stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,204900,549063610,6850,6850,6850,6850,3562
20230814,204800,549063610,6850,6850,6850,6850,0
20230814,204700,549063610,6850,6850,6850,6850,0
20230814,204600,549063610,6850,6850,6850,6850,0
20230814,204500,549063610,6850,6850,6850,6850,0
20230814,204400,549063610,6850,6850,6850,6850,0
20230814,204300,549063610,6850,6850,6850,6850,0
20230814,204200,549063610,6850,6850,6850,6850,0
20230814,204100,549063610,6850,6850,6850,6850,0
20230814,204000,549063610,6850,6850,6850,6850,0
20230814,203900,549063610,6850,6850,6850,6850,0
20230814,203800,549063610,6850,6850,6850,6850,0
20230814,203700,549063610,6850,6850,6850,6850,0
20230814,203600,549063610,6850,6850,6850,6850,0
20230814,203500,549063610,6850,6850,6850,6850,0
20230814,203400,549063610,6850,6850,6850,6850,0
20230814,203300,549063610,6850,6850,6850,6850,0
20230814,203200,549063610,6850,6850,6850,6850,0
20230814,203100,549063610,6850,6850,6850,6850,0
20230814,203000,549063610,6850,6850,6850,6850,0
20230814,202900,549063610,6850,6850,6850,6850,0
20230814,202800,549063610,6850,6850,6850,6850,0
20230814,202700,549063610,6850,6850,6850,6850,0
20230814,202600,549063610,6850,6850,6850,6850,0
20230814,202500,549063610,6850,6850,6850,6850,0
20230814,202400,549063610,6850,6850,6850,6850,0
20230814,202300,549063610,6850,6850,6850,6850,0
20230814,202200,549063610,6850,6850,6850,6850,0
20230814,202100,549063610,6850,6850,6850,6850,0
20230814,202000,549063610,6850,6850,6850,6850,0
20230814,201900,549063610,6850,6850,6850,6850,3562
20230814,201800,549063610,6850,6850,6850,6850,0
20230814,201700,549063610,6850,6850,6850,6850,0
20230814,201600,549063610,6850,6850,6850,6850,0
20230814,201500,549063610,6850,6850,6850,6850,0
20230814,201400,549063610,6850,6850,6850,6850,0
20230814,201300,549063610,6850,6850,6850,6850,0
20230814,201200,549063610,6850,6850,6850,6850,0
20230814,201100,549063610,6850,6850,6850,6850,0
20230814,201000,549063610,6850,6850,6850,6850,0
20230814,200900,549063610,6850,6850,6850,6850,0
20230814,200800,549063610,6850,6850,6850,6850,0
20230814,200700,549063610,6850,6850,6850,6850,0
20230814,200600,549063610,6850,6850,6850,6850,0
20230814,200500,549063610,6850,6850,6850,6850,0
20230814,200400,549063610,6850,6850,6850,6850,0
20230814,200300,549063610,6850,6850,6850,6850,0
20230814,200200,549063610,6850,6850,6850,6850,0
20230814,200100,549063610,6850,6850,6850,6850,0
20230814,200000,549063610,6850,6850,6850,6850,0
20230814,195900,549063610,6850,6850,6850,6850,0
20230814,195800,549063610,6850,6850,6850,6850,0
20230814,195700,549063610,6850,6850,6850,6850,0
20230814,195600,549063610,6850,6850,6850,6850,0
20230814,195500,549063610,6850,6850,6850,6850,0
20230814,195400,549063610,6850,6850,6850,6850,0
20230814,195300,549063610,6850,6850,6850,6850,0
20230814,195200,549063610,6850,6850,6850,6850,0
20230814,195100,549063610,6850,6850,6850,6850,0
20230814,195000,549063610,6850,6850,6850,6850,0
20230814,194900,549063610,6850,6850,6850,6850,3562
20230814,194800,549063610,6850,6850,6850,6850,0
20230814,194700,549063610,6850,6850,6850,6850,0
20230814,194600,549063610,6850,6850,6850,6850,0
20230814,194500,549063610,6850,6850,6850,6850,0
20230814,194400,549063610,6850,6850,6850,6850,0
20230814,194300,549063610,6850,6850,6850,6850,0
20230814,194200,549063610,6850,6850,6850,6850,0
20230814,194100,549063610,6850,6850,6850,6850,0
20230814,194000,549063610,6850,6850,6850,6850,0
20230814,193900,549063610,6850,6850,6850,6850,0
20230814,193800,549063610,6850,6850,6850,6850,0
20230814,193700,549063610,6850,6850,6850,6850,0
20230814,193600,549063610,6850,6850,6850,6850,0
20230814,193500,549063610,6850,6850,6850,6850,0
20230814,193400,549063610,6850,6850,6850,6850,0
20230814,193300,549063610,6850,6850,6850,6850,0
20230814,193200,549063610,6850,6850,6850,6850,0
20230814,193100,549063610,6850,6850,6850,6850,0
20230814,193000,549063610,6850,6850,6850,6850,0
20230814,192900,549063610,6850,6850,6850,6850,0
20230814,192800,549063610,6850,6850,6850,6850,0
20230814,192700,549063610,6850,6850,6850,6850,0
20230814,192600,549063610,6850,6850,6850,6850,0
20230814,192500,549063610,6850,6850,6850,6850,0
20230814,192400,549063610,6850,6850,6850,6850,0
20230814,192300,549063610,6850,6850,6850,6850,0
20230814,192200,549063610,6850,6850,6850,6850,0
20230814,192100,549063610,6850,6850,6850,6850,0
