stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,205600,360195650,28650,28650,28650,28650,320
20230814,205500,360195650,28650,28650,28650,28650,0
20230814,205400,360195650,28650,28650,28650,28650,0
20230814,205300,360195650,28650,28650,28650,28650,0
20230814,205200,360195650,28650,28650,28650,28650,0
20230814,205100,360195650,28650,28650,28650,28650,0
20230814,205000,360195650,28650,28650,28650,28650,0
20230814,204900,360195650,28650,28650,28650,28650,0
20230814,204800,360195650,28650,28650,28650,28650,0
20230814,204700,360195650,28650,28650,28650,28650,0
20230814,204600,360195650,28650,28650,28650,28650,0
20230814,204500,360195650,28650,28650,28650,28650,0
20230814,204400,360195650,28650,28650,28650,28650,0
20230814,204300,360195650,28650,28650,28650,28650,0
20230814,204200,360195650,28650,28650,28650,28650,0
20230814,204100,360195650,28650,28650,28650,28650,0
20230814,204000,360195650,28650,28650,28650,28650,0
20230814,203900,360195650,28650,28650,28650,28650,0
20230814,203800,360195650,28650,28650,28650,28650,0
20230814,203700,360195650,28650,28650,28650,28650,0
20230814,203600,360195650,28650,28650,28650,28650,0
20230814,203500,360195650,28650,28650,28650,28650,0
20230814,203400,360195650,28650,28650,28650,28650,0
20230814,203300,360195650,28650,28650,28650,28650,0
20230814,203200,360195650,28650,28650,28650,28650,0
20230814,203100,360195650,28650,28650,28650,28650,0
20230814,203000,360195650,28650,28650,28650,28650,0
20230814,202900,360195650,28650,28650,28650,28650,0
20230814,202800,360195650,28650,28650,28650,28650,0
20230814,202700,360195650,28650,28650,28650,28650,0
20230814,202600,360195650,28650,28650,28650,28650,320
20230814,202500,360195650,28650,28650,28650,28650,0
20230814,202400,360195650,28650,28650,28650,28650,0
20230814,202300,360195650,28650,28650,28650,28650,0
20230814,202200,360195650,28650,28650,28650,28650,0
20230814,202100,360195650,28650,28650,28650,28650,0
20230814,202000,360195650,28650,28650,28650,28650,0
20230814,201900,360195650,28650,28650,28650,28650,0
20230814,201800,360195650,28650,28650,28650,28650,0
20230814,201700,360195650,28650,28650,28650,28650,0
20230814,201600,360195650,28650,28650,28650,28650,0
20230814,201500,360195650,28650,28650,28650,28650,0
20230814,201400,360195650,28650,28650,28650,28650,0
20230814,201300,360195650,28650,28650,28650,28650,0
20230814,201200,360195650,28650,28650,28650,28650,0
20230814,201100,360195650,28650,28650,28650,28650,0
20230814,201000,360195650,28650,28650,28650,28650,0
20230814,200900,360195650,28650,28650,28650,28650,0
20230814,200800,360195650,28650,28650,28650,28650,0
20230814,200700,360195650,28650,28650,28650,28650,0
20230814,200600,360195650,28650,28650,28650,28650,0
20230814,200500,360195650,28650,28650,28650,28650,0
20230814,200400,360195650,28650,28650,28650,28650,0
20230814,200300,360195650,28650,28650,28650,28650,0
20230814,200200,360195650,28650,28650,28650,28650,0
20230814,200100,360195650,28650,28650,28650,28650,0
20230814,200000,360195650,28650,28650,28650,28650,0
20230814,195900,360195650,28650,28650,28650,28650,0
20230814,195800,360195650,28650,28650,28650,28650,0
20230814,195700,360195650,28650,28650,28650,28650,0
20230814,195600,360195650,28650,28650,28650,28650,320
20230814,195500,360195650,28650,28650,28650,28650,0
20230814,195400,360195650,28650,28650,28650,28650,0
20230814,195300,360195650,28650,28650,28650,28650,0
20230814,195200,360195650,28650,28650,28650,28650,0
20230814,195100,360195650,28650,28650,28650,28650,0
20230814,195000,360195650,28650,28650,28650,28650,0
20230814,194900,360195650,28650,28650,28650,28650,0
20230814,194800,360195650,28650,28650,28650,28650,0
20230814,194700,360195650,28650,28650,28650,28650,0
20230814,194600,360195650,28650,28650,28650,28650,0
20230814,194500,360195650,28650,28650,28650,28650,0
20230814,194400,360195650,28650,28650,28650,28650,0
20230814,194300,360195650,28650,28650,28650,28650,0
20230814,194200,360195650,28650,28650,28650,28650,0
20230814,194100,360195650,28650,28650,28650,28650,0
20230814,194000,360195650,28650,28650,28650,28650,0
20230814,193900,360195650,28650,28650,28650,28650,0
20230814,193800,360195650,28650,28650,28650,28650,0
20230814,193700,360195650,28650,28650,28650,28650,0
20230814,193600,360195650,28650,28650,28650,28650,0
20230814,193500,360195650,28650,28650,28650,28650,0
20230814,193400,360195650,28650,28650,28650,28650,0
20230814,193300,360195650,28650,28650,28650,28650,0
20230814,193200,360195650,28650,28650,28650,28650,0
20230814,193100,360195650,28650,28650,28650,28650,0
20230814,193000,360195650,28650,28650,28650,28650,0
20230814,192900,360195650,28650,28650,28650,28650,0
20230814,192800,360195650,28650,28650,28650,28650,0
