,5530,5530,5530,2
20230814,122700,85120870,5530,5530,5530,5530,144
20230814,122600,84324550,5570,5570,5570,5570,0
20230814,122500,84324550,5570,5570,5570,5570,1
20230814,122400,84318980,5530,5530,5530,5530,0
20230814,122300,84318980,5530,5530,5530,5530,0
20230814,122200,84318980,5530,5530,5530,5530,0
20230814,122100,84318980,5530,5530,5530,5530,0
20230814,122000,84318980,5530,5530,5530,5530,0
20230814,121900,84318980,5530,5530,5530,5530,0
20230814,121800,84318980,5530,5530,5530,5530,0
20230814,121700,84318980,5530,5530,5530,5530,0
20230814,121600,84318980,5530,5530,5530,5530,3
20230814,121500,84302390,5530,5540,5540,5530,300
20230814,121400,82642630,5530,5530,5530,5530,0
20230814,121300,82642630,5530,5530,5530,5530,0
20230814,121200,82642630,5530,5530,5530,5530,0
20230814,121100,82642630,5530,5530,5530,5530,0
20230814,121000,82642630,5530,5540,5540,5530,2100
20230814,120900,71009370,5550,5550,5550,5550,0
20230814,120800,71009370,5550,5550,5550,5550,0
20230814,120700,71009370,5550,5550,5550,5550,0
20230814,120600,71009370,5550,5550,5550,5550,0
20230814,120500,71009370,5550,5550,5550,5550,0
20230814,120400,71009370,5550,5550,5550,5550,0
20230814,120300,71009370,5550,5550,5550,5550,0
20230814,120200,71009370,5550,5550,5550,5550,177
20230814,120100,70027020,5540,5540,5540,5540,0
20230814,120000,70027020,5540,5540,5540,5540,0
20230814,115900,70027020,5540,5540,5540,5540,0
20230814,115800,70027020,5540,5540,5540,5540,0
20230814,115700,70027020,5540,5540,5540,5540,0
20230814,115600,70027020,5540,5540,5540,5540,0
20230814,115500,70027020,5540,5540,5540,5540,10
20230814,115400,69971620,5540,5540,5540,5540,0
20230814,115300,69971620,5540,5540,5540,5540,0
20230814,115200,69971620,5540,5540,5540,5540,300
20230814,115100,68309620,5540,5540,5540,5540,0
20230814,115000,68309620,5540,5550,5550,5540,500
20230814,114900,65538990,5570,5570,5570,5570,0
20230814,114800,65538990,5570,5570,5570,5570,0
20230814,114700,65538990,5570,5570,5570,5570,0
20230814,114600,65538990,5570,5570,5570,5570,0
20230814,114500,65538990,5570,5570,5570,5570,0
20230814,114400,65538990,5570,5570,5570,5570,0
20230814,114300,65538990,5570,5570,5570,5570,0
20230814,114200,65538990,5570,5570,5570,5570,0
20230814,114100,65538990,5570,5570,5570,5570,0
20230814,114000,65538990,5570,5570,5570,5570,0
20230814,113900,65538990,5570,5570,5570,5570,10
20230814,113800,65483290,5570,5570,5570,5570,10
20230814,113700,65427590,5550,5550,5550,5550,0
20230814,113600,65427590,5550,5550,5550,5550,0
20230814,113500,65427590,5550,5550,5550,5550,116
20230814,113400,64783790,5550,5550,5550,5550,0
20230814,113300,64783790,5550,5550,5550,5550,126
20230814,113200,64084490,5550,5550,5550,5550,0
20230814,113100,64084490,5550,5570,5570,5550,800
20230814,113000,59633930,5570,5570,5570,5570,0
20230814,112900,59633930,5570,5570,5570,5570,1
20230814,112800,59628360,5570,5570,5570,5570,1
20230814,112700,59622790,5570,5570,5570,5570,51
20230814,112600,59338720,5570,5570,5570,5570,0
20230814,112500,59338720,5570,5570,5570,5570,0
20230814,112400,59338720,5570,5570,5570,5570,0
20230814,112300,59338720,5570,5570,5570,5570,0
20230814,112200,59338720,5570,5570,5570,5570,18
20230814,112100,59238460,5570,5570,5570,5570,0
20230814,112000,59238460,5570,5570,5570,5570,0
20230814,111900,59238460,5570,5570,5570,5570,1