20230814,192000,549063610,6850,6850,6850,6850,0
20230814,191900,549063610,6850,6850,6850,6850,3562
20230814,191800,549063610,6850,6850,6850,6850,0
20230814,191700,549063610,6850,6850,6850,6850,0
20230814,191600,549063610,6850,6850,6850,6850,0
20230814,191500,549063610,6850,6850,6850,6850,0
20230814,191400,549063610,6850,6850,6850,6850,0
20230814,191300,549063610,6850,6850,6850,6850,0
20230814,191200,549063610,6850,6850,6850,6850,0
20230814,191100,549063610,6850,6850,6850,6850,0
20230814,191000,549063610,6850,6850,6850,6850,0
20230814,190900,549063610,6850,6850,6850,6850,0
20230814,190800,549063610,6850,6850,6850,6850,0
20230814,190700,549063610,6850,6850,6850,6850,0
20230814,190600,549063610,6850,6850,6850,6850,0
20230814,190500,549063610,6850,6850,6850,6850,0
20230814,190400,549063610,6850,6850,6850,6850,0
20230814,190300,549063610,6850,6850,6850,6850,0
20230814,190200,549063610,6850,6850,6850,6850,0
20230814,190100,549063610,6850,6850,6850,6850,0
20230814,190000,549063610,6850,6850,6850,6850,0
20230814,185900,549063610,6850,6850,6850,6850,0
20230814,185800,549063610,6850,6850,6850,6850,0
20230814,185700,549063610,6850,6850,6850,6850,0
20230814,185600,549063610,6850,6850,6850,6850,0
20230814,185500,549063610,6850,6850,6850,6850,0
20230814,185400,549063610,6850,6850,6850,6850,0
20230814,185300,549063610,6850,6850,6850,6850,0
20230814,185200,549063610,6850,6850,6850,6850,0
20230814,185100,549063610,6850,6850,6850,6850,0
20230814,185000,549063610,6850,6850,6850,6850,0
20230814,184900,549063610,6850,6850,6850,6850,3562
20230814,184800,549063610,6850,6850,6850,6850,0
20230814,184700,549063610,6850,6850,6850,6850,0
20230814,184600,549063610,6850,6850,6850,6850,0
20230814,184500,549063610,6850,6850,6850,6850,0
20230814,184400,549063610,6850,6850,6850,6850,0
20230814,184300,549063610,6850,6850,6850,6850,0
20230814,184200,549063610,6850,6850,6850,6850,0
20230814,184100,549063610,6850,6850,6850,6850,0
20230814,184000,549063610,6850,6850,6850,6850,0
20230814,183900,549063610,6850,6850,6850,6850,0
20230814,183800,549063610,6850,6850,6850,6850,0
20230814,183700,549063610,6850,6850,6850,6850,0
20230814,183600,549063610,6850,6850,6850,6850,0
20230814,183500,549063610,6850,6850,6850,6850,0
20230814,183400,549063610,6850,6850,6850,6850,0
20230814,183300,549063610,6850,6850,6850,6850,0
20230814,183200,549063610,6850,6850,6850,6850,0
20230814,183100,549063610,6850,6850,6850,6850,0
20230814,183000,549063610,6850,6850,6850,6850,0
20230814,182900,549063610,6850,6850,6850,6850,0
20230814,182800,549063610,6850,6850,6850,6850,0
20230814,182700,549063610,6850,6850,6850,6850,0
20230814,182600,549063610,6850,6850,6850,6850,0
20230814,182500,549063610,6850,6850,6850,6850,0
20230814,182400,549063610,6850,6850,6850,6850,0
20230814,182300,549063610,6850,6850,6850,6850,0
20230814,182200,549063610,6850,6850,6850,6850,0
20230814,182100,549063610,6850,6850,6850,6850,0
20230814,182000,549063610,6850,6850,6850,6850,0
20230814,181900,549063610,6850,6850,6850,6850,3562
20230814,181800,549063610,6850,6850,6850,6850,0
20230814,181700,549063610,6850,6850,6850,6850,0
20230814,181600,549063610,6850,6850,6850,6850,0
20230814,181500,549063610,6850,6850,6850,6850,0
20230814,181400,549063610,6850,6850,6850,6850,0
20230814,181300,549063610,6850,6850,6850,6850,0
20230814,181200,549063610,6850,6850,6850,6850,0
20230814,181100,549063610,6850,6850,6850,6850,0
20230814,181000,549063610,6850,6850,6850,6850,0
20230814,180900,549063610,6850,6850,6850,6850,0
20230814,180800,549063610,6850,6850,6850,6850,0
20230814,180700,549063610,6850,6850,6850,6850,0
20230814,180600,549063610,6850,6850,6850,6850,0
20230814,180500,549063610,6850,6850,6850,6850,0
20230814,180400,549063610,6850,6850,6850,6850,0
20230814,180300,549063610,6850,6850,6850,6850,0
20230814,180200,549063610,6850,6850,6850,6850,0
20230814,180100,549063610,6850,6850,6850,6850,0
20230814,180000,549063610,6850,6850,6850,6850,0
20230814,175900,549063610,6850,6850,6850,6850,0
20230814,175800,549063610,6850,6850,6850,6850,0
20230814,175700,549063610,6850,6850,6850,6850,0
20230814,175600,549063610,6850,6850,6850,6850,0
20230814,175500,549063610,6850,6850,6850,6850,0
20230814,175400,549063610,6850,6850,6850,6850,0
20230814,175300,549063610,6850,6850,6850,6850,0
20230814,175200,549063610,6850,6850,6850,6850,0