20230814,192700,360195650,28650,28650,28650,28650,0
20230814,192600,360195650,28650,28650,28650,28650,320
20230814,192500,360195650,28650,28650,28650,28650,0
20230814,192400,360195650,28650,28650,28650,28650,0
20230814,192300,360195650,28650,28650,28650,28650,0
20230814,192200,360195650,28650,28650,28650,28650,0
20230814,192100,360195650,28650,28650,28650,28650,0
20230814,192000,360195650,28650,28650,28650,28650,0
20230814,191900,360195650,28650,28650,28650,28650,0
20230814,191800,360195650,28650,28650,28650,28650,0
20230814,191700,360195650,28650,28650,28650,28650,0
20230814,191600,360195650,28650,28650,28650,28650,0
20230814,191500,360195650,28650,28650,28650,28650,0
20230814,191400,360195650,28650,28650,28650,28650,0
20230814,191300,360195650,28650,28650,28650,28650,0
20230814,191200,360195650,28650,28650,28650,28650,0
20230814,191100,360195650,28650,28650,28650,28650,0
20230814,191000,360195650,28650,28650,28650,28650,0
20230814,190900,360195650,28650,28650,28650,28650,0
20230814,190800,360195650,28650,28650,28650,28650,0
20230814,190700,360195650,28650,28650,28650,28650,0
20230814,190600,360195650,28650,28650,28650,28650,0
20230814,190500,360195650,28650,28650,28650,28650,0
20230814,190400,360195650,28650,28650,28650,28650,0
20230814,190300,360195650,28650,28650,28650,28650,0
20230814,190200,360195650,28650,28650,28650,28650,0
20230814,190100,360195650,28650,28650,28650,28650,0
20230814,190000,360195650,28650,28650,28650,28650,0
20230814,185900,360195650,28650,28650,28650,28650,0
20230814,185800,360195650,28650,28650,28650,28650,0
20230814,185700,360195650,28650,28650,28650,28650,0
20230814,185600,360195650,28650,28650,28650,28650,320
20230814,185500,360195650,28650,28650,28650,28650,0
20230814,185400,360195650,28650,28650,28650,28650,0
20230814,185300,360195650,28650,28650,28650,28650,0
20230814,185200,360195650,28650,28650,28650,28650,0
20230814,185100,360195650,28650,28650,28650,28650,0
20230814,185000,360195650,28650,28650,28650,28650,0
20230814,184900,360195650,28650,28650,28650,28650,0
20230814,184800,360195650,28650,28650,28650,28650,0
20230814,184700,360195650,28650,28650,28650,28650,0
20230814,184600,360195650,28650,28650,28650,28650,0
20230814,184500,360195650,28650,28650,28650,28650,0
20230814,184400,360195650,28650,28650,28650,28650,0
20230814,184300,360195650,28650,28650,28650,28650,0
20230814,184200,360195650,28650,28650,28650,28650,0
20230814,184100,360195650,28650,28650,28650,28650,0
20230814,184000,360195650,28650,28650,28650,28650,0
20230814,183900,360195650,28650,28650,28650,28650,0
20230814,183800,360195650,28650,28650,28650,28650,0
20230814,183700,360195650,28650,28650,28650,28650,0
20230814,183600,360195650,28650,28650,28650,28650,0
20230814,183500,360195650,28650,28650,28650,28650,0
20230814,183400,360195650,28650,28650,28650,28650,0
20230814,183300,360195650,28650,28650,28650,28650,0
20230814,183200,360195650,28650,28650,28650,28650,0
20230814,183100,360195650,28650,28650,28650,28650,0
20230814,183000,360195650,28650,28650,28650,28650,0
20230814,182900,360195650,28650,28650,28650,28650,0
20230814,182800,360195650,28650,28650,28650,28650,0
20230814,182700,360195650,28650,28650,28650,28650,0
20230814,182600,360195650,28650,28650,28650,28650,320
20230814,182500,360195650,28650,28650,28650,28650,0
20230814,182400,360195650,28650,28650,28650,28650,0
20230814,182300,360195650,28650,28650,28650,28650,0
20230814,182200,360195650,28650,28650,28650,28650,0
20230814,182100,360195650,28650,28650,28650,28650,0
20230814,182000,360195650,28650,28650,28650,28650,0
20230814,181900,360195650,28650,28650,28650,28650,0
20230814,181800,360195650,28650,28650,28650,28650,0
20230814,181700,360195650,28650,28650,28650,28650,0
20230814,181600,360195650,28650,28650,28650,28650,0
20230814,181500,360195650,28650,28650,28650,28650,0
20230814,181400,360195650,28650,28650,28650,28650,0
20230814,181300,360195650,28650,28650,28650,28650,0
20230814,181200,360195650,28650,28650,28650,28650,0
20230814,181100,360195650,28650,28650,28650,28650,0
20230814,181000,360195650,28650,28650,28650,28650,0
20230814,180900,360195650,28650,28650,28650,28650,0
20230814,180800,360195650,28650,28650,28650,28650,0
20230814,180700,360195650,28650,28650,28650,28650,0
20230814,180600,360195650,28650,28650,28650,28650,0
20230814,180500,360195650,28650,28650,28650,28650,0
20230814,180400,360195650,28650,28650,28650,28650,0
20230814,180300,360195650,28650,28650,28650,28650,0
20230814,180200,360195650,28650,28650,28650,28650,0
20230814,180100,360195650,28650,28650,28650,28650,0
20230814,180000,360195650,28650,28650,28650,28650,0
20230814,175900,360195650,28650,28650,28650,28650,0
20230814,175800,360195650,28650,28650,28650,28650,0