20230814,111800,59232890,5580,5580,5580,5580,0
20230814,111700,59232890,5580,5580,5580,5580,0
20230814,111600,59232890,5580,5580,5580,5580,0
20230814,111500,59232890,5580,5580,5580,5580,118
20230814,111400,58574450,5580,5590,5590,5580,314
20230814,111300,56819330,5580,5570,5580,5570,80
20230814,111200,56373160,5550,5550,5550,5550,0
20230814,111100,56373160,5550,5550,5550,5550,0
20230814,111000,56373160,5550,5550,5550,5550,0
20230814,110900,56373160,5550,5550,5550,5550,0
20230814,110800,56373160,5550,5550,5550,5550,0
20230814,110700,56373160,5550,5550,5550,5550,0
20230814,110600,56373160,5550,5550,5550,5550,0
20230814,110500,56373160,5550,5550,5550,5550,0
20230814,110400,56373160,5550,5550,5550,5550,0
20230814,110300,56373160,5550,5550,5550,5550,0
20230814,110200,56373160,5550,5550,5550,5550,0
20230814,110100,56373160,5550,5550,5550,5550,6
20230814,110000,56339860,5550,5560,5560,5550,2000
20230814,105900,45227640,5570,5570,5570,5570,4
20230814,105800,45205360,5570,5570,5570,5570,232
20230814,105700,43913120,5580,5580,5580,5580,0
20230814,105600,43913120,5580,5580,5580,5580,179
20230814,105500,42914300,5580,5580,5580,5580,0
20230814,105400,42914300,5580,5580,5580,5580,0
20230814,105300,42914300,5580,5580,5580,5580,0
20230814,105200,42914300,5580,5580,5580,5580,0
20230814,105100,42914300,5580,5580,5580,5580,0
20230814,105000,42914300,5580,5580,5580,5580,0
20230814,104900,42914300,5580,5580,5580,5580,0
20230814,104800,42914300,5580,5580,5580,5580,0
20230814,104700,42914300,5580,5580,5580,5580,0
20230814,104600,42914300,5580,5580,5580,5580,0
20230814,104500,42914300,5580,5580,5580,5580,0
20230814,104400,42914300,5580,5580,5580,5580,0
20230814,104300,42914300,5580,5580,5580,5580,2
20230814,104200,42903140,5570,5570,5570,5570,0
20230814,104100,42903140,5570,5570,5570,5570,26
20230814,104000,42758320,5570,5570,5570,5570,500
20230814,103900,39973320,5570,5570,5570,5570,1
20230814,103800,39967750,5560,5560,5560,5560,0
20230814,103700,39967750,5560,5560,5560,5560,0
20230814,103600,39967750,5560,5560,5560,5560,0
20230814,103500,39967750,5560,5560,5560,5560,0
20230814,103400,39967750,5560,5560,5560,5560,295
20230814,103300,38327550,5570,5570,5570,5570,1
20230814,103200,38321980,5570,5560,5570,5560,12
20230814,103100,38255240,5570,5570,5570,5570,0
20230814,103000,38255240,5570,5570,5570,5570,0
20230814,102900,38255240,5570,5570,5570,5570,0
20230814,102800,38255240,5570,5570,5570,5570,25
20230814,102700,38115990,5570,5570,5570,5570,1
20230814,102600,38110420,5570,5570,5570,5570,0
20230814,102500,38110420,5570,5570,5570,5570,0
20230814,102400,38110420,5570,5570,5570,5570,0
20230814,102300,38110420,5570,5570,5570,5570,0
20230814,102200,38110420,5570,5570,5570,5570,0
20230814,102100,38110420,5570,5570,5570,5570,0
20230814,102000,38110420,5570,5570,5570,5570,0
20230814,101900,38110420,5570,5570,5570,5570,2
20230814,101800,38099280,5560,5560,5560,5560,0
20230814,101700,38099280,5560,5560,5560,5560,0
20230814,101600,38099280,5560,5570,5570,5560,500
20230814,101500,35318730,5580,5580,5580,5580,0
20230814,101400,35318730,5580,5580,5580,5580,0
20230814,101300,35318730,5580,5580,5580,5580,0
20230814,101200,35318730,5580,5580,5580,5580,0
20230814,101100,35318730,5580,5580,5580,5580,50
20230814,101000,35039730,5580,5580,5580,5580,0
20230814,100900,35039730,5580,5580,5580,5580,0