20230814,175100,549063610,6850,6850,6850,6850,0
20230814,175000,549063610,6850,6850,6850,6850,0
20230814,174900,549063610,6850,6850,6850,6850,3562
20230814,174800,549063610,6850,6850,6850,6850,0
20230814,174700,549063610,6850,6850,6850,6850,0
20230814,174600,549063610,6850,6850,6850,6850,0
20230814,174500,549063610,6850,6850,6850,6850,0
20230814,174400,549063610,6850,6850,6850,6850,0
20230814,174300,549063610,6850,6850,6850,6850,0
20230814,174200,549063610,6850,6850,6850,6850,0
20230814,174100,549063610,6850,6850,6850,6850,0
20230814,174000,549063610,6850,6850,6850,6850,0
20230814,173900,549063610,6850,6850,6850,6850,0
20230814,173800,549063610,6850,6850,6850,6850,0
20230814,173700,549063610,6850,6850,6850,6850,0
20230814,173600,549063610,6850,6850,6850,6850,0
20230814,173500,549063610,6850,6850,6850,6850,0
20230814,173400,549063610,6850,6850,6850,6850,0
20230814,173300,549063610,6850,6850,6850,6850,0
20230814,173200,549063610,6850,6850,6850,6850,0
20230814,173100,549063610,6850,6850,6850,6850,0
20230814,173000,549063610,6850,6850,6850,6850,0
20230814,172900,549063610,6850,6850,6850,6850,0
20230814,172800,549063610,6850,6850,6850,6850,0
20230814,172700,549063610,6850,6850,6850,6850,0
20230814,172600,549063610,6850,6850,6850,6850,0
20230814,172500,549063610,6850,6850,6850,6850,0
20230814,172400,549063610,6850,6850,6850,6850,0
20230814,172300,549063610,6850,6850,6850,6850,0
20230814,172200,549063610,6850,6850,6850,6850,0
20230814,172100,549063610,6850,6850,6850,6850,0
20230814,172000,549063610,6850,6850,6850,6850,0
20230814,171900,549063610,6850,6850,6850,6850,3562
20230814,171800,549063610,6850,6850,6850,6850,0
20230814,171700,549063610,6850,6850,6850,6850,0
20230814,171600,549063610,6850,6850,6850,6850,0
20230814,171500,549063610,6850,6850,6850,6850,0
20230814,171400,549063610,6850,6850,6850,6850,0
20230814,171300,549063610,6850,6850,6850,6850,0
20230814,171200,549063610,6850,6850,6850,6850,0
20230814,171100,549063610,6850,6850,6850,6850,0
20230814,171000,549063610,6850,6850,6850,6850,0
20230814,170900,549063610,6850,6850,6850,6850,0
20230814,170800,549063610,6850,6850,6850,6850,0
20230814,170700,549063610,6850,6850,6850,6850,0
20230814,170600,549063610,6850,6850,6850,6850,0
20230814,170500,549063610,6850,6850,6850,6850,0
20230814,170400,549063610,6850,6850,6850,6850,0
20230814,170300,549063610,6850,6850,6850,6850,0
20230814,170200,549063610,6850,6850,6850,6850,0
20230814,170100,549063610,6850,6850,6850,6850,0
20230814,170000,549063610,6850,6850,6850,6850,0
20230814,165900,549063610,6850,6850,6850,6850,0
20230814,165800,549063610,6850,6850,6850,6850,0
20230814,165700,549063610,6850,6850,6850,6850,0
20230814,165600,549063610,6850,6850,6850,6850,0
20230814,165500,549063610,6850,6850,6850,6850,0
20230814,165400,549063610,6850,6850,6850,6850,0
20230814,165300,549063610,6850,6850,6850,6850,0
20230814,165200,549063610,6850,6850,6850,6850,0
20230814,165100,549063610,6850,6850,6850,6850,0
20230814,165000,549063610,6850,6850,6850,6850,0
20230814,164900,549063610,6850,6850,6850,6850,3562
20230814,164800,549063610,6850,6850,6850,6850,0
20230814,164700,549063610,6850,6850,6850,6850,0
20230814,164600,549063610,6850,6850,6850,6850,0
20230814,164500,549063610,6850,6850,6850,6850,0
20230814,164400,549063610,6850,6850,6850,6850,0
20230814,164300,549063610,6850,6850,6850,6850,0
20230814,164200,549063610,6850,6850,6850,6850,0
20230814,164100,549063610,6850,6850,6850,6850,0
20230814,164000,549063610,6850,6850,6850,6850,0
20230814,163900,549063610,6850,6850,6850,6850,0
20230814,163800,549063610,6850,6850,6850,6850,0
20230814,163700,549063610,6850,6850,6850,6850,0
20230814,163600,549063610,6850,6850,6850,6850,0
20230814,163500,549063610,6850,6850,6850,6850,0
20230814,163400,549063610,6850,6850,6850,6850,0
20230814,163300,549063610,6850,6850,6850,6850,0
20230814,163200,549063610,6850,6850,6850,6850,0
20230814,163100,549063610,6850,6850,6850,6850,0
20230814,163000,549063610,6850,6850,6850,6850,0
20230814,162900,549063610,6850,6850,6850,6850,0
20230814,162800,549063610,6850,6850,6850,6850,0
20230814,162700,549063610,6850,6850,6850,6850,0
20230814,162600,549063610,6850,6850,6850,6850,0
20230814,162500,549063610,6850,6850,6850,6850,0
20230814,162400,549063610,6850,6850,6850,6850,0
20230814,162300,549063610,6850,6850,6850,6850,0
20230814,162200,549063610,6850,6850,6850,6850,0