20230814,175700,360195650,28650,28650,28650,28650,0
20230814,175600,360195650,28650,28650,28650,28650,320
20230814,175500,360195650,28650,28650,28650,28650,0
20230814,175400,360195650,28650,28650,28650,28650,0
20230814,175300,360195650,28650,28650,28650,28650,0
20230814,175200,360195650,28650,28650,28650,28650,0
20230814,175100,360195650,28650,28650,28650,28650,0
20230814,175000,360195650,28650,28650,28650,28650,0
20230814,174900,360195650,28650,28650,28650,28650,0
20230814,174800,360195650,28650,28650,28650,28650,0
20230814,174700,360195650,28650,28650,28650,28650,0
20230814,174600,360195650,28650,28650,28650,28650,0
20230814,174500,360195650,28650,28650,28650,28650,0
20230814,174400,360195650,28650,28650,28650,28650,0
20230814,174300,360195650,28650,28650,28650,28650,0
20230814,174200,360195650,28650,28650,28650,28650,0
20230814,174100,360195650,28650,28650,28650,28650,0
20230814,174000,360195650,28650,28650,28650,28650,0
20230814,173900,360195650,28650,28650,28650,28650,0
20230814,173800,360195650,28650,28650,28650,28650,0
20230814,173700,360195650,28650,28650,28650,28650,0
20230814,173600,360195650,28650,28650,28650,28650,0
20230814,173500,360195650,28650,28650,28650,28650,0
20230814,173400,360195650,28650,28650,28650,28650,0
20230814,173300,360195650,28650,28650,28650,28650,0
20230814,173200,360195650,28650,28650,28650,28650,0
20230814,173100,360195650,28650,28650,28650,28650,0
20230814,173000,360195650,28650,28650,28650,28650,0
20230814,172900,360195650,28650,28650,28650,28650,0
20230814,172800,360195650,28650,28650,28650,28650,0
20230814,172700,360195650,28650,28650,28650,28650,0
20230814,172600,360195650,28650,28650,28650,28650,320
20230814,172500,360195650,28650,28650,28650,28650,0
20230814,172400,360195650,28650,28650,28650,28650,0
20230814,172300,360195650,28650,28650,28650,28650,0
20230814,172200,360195650,28650,28650,28650,28650,0
20230814,172100,360195650,28650,28650,28650,28650,0
20230814,172000,360195650,28650,28650,28650,28650,0
20230814,171900,360195650,28650,28650,28650,28650,0
20230814,171800,360195650,28650,28650,28650,28650,0
20230814,171700,360195650,28650,28650,28650,28650,0
20230814,171600,360195650,28650,28650,28650,28650,0
20230814,171500,360195650,28650,28650,28650,28650,0
20230814,171400,360195650,28650,28650,28650,28650,0
20230814,171300,360195650,28650,28650,28650,28650,0
20230814,171200,360195650,28650,28650,28650,28650,0
20230814,171100,360195650,28650,28650,28650,28650,0
20230814,171000,360195650,28650,28650,28650,28650,0
20230814,170900,360195650,28650,28650,28650,28650,0
20230814,170800,360195650,28650,28650,28650,28650,0
20230814,170700,360195650,28650,28650,28650,28650,0
20230814,170600,360195650,28650,28650,28650,28650,0
20230814,170500,360195650,28650,28650,28650,28650,0
20230814,170400,360195650,28650,28650,28650,28650,0
20230814,170300,360195650,28650,28650,28650,28650,0
20230814,170200,360195650,28650,28650,28650,28650,0
20230814,170100,360195650,28650,28650,28650,28650,0
20230814,170000,360195650,28650,28650,28650,28650,0
20230814,165900,360195650,28650,28650,28650,28650,0
20230814,165800,360195650,28650,28650,28650,28650,0
20230814,165700,360195650,28650,28650,28650,28650,0
20230814,165600,360195650,28650,28650,28650,28650,320
20230814,165500,360195650,28650,28650,28650,28650,0
20230814,165400,360195650,28650,28650,28650,28650,0
20230814,165300,360195650,28650,28650,28650,28650,0
20230814,165200,360195650,28650,28650,28650,28650,0
20230814,165100,360195650,28650,28650,28650,28650,0
20230814,165000,360195650,28650,28650,28650,28650,0
20230814,164900,360195650,28650,28650,28650,28650,0
20230814,164800,360195650,28650,28650,28650,28650,0
20230814,164700,360195650,28650,28650,28650,28650,0
20230814,164600,360195650,28650,28650,28650,28650,0
20230814,164500,360195650,28650,28650,28650,28650,0
20230814,164400,360195650,28650,28650,28650,28650,0
20230814,164300,360195650,28650,28650,28650,28650,0
20230814,164200,360195650,28650,28650,28650,28650,0
20230814,164100,360195650,28650,28650,28650,28650,0
20230814,164000,360195650,28650,28650,28650,28650,0
20230814,163900,360195650,28650,28650,28650,28650,0
20230814,163800,360195650,28650,28650,28650,28650,0
20230814,163700,360195650,28650,28650,28650,28650,0
20230814,163600,360195650,28650,28650,28650,28650,0
20230814,163500,360195650,28650,28650,28650,28650,0
20230814,163400,360195650,28650,28650,28650,28650,0
20230814,163300,360195650,28650,28650,28650,28650,0
20230814,163200,360195650,28650,28650,28650,28650,0
20230814,163100,360195650,28650,28650,28650,28650,0
20230814,163000,360195650,28650,28650,28650,28650,0
20230814,162900,360195650,28650,28650,28650,28650,0