20230814,100800,35039730,5580,5580,5580,5580,0
20230814,100700,35039730,5580,5580,5580,5580,0
20230814,100600,35039730,5580,5580,5580,5580,0
20230814,100500,35039730,5580,5580,5580,5580,13
20230814,100400,34967190,5580,5580,5580,5580,0
20230814,100300,34967190,5580,5580,5580,5580,0
20230814,100200,34967190,5580,5580,5580,5580,0
20230814,100100,34967190,5580,5580,5580,5580,0
20230814,100000,34967190,5580,5580,5580,5580,0
20230814,095900,34967190,5580,5580,5580,5580,0
20230814,095800,34967190,5580,5580,5580,5570,57
20230814,095700,34649630,5570,5570,5570,5560,101
20230814,095600,34087960,5580,5570,5580,5560,57
20230814,095500,33770880,5580,5580,5580,5580,3
20230814,095400,33754140,5580,5580,5580,5580,1
20230814,095300,33748560,5560,5560,5560,5560,2
20230814,095200,33737440,5570,5570,5570,5570,0
20230814,095100,33737440,5570,5570,5570,5570,0
20230814,095000,33737440,5570,5570,5570,5570,101
20230814,094900,33174870,5570,5570,5570,5570,0
20230814,094800,33174870,5570,5570,5570,5560,429
20230814,094700,30785410,5580,5580,5580,5580,0
20230814,094600,30785410,5580,5580,5580,5580,100
20230814,094500,30227410,5580,5580,5580,5580,0
20230814,094400,30227410,5580,5580,5580,5580,0
20230814,094300,30227410,5580,5580,5580,5580,1
20230814,094200,30221830,5580,5580,5580,5580,25
20230814,094100,30082330,5580,5580,5580,5580,100
20230814,094000,29524330,5580,5580,5580,5560,118
20230814,093900,28867250,5580,5580,5580,5580,24
20230814,093800,28733330,5580,5580,5580,5580,0
20230814,093700,28733330,5580,5580,5580,5580,2
20230814,093600,28722170,5580,5580,5580,5580,0
20230814,093500,28722170,5580,5580,5580,5580,10
20230814,093400,28666370,5580,5580,5580,5580,0
20230814,093300,28666370,5580,5580,5580,5580,2
20230814,093200,28655210,5580,5570,5580,5570,14
20230814,093100,28577190,5580,5580,5580,5580,12
20230814,093000,28510230,5580,5580,5580,5580,2
20230814,092900,28499070,5580,5580,5580,5580,6
20230814,092800,28465590,5580,5580,5580,5580,3
20230814,092700,28448850,5570,5570,5570,5570,0
20230814,092600,28448850,5570,5570,5570,5560,733
20230814,092500,24366070,5570,5570,5570,5570,10
20230814,092400,24310370,5590,5590,5590,5590,0
20230814,092300,24310370,5590,5590,5590,5590,0
20230814,092200,24310370,5590,5590,5590,5590,0
20230814,092100,24310370,5590,5590,5590,5590,0
20230814,092000,24310370,5590,5590,5590,5590,107
20230814,091900,23712240,5590,5590,5590,5590,1
20230814,091800,23706650,5590,5590,5590,5590,1
20230814,091700,23701060,5580,5580,5580,5580,17
20230814,091600,23606200,5580,5580,5580,5580,0
20230814,091500,23606200,5580,5570,5580,5570,14
20230814,091400,23528210,5570,5570,5570,5570,13
20230814,091300,23455800,5550,5550,5550,5550,100
20230814,091200,22900800,5550,5550,5550,5550,60
20230814,091100,22567800,5550,5590,5590,5540,566
20230814,091000,19428580,5590,5590,5590,5590,20
20230814,090900,19316780,5590,5590,5590,5590,0
20230814,090800,19316780,5590,5590,5590,5590,5
20230814,090700,19288830,5590,5580,5590,5580,21
20230814,090600,19171620,5580,5570,5580,5570,10
20230814,090500,19115890,5540,5540,5540,5540,0
20230814,090400,19115890,5540,5540,5540,5540,203
20230814,090300,17991270,5540,5530,5540,5530,285
20230814,090200,16413220,5610,5610,5610,5610,21
20230814,090100,16295410,5610,5610,5610,5610,1
20230814,090000,16289800,5570,5620,5620,5570,2905