20230814,162100,549063610,6850,6850,6850,6850,0
20230814,162000,549063610,6850,6850,6850,6850,0
20230814,161900,549063610,6850,6850,6850,6850,3562
20230814,161800,549063610,6850,6850,6850,6850,0
20230814,161700,549063610,6850,6850,6850,6850,0
20230814,161600,549063610,6850,6850,6850,6850,0
20230814,161500,549063610,6850,6850,6850,6850,0
20230814,161400,549063610,6850,6850,6850,6850,0
20230814,161300,549063610,6850,6850,6850,6850,0
20230814,161200,549063610,6850,6850,6850,6850,0
20230814,161100,549063610,6850,6850,6850,6850,0
20230814,161000,549063610,6850,6850,6850,6850,0
20230814,160900,549063610,6850,6850,6850,6850,0
20230814,160800,549063610,6850,6850,6850,6850,0
20230814,160700,549063610,6850,6850,6850,6850,0
20230814,160600,549063610,6850,6850,6850,6850,0
20230814,160500,549063610,6850,6850,6850,6850,0
20230814,160400,549063610,6850,6850,6850,6850,0
20230814,160300,549063610,6850,6850,6850,6850,0
20230814,160200,549063610,6850,6850,6850,6850,0
20230814,160100,549063610,6850,6850,6850,6850,0
20230814,160000,549063610,6850,6850,6850,6850,0
20230814,155900,549063610,6850,6850,6850,6850,0
20230814,155800,549063610,6850,6850,6850,6850,0
20230814,155700,549063610,6850,6850,6850,6850,0
20230814,155600,549063610,6850,6850,6850,6850,0
20230814,155500,549063610,6850,6850,6850,6850,0
20230814,155400,549063610,6850,6850,6850,6850,0
20230814,155300,549063610,6850,6850,6850,6850,0
20230814,155200,549063610,6850,6850,6850,6850,0
20230814,155100,549063610,6850,6850,6850,6850,0
20230814,155000,549063610,6850,6850,6850,6850,0
20230814,154900,549063610,6850,6850,6850,6850,3562
20230814,154800,549063610,6850,6850,6850,6850,0
20230814,154700,549063610,6850,6850,6850,6850,0
20230814,154600,549063610,6850,6850,6850,6850,0
20230814,154500,549063610,6850,6850,6850,6850,0
20230814,154400,549063610,6850,6850,6850,6850,0
20230814,154300,549063610,6850,6850,6850,6850,0
20230814,154200,549063610,6850,6850,6850,6850,0
20230814,154100,549063610,6850,6850,6850,6850,0
20230814,154000,549063610,6850,6850,6850,6850,0
20230814,153900,549063610,6850,6850,6850,6850,0
20230814,153800,549063610,6850,6850,6850,6850,0
20230814,153700,549063610,6850,6850,6850,6850,0
20230814,153600,549063610,6850,6850,6850,6850,0
20230814,153500,549063610,6850,6850,6850,6850,0
20230814,153400,549063610,6850,6850,6850,6850,0
20230814,153300,549063610,6850,6850,6850,6850,0
20230814,153200,549063610,6850,6850,6850,6850,0
20230814,153100,549063610,6850,6850,6850,6850,0
20230814,153000,549063610,6850,6850,6850,6850,3562
20230814,152900,524663910,6880,6880,6880,6880,0
20230814,152800,524663910,6880,6880,6880,6880,0
20230814,152700,524663910,6880,6880,6880,6880,0
20230814,152600,524663910,6880,6880,6880,6880,0
20230814,152500,524663910,6880,6880,6880,6880,0
20230814,152400,524663910,6880,6880,6880,6880,0
20230814,152300,524663910,6880,6880,6880,6880,0
20230814,152200,524663910,6880,6880,6880,6880,0
20230814,152100,524663910,6880,6880,6880,6880,0
20230814,152000,524663910,6880,6880,6880,6880,0
20230814,151900,524663910,6880,6880,6880,6880,0
20230814,151800,524663910,6880,6880,6880,6880,11
20230814,151700,524588230,6880,6880,6880,6880,0
20230814,151600,524588230,6880,6880,6880,6880,0
20230814,151500,524588230,6880,6870,6880,6870,19
20230814,151400,524457690,6870,6870,6870,6870,13
20230814,151300,524368380,6880,6880,6880,6880,71
20230814,151200,523879900,6880,6880,6880,6880,25
20230814,151100,523707900,6880,6880,6880,6880,0
20230814,151000,523707900,6880,6880,6880,6880,0
20230814,150900,523707900,6880,6880,6880,6880,201
20230814,150800,522325020,6890,6890,6890,6890,0
20230814,150700,522325020,6890,6870,6890,6860,1823
20230814,150600,509805720,6900,6900,6900,6900,0
20230814,150500,509805720,6900,6900,6900,6900,1
20230814,150400,509798820,6900,6900,6900,6900,0
20230814,150300,509798820,6900,6900,6900,6900,0
20230814,150200,509798820,6900,6900,6900,6900,0
20230814,150100,509798820,6900,6900,6900,6900,0
20230814,150000,509798820,6900,6850,6900,6850,9
20230814,145900,509736830,6850,6850,6850,6850,50
20230814,145800,509394330,6850,6870,6870,6850,2651
20230814,145700,491220870,6890,6890,6890,6890,10
20230814,145600,491151970,6900,6900,6900,6900,0
20230814,145500,491151970,6900,6860,6900,6860,2
20230814,145400,491138210,6850,6860,6860,6850,1000
20230814,145300,484287950,6860,6860,6860,6860,300