20230814,162800,360195650,28650,28650,28650,28650,0
20230814,162700,360195650,28650,28650,28650,28650,0
20230814,162600,360195650,28650,28650,28650,28650,320
20230814,162500,360195650,28650,28650,28650,28650,0
20230814,162400,360195650,28650,28650,28650,28650,0
20230814,162300,360195650,28650,28650,28650,28650,0
20230814,162200,360195650,28650,28650,28650,28650,0
20230814,162100,360195650,28650,28650,28650,28650,0
20230814,162000,360195650,28650,28650,28650,28650,0
20230814,161900,360195650,28650,28650,28650,28650,0
20230814,161800,360195650,28650,28650,28650,28650,0
20230814,161700,360195650,28650,28650,28650,28650,0
20230814,161600,360195650,28650,28650,28650,28650,0
20230814,161500,360195650,28650,28650,28650,28650,0
20230814,161400,360195650,28650,28650,28650,28650,0
20230814,161300,360195650,28650,28650,28650,28650,0
20230814,161200,360195650,28650,28650,28650,28650,0
20230814,161100,360195650,28650,28650,28650,28650,0
20230814,161000,360195650,28650,28650,28650,28650,0
20230814,160900,360195650,28650,28650,28650,28650,0
20230814,160800,360195650,28650,28650,28650,28650,0
20230814,160700,360195650,28650,28650,28650,28650,0
20230814,160600,360195650,28650,28650,28650,28650,0
20230814,160500,360195650,28650,28650,28650,28650,0
20230814,160400,360195650,28650,28650,28650,28650,0
20230814,160300,360195650,28650,28650,28650,28650,0
20230814,160200,360195650,28650,28650,28650,28650,0
20230814,160100,360195650,28650,28650,28650,28650,0
20230814,160000,360195650,28650,28650,28650,28650,0
20230814,155900,360195650,28650,28650,28650,28650,0
20230814,155800,360195650,28650,28650,28650,28650,0
20230814,155700,360195650,28650,28650,28650,28650,0
20230814,155600,360195650,28650,28650,28650,28650,320
20230814,155500,360195650,28650,28650,28650,28650,0
20230814,155400,360195650,28650,28650,28650,28650,0
20230814,155300,360195650,28650,28650,28650,28650,0
20230814,155200,360195650,28650,28650,28650,28650,0
20230814,155100,360195650,28650,28650,28650,28650,0
20230814,155000,360195650,28650,28650,28650,28650,0
20230814,154900,360195650,28650,28650,28650,28650,0
20230814,154800,360195650,28650,28650,28650,28650,0
20230814,154700,360195650,28650,28650,28650,28650,0
20230814,154600,360195650,28650,28650,28650,28650,0
20230814,154500,360195650,28650,28650,28650,28650,0
20230814,154400,360195650,28650,28650,28650,28650,0
20230814,154300,360195650,28650,28650,28650,28650,0
20230814,154200,360195650,28650,28650,28650,28650,0
20230814,154100,360195650,28650,28650,28650,28650,0
20230814,154000,360195650,28650,28650,28650,28650,0
20230814,153900,360195650,28650,28650,28650,28650,0
20230814,153800,360195650,28650,28650,28650,28650,0
20230814,153700,360195650,28650,28650,28650,28650,0
20230814,153600,360195650,28650,28650,28650,28650,0
20230814,153500,360195650,28650,28650,28650,28650,0
20230814,153400,360195650,28650,28650,28650,28650,0
20230814,153300,360195650,28650,28650,28650,28650,0
20230814,153200,360195650,28650,28650,28650,28650,0
20230814,153100,360195650,28650,28650,28650,28650,0
20230814,153000,360195650,28650,28650,28650,28650,320
20230814,152900,351027650,28350,28350,28350,28350,0
20230814,152800,351027650,28350,28350,28350,28350,0
20230814,152700,351027650,28350,28350,28350,28350,0
20230814,152600,351027650,28350,28350,28350,28350,0
20230814,152500,351027650,28350,28350,28350,28350,0
20230814,152400,351027650,28350,28350,28350,28350,0
20230814,152300,351027650,28350,28350,28350,28350,0
20230814,152200,351027650,28350,28350,28350,28350,0
20230814,152100,351027650,28350,28350,28350,28350,0
20230814,152000,351027650,28350,28350,28350,28350,0
20230814,151900,351027650,28350,28500,28500,28250,248
20230814,151800,343992250,28450,28450,28450,28450,27
20230814,151700,343224100,28500,28400,28500,28400,11
20230814,151600,342911550,28350,28350,28350,28350,5
20230814,151500,342769800,28350,28350,28350,28350,7
20230814,151400,342571350,28350,28350,28350,28350,5
20230814,151300,342429600,28400,28400,28400,28400,5
20230814,151200,342287600,28450,28350,28450,28350,14
20230814,151100,341890000,28350,28350,28350,28350,5
20230814,151000,341748250,28350,28450,28450,28350,9
20230814,150900,341492700,28450,28450,28450,28450,7
20230814,150800,341293550,28450,28550,28550,28450,24
20230814,150700,340608950,28550,28450,28550,28450,11
20230814,150600,340295300,28450,28450,28450,28450,5
20230814,150500,340153050,28450,28550,28550,28450,13
20230814,150400,339782000,28550,28550,28550,28550,21
20230814,150300,339182450,28550,28450,28800,28400,710
20230814,150200,318809750,28300,28300,28450,28300,11
20230814,150100,318497550,28300,28300,28300,28300,7
20230814,150000,318299450,28300,28300,28300,28300,5
20230814,145900,318157950,28300,28300,28300,28300,6