20230814,145200,482229950,6900,6900,6900,6900,0
20230814,145100,482229950,6900,6900,6900,6900,0
20230814,145000,482229950,6900,6860,6900,6860,802
20230814,144900,476728190,6860,6870,6870,6860,50
20230814,144800,476385140,6860,6880,6880,6860,710
20230814,144700,471509590,6900,6900,6900,6900,0
20230814,144600,471509590,6900,6900,6900,6900,10
20230814,144500,471440590,6900,6900,6900,6900,0
20230814,144400,471440590,6900,6870,6900,6870,142
20230814,144300,470464990,6900,6900,6900,6900,0
20230814,144200,470464990,6900,6900,6900,6900,0
20230814,144100,470464990,6900,6900,6900,6900,0
20230814,144000,470464990,6900,6870,6900,6870,1003
20230814,143900,463552900,6870,6870,6880,6870,57
20230814,143800,463161300,6870,6870,6870,6870,0
20230814,143700,463161300,6870,6870,6870,6870,28
20230814,143600,462968940,6870,6870,6870,6870,0
20230814,143500,462968940,6870,6870,6870,6870,0
20230814,143400,462968940,6870,6870,6870,6870,1
20230814,143300,462962070,6860,6860,6860,6860,101
20230814,143200,462269210,6880,6880,6880,6880,0
20230814,143100,462269210,6880,6880,6880,6880,1
20230814,143000,462262330,6880,6850,6880,6850,111
20230814,142900,461498680,6850,6870,6890,6850,1735
20230814,142800,449599590,6860,6880,6890,6860,1047
20230814,142700,442412540,6880,6880,6880,6880,14
20230814,142600,442316220,6880,6880,6880,6880,512
20230814,142500,438793660,6880,6880,6880,6880,0
20230814,142400,438793660,6880,6870,6880,6860,561
20230814,142300,434944290,6890,6890,6890,6890,0
20230814,142200,434944290,6890,6890,6890,6890,100
20230814,142100,434255290,6890,6870,6890,6870,2
20230814,142000,434241530,6870,6870,6870,6870,74
20230814,141900,433733150,6870,6870,6870,6870,6
20230814,141800,433691930,6870,6870,6870,6870,125
20230814,141700,432833180,6870,6870,6870,6870,252
20230814,141600,431101940,6890,6890,6890,6890,0
20230814,141500,431101940,6890,6890,6890,6890,20
20230814,141400,430964140,6890,6890,6890,6890,0
20230814,141300,430964140,6890,6890,6890,6890,0
20230814,141200,430964140,6890,6890,6890,6890,0
20230814,141100,430964140,6890,6890,6890,6890,1
20230814,141000,430957250,6890,6890,6890,6890,0
20230814,140900,430957250,6890,6890,6890,6890,0
20230814,140800,430957250,6890,6890,6890,6890,0
20230814,140700,430957250,6890,6890,6890,6890,0
20230814,140600,430957250,6890,6870,6890,6870,2
20230814,140500,430943490,6880,6870,6880,6870,100
20230814,140400,430256090,6870,6870,6870,6870,400
20230814,140300,427508090,6890,6890,6890,6890,0
20230814,140200,427508090,6890,6890,6890,6890,0
20230814,140100,427508090,6890,6890,6890,6890,0
20230814,140000,427508090,6890,6890,6890,6890,10
20230814,135900,427439190,6900,6900,6900,6900,5
20230814,135800,427404690,6900,6900,6900,6900,0
20230814,135700,427404690,6900,6900,6900,6900,0
20230814,135600,427404690,6900,6900,6900,6900,0
20230814,135500,427404690,6900,6900,6900,6900,20
20230814,135400,427266690,6900,6900,6900,6900,0
20230814,135300,427266690,6900,6900,6900,6900,0
20230814,135200,427266690,6900,6900,6900,6900,32
20230814,135100,427045890,6900,6900,6900,6900,0
20230814,135000,427045890,6900,6900,6900,6900,0
20230814,134900,427045890,6900,6900,6900,6900,0
20230814,134800,427045890,6900,6900,6900,6900,0
20230814,134700,427045890,6900,6900,6900,6900,90
20230814,134600,426424890,6900,6900,6900,6900,0
20230814,134500,426424890,6900,6900,6900,6900,0
20230814,134400,426424890,6900,6880,6900,6880,2623
20230814,134300,408378630,6880,6880,6880,6880,307
20230814,134200,406266470,6900,6900,6900,6900,0
20230814,134100,406266470,6900,6880,6900,6880,39
20230814,134000,405998130,6900,6900,6900,6900,0
20230814,133900,405998130,6900,6900,6900,6900,0
20230814,133800,405998130,6900,6900,6900,6900,0
20230814,133700,405998130,6900,6900,6900,6900,0
20230814,133600,405998130,6900,6900,6900,6900,0
20230814,133500,405998130,6900,6900,6900,6900,0
20230814,133400,405998130,6900,6900,6900,6900,0
20230814,133300,405998130,6900,6900,6900,6900,1
20230814,133200,405991230,6890,6890,6890,6890,5
20230814,133100,405956780,6890,6890,6890,6890,1
20230814,133000,405949890,6890,6880,6900,6880,14
20230814,132900,405853340,6880,6880,6880,6880,0
20230814,132800,405853340,6880,6880,6880,6880,0
20230814,132700,405853340,6880,6880,6880,6880,15
20230814,132600,405750140,6880,6880,6880,6880,0
20230814,132500,405750140,6880,6880,6880,6880,0
20230814,132400,405750140,6880,6880,6880,6880,0
20230814,132300,405750140,6880,6880,6880,6880,0
20230814,132200,405750140,6880,6880,6880,6880,75
20230814,132100,405234140,6880,6880,6880,6880,348
20230814,132000,402839900,6880,6880,6880,6880,0
20230814,131900,402839900,6880,6880,6880,6880,197
20230814,131800,401484540,6900,6900,6900,6900,1
20230814,131700,401477640,6880,6880,6880,6880,200
20230814,131600,400101640,6900,6880,6900,6880,2
20230814,131500,400087860,6880,6890,6890,6880,3
20230814,131400,400067200,6890,6890,6890,6890,0
20230814,131300,400067200,6890,6890,6900,6890,11
20230814,131200,399991360,6900,6900,6900,6900,0
20230814,131100,399991360,6900,6900,6900,6900,779
20230814,131000,394616260,6900,6900,6900,6900,0
20230814,130900,394616260,6900,6900,6900,6900,5
20230814,130800,394581760,6900,6900,6900,6900,0
20230814,130700,394581760,6900,6900,6900,6900,0
20230814,130600,394581760,6900,6900,6900,6900,0
20230814,130500,394581760,6900,6900,6900,6900,0
20230814,130400,394581760,6900,6900,6900,6900,9
20230814,130300,394519660,6900,6900,6900,6900,0
20230814,130200,394519660,6900,6900,6900,6900,0
20230814,130100,394519660,6900,6900,6900,6900,68
20230814,130000,394050460,6900,6880,6910,6880,189
20230814,125900,392747140,6880,6890,6890,6880,300
20230814,125800,390682850,6890,6890,6890,6890,0
20230814,125700,390682850,6890,6890,6890,6890,30
20230814,125600,390476150,6890,6890,6890,6890,111
20230814,125500,389711360,6890,6890,6890,6890,13
20230814,125400,389621790,6900,6900,6900,6900,100
20230814,125300,388931790,6900,6900,6900,6900,103
20230814,125200,388221090,6920,6920,6920,6920,0
20230814,125100,388221090,6920,6920,6920,6920,0
20230814,125000,388221090,6920,6920,6920,6920,0
20230814,124900,388221090,6920,6920,6920,6920,0
20230814,124800,388221090,6920,6920,6920,6920,0
20230814,124700,388221090,6920,6920,6920,6920,0
20230814,124600,388221090,6920,6900,6920,6900,57
20230814,124500,387827670,6910,6910,6910,6910,0
20230814,124400,387827670,6910,6910,6910,6910,0
20230814,124300,387827670,6910,6910,6910,6910,0
20230814,124200,387827670,6910,6910,6910,6910,0
20230814,124100,387827670,6910,6910,6910,6910,0
20230814,124000,387827670,6910,6910,6910,6910,0
20230814,123900,387827670,6910,6910,6910,6910,0
20230814,123800,387827670,6910,6910,6910,6910,0
20230814,123700,387827670,6910,6910,6910,6910,0
20230814,123600,387827670,6910,6910,6910,6910,110
20230814,123500,387067570,6900,6900,6900,6900,51
20230814,123400,386715670,6920,6910,6920,6910,100
20230814,123300,386023680,6920,6920,6920,6920,0
20230814,123200,386023680,6920,6920,6920,6920,0
20230814,123100,386023680,6920,6920,6920,6920,0
20230814,123000,386023680,6920,6920,6920,6920,0
20230814,122900,386023680,6920,6920,6920,6920,1
20230814,122800,386016760,6920,6920,6920,6920,0
20230814,122700,386016760,6920,6920,6920,6920,0
20230814,122600,386016760,6920,6920,6920,6920,0
20230814,122500,386016760,6920,6920,6920,6920,0
20230814,122400,386016760,6920,6920,6920,6920,1
20230814,122300,386009840,6920,6920,6920,6920,0
20230814,122200,386009840,6920,6920,6920,6920,0
20230814,122100,386009840,6920,6920,6920,6920,2
20230814,122000,385996000,6910,6910,6910,6910,5
20230814,121900,385961450,6900,6890,6900,6890,2908
20230814,121800,365900690,6890,6890,6890,6890,353
20230814,121700,363468520,6890,6890,6890,6890,0
20230814,121600,363468520,6890,6890,6890,6890,200
20230814,121500,362090520,6890,6890,6890,6890,100
20230814,121400,361401520,6880,6880,6880,6880,1
20230814,121300,361394640,6880,6870,6890,6870,93
20230814,121200,360754800,6870,6870,6870,6870,28
20230814,121100,360562440,6880,6880,6880,6880,9
20230814,121000,360500520,6880,6880,6880,6880,5
20230814,120900,360466120,6870,6870,6870,6870,752
20230814,120800,355299880,6890,6870,6890,6870,2
20230814,120700,355286120,6870,6870,6870,6870,901
20230814,120600,349096250,6870,6870,6870,6870,1
20230814,120500,349089380,6890,6890,6890,6890,0
20230814,120400,349089380,6890,6890,6890,6890,0
20230814,120300,349089380,6890,6890,6890,6890,55
20230814,120200,348710430,6890,6890,6890,6890,2
20230814,120100,348696650,6890,6870,6890,6870,2
20230814,120000,348682890,6880,6880,6880,6880,0
20230814,115900,348682890,6880,6880,6880,6880,0
20230814,115800,348682890,6880,6880,6880,6880,0
20230814,115700,348682890,6880,6880,6880,6880,2
20230814,115600,348669130,6880,6880,6880,6880,0