20230814,145800,317988150,28300,28300,28300,28300,9
20230814,145700,317733450,28300,28250,28300,28250,6
20230814,145600,317563900,28250,28250,28300,28250,7
20230814,145500,317366050,28250,28400,28400,28250,84
20230814,145400,314981200,28250,28250,28250,28250,5
20230814,145300,314839950,28250,28250,28250,28250,7
20230814,145200,314642200,28250,28250,28250,28250,5
20230814,145100,314500950,28250,28250,28250,28250,8
20230814,145000,314274950,28250,28250,28250,28250,8
20230814,144900,314048950,28250,28250,28300,28250,5
20230814,144800,313907650,28250,28250,28250,28250,4
20230814,144700,313794650,28250,28300,28300,28250,8
20230814,144600,313568600,28300,28300,28300,28250,5
20230814,144500,313427250,28250,28250,28400,28250,27
20230814,144400,312661500,28400,28250,28400,28250,25
20230814,144300,311952250,28250,28250,28250,28250,6
20230814,144200,311782750,28250,28250,28250,28250,7
20230814,144100,311585000,28250,28250,28250,28250,5
20230814,144000,311443750,28250,28250,28250,28250,4
20230814,143900,311330750,28250,28200,28250,28200,8
20230814,143800,311104900,28200,28450,28450,28200,439
20230814,143700,298616350,28450,28550,28550,28450,483
20230814,143600,284827100,28550,28550,28550,28550,9
20230814,143500,284570150,28550,28550,28600,28550,32
20230814,143400,283655200,28550,28250,28700,28250,518
20230814,143300,268870850,28250,28150,28450,28150,1005
20230814,143200,240332200,28150,28150,28150,28150,4
20230814,143100,240219600,28150,28150,28150,28150,8
20230814,143000,239994400,28150,28150,28150,28150,8
20230814,142900,239769200,28150,28200,28200,28150,6
20230814,142800,239600150,28150,28200,28200,28150,77
20230814,142700,237428950,28200,28150,28200,28150,6
20230814,142600,237259950,28150,28150,28150,28150,7
20230814,142500,237062900,28150,28150,28150,28150,5
20230814,142400,236922150,28150,28150,28150,28150,5
20230814,142300,236781400,28150,28150,28150,28150,8
20230814,142200,236556200,28150,28150,28150,28150,5
20230814,142100,236415450,28150,28150,28150,28150,4
20230814,142000,236302850,28150,28150,28150,28150,8
20230814,141900,236077650,28150,28150,28150,28150,5
20230814,141800,235936900,28150,28150,28150,28150,4
20230814,141700,235824300,28150,28150,28150,28150,9
20230814,141600,235570950,28150,28150,28150,28150,5
20230814,141500,235430200,28150,28150,28150,28150,7
20230814,141400,235233150,28200,28200,28200,28200,5
20230814,141300,235092150,28150,28150,28150,28150,4
20230814,141200,234979550,28150,28150,28150,28150,8
20230814,141100,234754350,28150,28150,28150,28150,5
20230814,141000,234613600,28150,28150,28150,28150,5
20230814,140900,234472850,28150,28200,28200,28150,60
20230814,140800,232780950,28200,28200,28200,28200,105
20230814,140700,229819950,28200,28200,28200,28200,4
20230814,140600,229707150,28200,28200,28200,28200,8
20230814,140500,229481550,28200,28200,28200,28200,4
20230814,140400,229368750,28200,28200,28200,28200,8
20230814,140300,229143150,28200,28200,28200,28200,6
20230814,140200,228973950,28200,28200,28200,28200,4
20230814,140100,228861150,28200,28200,28200,28200,8
20230814,140000,228635550,28200,28200,28200,28200,5
20230814,135900,228494550,28200,28200,28200,28200,4
20230814,135800,228381750,28200,28250,28250,28200,18
20230814,135700,227873600,28250,28250,28250,28250,5
20230814,135600,227732350,28250,28250,28250,28250,5
20230814,135500,227591100,28250,28250,28250,28250,8
20230814,135400,227365100,28250,28250,28250,28250,4
20230814,135300,227252100,28250,28250,28250,28250,8
20230814,135200,227026100,28250,28250,28250,28250,5
20230814,135100,226884850,28250,28250,28250,28250,4
20230814,135000,226771850,28250,28250,28250,28250,9
20230814,134900,226517600,28250,28250,28250,28250,5
20230814,134800,226376350,28200,28400,28400,28200,84
20230814,134700,224003150,28400,28550,28550,28400,455
20230814,134600,211033200,28550,28500,28550,28500,58
20230814,134500,209377450,28500,28500,28500,28500,11
20230814,134400,209063950,28500,28500,28550,28500,93
20230814,134300,206412950,28500,28500,28500,28500,5
20230814,134200,206270450,28550,28550,28550,28550,0
20230814,134100,206270450,28550,28550,28550,28550,2
20230814,134000,206213350,28500,28500,28500,28500,0
20230814,133900,206213350,28500,28500,28500,28500,44
20230814,133800,204959350,28500,28500,28500,28500,0
20230814,133700,204959350,28500,28500,28500,28500,0
20230814,133600,204959350,28500,28500,28500,28500,20
20230814,133500,204389350,28500,28500,28500,28500,69
20230814,133400,202422850,28500,28500,28500,28500,0
20230814,133300,202422850,28500,28500,28500,28500,41
20230814,133200,201254350,28500,28500,28500,28500,0
20230814,133100,201254350,28500,28500,28550,28500,3
20230814,133000,201168800,28500,28500,28500,28500,8
20230814,132900,200940800,28500,28500,28500,28500,8
20230814,132800,200712800,28500,28500,28500,28500,217
20230814,132700,194528300,28500,28500,28500,28500,3
20230814,132600,194442800,28500,28500,28500,28500,2
20230814,132500,194385800,28500,28500,28500,28500,3
20230814,132400,194300300,28500,28500,28500,28500,73
20230814,132300,192219800,28550,28550,28550,28550,22
20230814,132200,191591700,28550,28550,28550,28550,0
20230814,132100,191591700,28550,28550,28550,28550,104
20230814,132000,188622500,28600,28600,28600,28600,19
20230814,131900,188079100,28600,28600,28600,28600,0
20230814,131800,188079100,28600,28600,28600,28600,1
20230814,131700,188050500,28700,28700,28700,28700,0
20230814,131600,188050500,28700,28700,28700,28700,202
20230814,131500,182253100,28600,28600,28600,28600,0
20230814,131400,182253100,28600,28600,28600,28600,0
20230814,131300,182253100,28600,28600,28600,28600,0
20230814,131200,182253100,28600,28600,28600,28600,0
20230814,131100,182253100,28600,28400,28600,28400,645
20230814,131000,163844100,28400,28300,28400,28300,42
20230814,130900,162652400,28350,28350,28350,28350,80
20230814,130800,160384400,28300,28250,28300,28250,193
20230814,130700,154925300,28300,28300,28300,28300,0
20230814,130600,154925300,28300,28300,28300,28300,0
20230814,130500,154925300,28300,28300,28300,28300,0
20230814,130400,154925300,28300,28300,28300,28300,0
20230814,130300,154925300,28300,28300,28300,28300,0
20230814,130200,154925300,28300,28300,28300,28300,0
20230814,130100,154925300,28300,28300,28300,28300,0
20230814,130000,154925300,28300,28300,28300,28300,0
20230814,125900,154925300,28300,28300,28300,28300,0
20230814,125800,154925300,28300,28300,28300,28300,0
20230814,125700,154925300,28300,28300,28300,28300,0
20230814,125600,154925300,28300,28300,28300,28300,0
20230814,125500,154925300,28300,28300,28300,28300,0
20230814,125400,154925300,28300,28300,28300,28300,0
20230814,125300,154925300,28300,28300,28500,28300,201
20230814,125200,149218050,28300,28300,28300,28300,0
20230814,125100,149218050,28300,28200,28300,28200,50
20230814,125000,147805250,28150,28150,28150,28150,0
20230814,124900,147805250,28150,28150,28150,28150,1
20230814,124800,147777100,28200,28200,28200,28200,0
20230814,124700,147777100,28200,28200,28200,28200,0
20230814,124600,147777100,28200,28200,28200,28200,0
20230814,124500,147777100,28200,28200,28200,28200,0
20230814,124400,147777100,28200,28200,28200,28200,0
20230814,124300,147777100,28200,28200,28200,28200,1
20230814,124200,147748900,28200,28200,28200,28200,0
20230814,124100,147748900,28200,28200,28200,28200,1
20230814,124000,147720700,28100,28100,28100,28100,0
20230814,123900,147720700,28100,28100,28100,28100,0
20230814,123800,147720700,28100,28100,28100,28100,0
20230814,123700,147720700,28100,28100,28100,28100,0
20230814,123600,147720700,28100,28100,28100,28100,0
20230814,123500,147720700,28100,28100,28100,28100,0
20230814,123400,147720700,28100,28100,28100,28100,0
20230814,123300,147720700,28100,28100,28100,28100,7
20230814,123200,147524000,28100,28100,28100,28100,0
20230814,123100,147524000,28100,28100,28100,28100,0
20230814,123000,147524000,28100,28150,28150,28100,54
20230814,122900,146005800,28200,28200,28200,28200,0
20230814,122800,146005800,28200,28200,28200,28200,0
20230814,122700,146005800,28200,28200,28200,28200,0
20230814,122600,146005800,28200,28200,28200,28200,0
20230814,122500,146005800,28200,28200,28200,28200,0
20230814,122400,146005800,28200,28200,28200,28200,0
20230814,122300,146005800,28200,28200,28200,28200,0
20230814,122200,146005800,28200,28200,28200,28200,5
20230814,122100,145864800,28200,28200,28200,28200,0
20230814,122000,145864800,28200,28200,28200,28200,0
20230814,121900,145864800,28200,28200,28200,28200,1
20230814,121800,145836600,28250,28250,28250,28250,0
20230814,121700,145836600,28250,28250,28250,28250,0
20230814,121600,145836600,28250,28250,28250,28250,0
20230814,121500,145836600,28250,28250,28250,28250,0
20230814,121400,145836600,28250,28250,28250,28250,0
20230814,121300,145836600,28250,28250,28250,28250,5
20230814,121200,145695350,28250,28250,28250,28250,0
20230814,121100,145695350,28250,28250,28250,28250,0
20230814,121000,145695350,28250,28250,28250,28250,0
20230814,120900,145695350,28250,28250,28250,28250,0
20230814,120800,145695350,28250,28100,28250,28100,32
20230814,120700,144791500,28050,28050,28050,28050,0
20230814,120600,144791500,28050,28050,28050,28050,1
20230814,120500,144763450,28100,28100,28100,28100,0
20230814,120400,144763450,28100,28100,28100,28100,0
20230814,120300,144763450,28100,28100,28100,28100,0
20230814,120200,144763450,28100,28100,28100,28100,39
20230814,120100,143667550,28100,28100,28100,28100,39
20230814,120000,142571650,28100,28100,28100,28100,0