20230814,115500,348669130,6880,6880,6880,6880,0
20230814,115400,348669130,6880,6880,6880,6880,23
20230814,115300,348510890,6890,6890,6890,6890,0
20230814,115200,348510890,6890,6890,6890,6890,0
20230814,115100,348510890,6890,6890,6890,6890,30
20230814,115000,348304190,6890,6890,6890,6890,0
20230814,114900,348304190,6890,6890,6890,6890,0
20230814,114800,348304190,6890,6890,6890,6890,0
20230814,114700,348304190,6890,6890,6890,6890,0
20230814,114600,348304190,6890,6890,6890,6890,35
20230814,114500,348063040,6890,6890,6890,6890,9
20230814,114400,348001030,6880,6890,6890,6870,316
20230814,114300,345829800,6880,6880,6880,6880,10
20230814,114200,345761000,6880,6880,6880,6880,150
20230814,114100,344729000,6880,6880,6880,6880,100
20230814,114000,344041000,6880,6880,6880,6880,30
20230814,113900,343834600,6870,6870,6870,6870,2
20230814,113800,343820860,6880,6880,6880,6880,1
20230814,113700,343813980,6880,6880,6880,6880,0
20230814,113600,343813980,6880,6880,6880,6880,0
20230814,113500,343813980,6880,6890,6890,6880,23
20230814,113400,343655520,6890,6850,6890,6850,2
20230814,113300,343641780,6850,6860,6860,6850,679
20230814,113200,338985740,6860,6860,6860,6860,0
20230814,113100,338985740,6860,6860,6860,6860,0
20230814,113000,338985740,6860,6860,6860,6860,0
20230814,112900,338985740,6860,6860,6860,6860,0
20230814,112800,338985740,6860,6860,6860,6860,11
20230814,112700,338910280,6860,6860,6860,6860,9
20230814,112600,338848540,6860,6860,6860,6850,337
20230814,112500,336537120,6860,6870,6870,6860,267
20230814,112400,334705450,6890,6890,6890,6890,0
20230814,112300,334705450,6890,6890,6890,6890,2
20230814,112200,334691670,6890,6890,6890,6890,0
20230814,112100,334691670,6890,6890,6890,6890,0
20230814,112000,334691670,6890,6890,6890,6890,0
20230814,111900,334691670,6890,6860,6890,6860,2
20230814,111800,334677920,6850,6860,6860,6850,600
20230814,111700,330563220,6890,6890,6890,6890,0
20230814,111600,330563220,6890,6890,6890,6890,0
20230814,111500,330563220,6890,6870,6890,6870,11
20230814,111400,330487530,6870,6870,6870,6870,0
20230814,111300,330487530,6870,6870,6870,6870,50
20230814,111200,330144030,6870,6860,6870,6860,118
20230814,111100,329334170,6870,6880,6880,6870,973
20230814,111000,322649560,6880,6880,6880,6880,103
20230814,110900,321940920,6890,6890,6890,6890,110
20230814,110800,321183020,6890,6890,6890,6890,17
20230814,110700,321065890,6890,6890,6890,6890,2
20230814,110600,321052110,6880,6880,6890,6880,107
20230814,110500,320315940,6880,6880,6880,6880,44
20230814,110400,320013220,6890,6910,6910,6890,2691
20230814,110300,301445800,6910,6910,6910,6910,0
20230814,110200,301445800,6910,6910,6910,6910,998
20230814,110100,294549620,6920,6920,6920,6920,0
20230814,110000,294549620,6920,6920,6930,6920,308
20230814,105900,292417960,6930,6930,6930,6930,0
20230814,105800,292417960,6930,6930,6930,6930,50
20230814,105700,292071460,6930,6930,6930,6930,0
20230814,105600,292071460,6930,6930,6930,6930,0
20230814,105500,292071460,6930,6930,6930,6930,37
20230814,105400,291815050,6930,6930,6930,6930,0
20230814,105300,291815050,6930,6930,6930,6930,311
20230814,105200,289659820,6920,6910,6920,6910,397
20230814,105100,286913520,6910,6910,6910,6910,0
20230814,105000,286913520,6910,6910,6910,6910,609
20230814,104900,282705330,6910,6910,6910,6910,0
20230814,104800,282705330,6910,6910,6910,6910,1
20230814,104700,282698420,6900,6900,6900,6900,1
20230814,104600,282691520,6890,6890,6890,6890,0
20230814,104500,282691520,6890,6890,6890,6890,0
20230814,104400,282691520,6890,6890,6890,6890,0
20230814,104300,282691520,6890,6890,6890,6890,0
20230814,104200,282691520,6890,6890,6890,6890,10
20230814,104100,282622620,6880,6880,6880,6880,0
20230814,104000,282622620,6880,6880,6880,6880,61
20230814,103900,282202940,6880,6890,6890,6880,619
20230814,103800,277944010,6890,6910,6910,6890,27
20230814,103700,277757760,6910,6910,6910,6910,0
20230814,103600,277757760,6910,6900,6910,6900,10
20230814,103500,277688710,6900,6900,6900,6900,3
20230814,103400,277668010,6880,6890,6890,6880,21
20230814,103300,277523510,6890,6890,6890,6890,41
20230814,103200,277241020,6890,6890,6890,6890,66
20230814,103100,276786280,6890,6890,6890,6890,0
20230814,103000,276786280,6890,6890,6890,6890,3
20230814,102900,276765610,6890,6880,6890,6880,533
20230814,102800,273095650,6880,6890,6890,6880,124
20230814,102700,272242250,6890,6880,6890,6880,196