20230814,115900,142571650,28100,28100,28100,28100,0
20230814,115800,142571650,28100,28150,28150,28100,345
20230814,115700,132865800,28150,28150,28150,28150,0
20230814,115600,132865800,28150,28150,28150,28150,0
20230814,115500,132865800,28150,28150,28150,28150,0
20230814,115400,132865800,28150,28150,28150,28150,0
20230814,115300,132865800,28150,28150,28150,28150,0
20230814,115200,132865800,28150,28150,28150,28150,4
20230814,115100,132753200,28150,28150,28150,28150,0
20230814,115000,132753200,28150,28150,28150,28150,0
20230814,114900,132753200,28150,28150,28150,28150,0
20230814,114800,132753200,28150,28150,28150,28150,30
20230814,114700,131908700,28150,28150,28150,28150,1
20230814,114600,131880550,28250,28250,28250,28250,0
20230814,114500,131880550,28250,28250,28250,28250,141
20230814,114400,127897300,28250,28250,28250,28250,0
20230814,114300,127897300,28250,28250,28250,28250,0
20230814,114200,127897300,28250,28250,28250,28250,0
20230814,114100,127897300,28250,28250,28250,28250,0
20230814,114000,127897300,28250,28250,28250,28250,0
20230814,113900,127897300,28250,28250,28250,28250,3
20230814,113800,127812550,28250,28250,28250,28250,0
20230814,113700,127812550,28250,28250,28250,28250,5
20230814,113600,127671300,28250,28250,28250,28250,6
20230814,113500,127501800,28250,28250,28250,28250,10
20230814,113400,127219300,28250,28250,28250,28250,150
20230814,113300,122981800,28250,28250,28250,28250,91
20230814,113200,120411050,28300,28300,28300,28300,5
20230814,113100,120269550,28300,28300,28300,28300,0
20230814,113000,120269550,28300,28300,28300,28300,0
20230814,112900,120269550,28300,28300,28300,28300,34
20230814,112800,119307350,28250,28250,28250,28250,0
20230814,112700,119307350,28250,28250,28250,28250,0
20230814,112600,119307350,28250,28250,28250,28250,0
20230814,112500,119307350,28250,28250,28250,28250,9
20230814,112400,119053100,28250,28250,28250,28250,0
20230814,112300,119053100,28250,28250,28250,28250,0
20230814,112200,119053100,28250,28250,28250,28250,3
20230814,112100,118968350,28350,28350,28350,28350,0
20230814,112000,118968350,28350,28350,28350,28350,0
20230814,111900,118968350,28350,28350,28350,28350,0
20230814,111800,118968350,28350,28350,28350,28350,0
20230814,111700,118968350,28350,28350,28350,28350,0
20230814,111600,118968350,28350,28350,28350,28350,0
20230814,111500,118968350,28350,28350,28350,28350,0
20230814,111400,118968350,28350,28350,28350,28350,8
20230814,111300,118741550,28150,28150,28150,28150,0
20230814,111200,118741550,28150,28150,28150,28150,0
20230814,111100,118741550,28150,28150,28150,28150,0
20230814,111000,118741550,28150,28150,28150,28150,2
20230814,110900,118685250,28150,28150,28150,28150,18
20230814,110800,118178550,28400,28400,28400,28400,0
20230814,110700,118178550,28400,28400,28400,28400,0
20230814,110600,118178550,28400,28400,28400,28400,0
20230814,110500,118178550,28400,28400,28400,28400,0
20230814,110400,118178550,28400,28400,28400,28400,0
20230814,110300,118178550,28400,28400,28400,28400,0
20230814,110200,118178550,28400,28400,28400,28400,54
20230814,110100,116644950,28400,28400,28400,28400,0
20230814,110000,116644950,28400,28400,28400,28400,0
20230814,105900,116644950,28400,28400,28400,28400,0
20230814,105800,116644950,28400,28400,28400,28400,0
20230814,105700,116644950,28400,28400,28400,28400,0
20230814,105600,116644950,28400,28400,28400,28400,0
20230814,105500,116644950,28400,28400,28400,28400,0
20230814,105400,116644950,28400,28400,28400,28400,1
20230814,105300,116616550,28400,28400,28400,28400,25
20230814,105200,115906550,28400,28400,28400,28400,0
20230814,105100,115906550,28400,28400,28400,28400,0
20230814,105000,115906550,28400,28400,28400,28400,1
20230814,104900,115878150,28400,28400,28400,28400,0
20230814,104800,115878150,28400,28400,28400,28400,44
20230814,104700,114628550,28400,28400,28400,28400,0
20230814,104600,114628550,28400,28400,28400,28400,0
20230814,104500,114628550,28400,28400,28400,28400,0
20230814,104400,114628550,28400,28400,28400,28400,0
20230814,104300,114628550,28400,28400,28400,28400,0
20230814,104200,114628550,28400,28400,28400,28400,0
20230814,104100,114628550,28400,28400,28400,28400,0
20230814,104000,114628550,28400,28400,28400,28400,0
20230814,103900,114628550,28400,28400,28400,28400,0
20230814,103800,114628550,28400,28400,28400,28400,59
20230814,103700,112952950,28400,28400,28400,28400,0
20230814,103600,112952950,28400,28400,28400,28400,0
20230814,103500,112952950,28400,28400,28400,28400,0
20230814,103400,112952950,28400,28400,28400,28400,0
20230814,103300,112952950,28400,28400,28400,28400,100
20230814,103200,110112950,28400,28400,28400,28400,0
20230814,103100,110112950,28400,28400,28400,28400,0
20230814,103000,110112950,28400,28400,28400,28400,0
20230814,102900,110112950,28400,28400,28400,28400,0
20230814,102800,110112950,28400,28400,28400,28400,0
20230814,102700,110112950,28400,28400,28400,28400,0
20230814,102600,110112950,28400,28400,28400,28400,223
20230814,102500,103779750,28500,28500,28500,28500,0
20230814,102400,103779750,28500,28500,28500,28500,0
20230814,102300,103779750,28500,28500,28500,28500,0
20230814,102200,103779750,28500,28500,28500,28500,0
20230814,102100,103779750,28500,28500,28500,28500,0
20230814,102000,103779750,28500,28500,28500,28500,0
20230814,101900,103779750,28500,28500,28500,28500,0
20230814,101800,103779750,28500,28500,28500,28500,2
20230814,101700,103722750,28550,28550,28550,28550,0
20230814,101600,103722750,28550,28550,28550,28550,0
20230814,101500,103722750,28550,28550,28550,28550,0
20230814,101400,103722750,28550,28550,28550,28550,1
20230814,101300,103694200,28550,28550,28550,28550,0
20230814,101200,103694200,28550,28550,28550,28550,0
20230814,101100,103694200,28550,28550,28550,28550,0
20230814,101000,103694200,28550,28550,28550,28550,0
20230814,100900,103694200,28550,28550,28550,28550,0
20230814,100800,103694200,28550,28550,28550,28550,0
20230814,100700,103694200,28550,28550,28550,28550,0
20230814,100600,103694200,28550,28550,28550,28550,1
20230814,100500,103665650,28600,28600,28600,28600,454
20230814,100400,90681250,28700,28600,28700,28600,13
20230814,100300,90308450,28600,28600,28600,28600,56
20230814,100200,88706850,28600,28600,28600,28600,16
20230814,100100,88249250,28700,28700,28700,28700,143
20230814,100000,84145150,28750,28800,28800,28700,359
20230814,095900,73838200,28800,28800,28800,28800,2
20230814,095800,73780600,28800,28250,28850,28250,1051
20230814,095700,43795400,28300,28300,28300,28300,0
20230814,095600,43795400,28300,28300,28300,28300,0
20230814,095500,43795400,28300,28300,28300,28300,0
20230814,095400,43795400,28300,28300,28300,28300,0
20230814,095300,43795400,28300,28300,28300,28300,0
20230814,095200,43795400,28300,28300,28300,28300,0
20230814,095100,43795400,28300,28300,28300,28300,0
20230814,095000,43795400,28300,28300,28300,28300,0
20230814,094900,43795400,28300,28300,28300,28300,0
20230814,094800,43795400,28300,28300,28300,28300,0
20230814,094700,43795400,28300,28300,28300,28300,0
20230814,094600,43795400,28300,28300,28300,28300,0
20230814,094500,43795400,28300,28300,28300,28300,0
20230814,094400,43795400,28300,28300,28300,28300,0
20230814,094300,43795400,28300,28300,28300,28300,0
20230814,094200,43795400,28300,28300,28300,28300,1
20230814,094100,43767100,28250,28250,28250,28250,0
20230814,094000,43767100,28250,28250,28250,28250,5
20230814,093900,43625850,28300,28400,28400,28300,75
20230814,093800,41503150,28400,28350,28400,28350,5
20230814,093700,41361300,28300,28300,28300,28300,2
20230814,093600,41304700,28300,28300,28300,28300,2
20230814,093500,41248100,28300,28300,28300,28300,0
20230814,093400,41248100,28300,28300,28300,28300,0
20230814,093300,41248100,28300,28300,28300,28300,28
20230814,093200,40455700,28300,28250,28300,28250,20
20230814,093100,39890650,28100,28100,28100,28100,0
20230814,093000,39890650,28100,28100,28100,28100,79
20230814,092900,37670750,28100,28100,28100,28100,1
20230814,092800,37642650,28050,28050,28050,28050,0
20230814,092700,37642650,28050,28050,28050,28050,0
20230814,092600,37642650,28050,28100,28100,28050,51
20230814,092500,36210450,28150,28200,28200,28150,23
20230814,092400,35561950,28300,28300,28300,28300,0
20230814,092300,35561950,28300,28300,28300,28300,0
20230814,092200,35561950,28300,28300,28300,28300,10
20230814,092100,35278950,28350,28350,28350,28350,0
20230814,092000,35278950,28350,28350,28350,28350,0
20230814,091900,35278950,28350,28350,28350,28350,1
20230814,091800,35250600,28350,28350,28350,28350,1
20230814,091700,35222250,28350,28400,28400,28350,190
20230814,091600,29833650,28400,28400,28400,28400,0
20230814,091500,29833650,28400,28500,28500,28400,199
20230814,091400,24181050,28500,28500,28500,28500,0
20230814,091300,24181050,28500,28500,28500,28500,0
20230814,091200,24181050,28500,28500,28500,28500,0
20230814,091100,24181050,28500,28500,28500,28500,36
20230814,091000,23155050,28400,28150,28400,28150,87
20230814,090900,20693050,28150,28000,28150,28000,29
20230814,090800,19878850,28000,28000,28000,28000,44
20230814,090700,18646850,28000,28000,28000,28000,0
20230814,090600,18646850,28000,28000,28000,28000,21
20230814,090500,18058850,28000,28000,28000,28000,51
20230814,090400,16630850,28000,28150,28150,28000,327
20230814,090300,7474700,28150,28150,28150,28150,158
20230814,090200,3027000,28150,28000,28150,28000,20
20230814,090100,2465500,28000,28000,28000,28000,30
20230814,090000,1625500,27950,28100,28100,27950,58