20230814,102600,270892810,6890,6890,6890,6890,0
20230814,102500,270892810,6890,6860,6890,6840,2004
20230814,102400,257159650,6870,6860,6870,6860,32
20230814,102300,256940060,6860,6860,6860,6860,0
20230814,102200,256940060,6860,6870,6870,6860,594
20230814,102100,252860280,6860,6860,6860,6860,0
20230814,102000,252860280,6860,6910,6910,6860,2400
20230814,101900,236378370,6910,6910,6910,6910,0
20230814,101800,236378370,6910,6900,6910,6900,115
20230814,101700,235584060,6910,6910,6910,6910,0
20230814,101600,235584060,6910,6890,6910,6890,138
20230814,101500,234633220,6890,6890,6890,6890,51
20230814,101400,234281830,6890,6890,6890,6890,106
20230814,101300,233551490,6890,6890,6890,6890,54
20230814,101200,233179430,6920,6920,6920,6920,0
20230814,101100,233179430,6920,6920,6920,6920,0
20230814,101000,233179430,6920,6920,6920,6920,0
20230814,100900,233179430,6920,6920,6920,6920,4
20230814,100800,233151750,6920,6880,6920,6880,3
20230814,100700,233131030,6880,6880,6880,6880,0
20230814,100600,233131030,6880,6890,6890,6880,1000
20230814,100500,226246130,6920,6890,6920,6890,25
20230814,100400,226073820,6900,6900,6900,6900,31
20230814,100300,225859920,6930,6930,6930,6930,0
20230814,100200,225859920,6930,6920,6930,6920,52
20230814,100100,225499780,6940,6940,6940,6940,1000
20230814,100000,218559780,6940,6940,6940,6940,102
20230814,095900,217851900,6910,6900,6910,6900,51
20230814,095800,217499650,6910,6930,6930,6910,3
20230814,095700,217478890,6940,6890,6950,6890,1196
20230814,095600,209230120,6900,6930,6930,6900,1578
20230814,095500,198335920,6930,6930,6930,6930,1
20230814,095400,198328990,6910,6910,6910,6910,11
20230814,095300,198252980,6910,6930,6930,6910,109
20230814,095200,197497790,6910,6910,6910,6910,111
20230814,095100,196730780,6910,6910,6910,6910,3
20230814,095000,196710050,6930,6930,6930,6930,0
20230814,094900,196710050,6930,6930,6930,6930,0
20230814,094800,196710050,6930,6930,6930,6930,16
20230814,094700,196599170,6880,6880,6880,6880,102
20230814,094600,195897410,6880,6880,6880,6880,270
20230814,094500,194039810,6940,6890,6940,6880,464
20230814,094400,190833650,6890,6890,6890,6890,0
20230814,094300,190833650,6890,6940,6940,6890,850
20230814,094200,184970060,6940,6950,6950,6940,8
20230814,094100,184914470,6920,6920,6920,6920,300
20230814,094000,182838470,6920,6920,6920,6910,466
20230814,093900,179616130,6970,6960,6970,6960,51
20230814,093800,179260710,6970,6970,6970,6960,102
20230814,093700,178549820,6950,6950,6950,6950,207
20230814,093600,177111170,6950,6920,6950,6920,149
20230814,093500,176076530,6920,6950,6950,6920,121
20230814,093400,175239060,6950,6950,6950,6950,75
20230814,093300,174717810,6940,6930,6950,6930,121
20230814,093200,173878880,6930,6930,6930,6930,50
20230814,093100,173532380,6920,6920,6920,6920,1
20230814,093000,173525460,6920,6920,6920,6920,40
20230814,092900,173248660,6920,6920,6920,6920,4
20230814,092800,173220980,6920,6920,6920,6920,0
20230814,092700,173220980,6920,6920,6920,6920,0
20230814,092600,173220980,6920,6910,6920,6910,41
20230814,092500,172937340,6880,6880,6880,6880,0
20230814,092400,172937340,6880,6880,6880,6880,0
20230814,092300,172937340,6880,6880,6880,6880,205
20230814,092200,171526940,6890,6910,6910,6890,1029
20230814,092100,164420710,6950,6910,6950,6910,47
20230814,092000,164095860,6980,6980,6980,6980,19
20230814,091900,163963240,6990,6880,6990,6880,1766
20230814,091800,151717710,6870,6890,6890,6870,41
20230814,091700,151436020,6870,6890,6890,6870,6
20230814,091600,151394780,6870,6860,6890,6860,184
20230814,091500,150131660,6880,6870,6880,6870,235
20230814,091400,148515370,6860,6890,6890,6860,670
20230814,091300,143908570,6900,6920,6920,6900,433
20230814,091200,140912820,6920,6970,6990,6920,80
20230814,091100,140355740,7020,6920,7020,6910,302
20230814,091000,138259500,6910,6910,6910,6910,40
20230814,090900,137983100,6910,6900,6910,6880,306
20230814,090800,135870790,6880,6850,6910,6840,1098
20230814,090700,128321880,6840,6870,6870,6830,2501
20230814,090600,111199800,6880,6910,6910,6870,1042
20230814,090500,104035680,6910,6890,6910,6890,317
20230814,090400,101849630,6870,6870,6870,6870,190
20230814,090300,100544330,6870,6870,6870,6850,3853
20230814,090200,74121500,6870,6940,6940,6870,8904
20230814,090100,12600930,6940,6970,6970,6940,417
20230814,090000,9706730,6960,7010,7010,6960,1389