stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,203100,7311775870,14720,14720,14720,14720,11358
20230808,203000,7311775870,14720,14720,14720,14720,0
20230808,202900,7311775870,14720,14720,14720,14720,0
20230808,202800,7311775870,14720,14720,14720,14720,0
20230808,202700,7311775870,14720,14720,14720,14720,0
20230808,202600,7311775870,14720,14720,14720,14720,0
20230808,202500,7311775870,14720,14720,14720,14720,0
20230808,202400,7311775870,14720,14720,14720,14720,0
20230808,202300,7311775870,14720,14720,14720,14720,0
20230808,202200,7311775870,14720,14720,14720,14720,0
20230808,202100,7311775870,14720,14720,14720,14720,0
20230808,202000,7311775870,14720,14720,14720,14720,0
20230808,201900,7311775870,14720,14720,14720,14720,0
20230808,201800,7311775870,14720,14720,14720,14720,0
20230808,201700,7311775870,14720,14720,14720,14720,0
20230808,201600,7311775870,14720,14720,14720,14720,0
20230808,201500,7311775870,14720,14720,14720,14720,0
20230808,201400,7311775870,14720,14720,14720,14720,0
20230808,201300,7311775870,14720,14720,14720,14720,0
20230808,201200,7311775870,14720,14720,14720,14720,0
20230808,201100,7311775870,14720,14720,14720,14720,0
20230808,201000,7311775870,14720,14720,14720,14720,0
20230808,200900,7311775870,14720,14720,14720,14720,0
20230808,200800,7311775870,14720,14720,14720,14720,0
20230808,200700,7311775870,14720,14720,14720,14720,0
20230808,200600,7311775870,14720,14720,14720,14720,0
20230808,200500,7311775870,14720,14720,14720,14720,0
20230808,200400,7311775870,14720,14720,14720,14720,0
20230808,200300,7311775870,14720,14720,14720,14720,0
20230808,200200,7311775870,14720,14720,14720,14720,0
20230808,200100,7311775870,14720,14720,14720,14720,11358
20230808,200000,7311775870,14720,14720,14720,14720,0
20230808,195900,7311775870,14720,14720,14720,14720,0
20230808,195800,7311775870,14720,14720,14720,14720,0
20230808,195700,7311775870,14720,14720,14720,14720,0
20230808,195600,7311775870,14720,14720,14720,14720,0
20230808,195500,7311775870,14720,14720,14720,14720,0
20230808,195400,7311775870,14720,14720,14720,14720,0
20230808,195300,7311775870,14720,14720,14720,14720,0
20230808,195200,7311775870,14720,14720,14720,14720,0
20230808,195100,7311775870,14720,14720,14720,14720,0
20230808,195000,7311775870,14720,14720,14720,14720,0
20230808,194900,7311775870,14720,14720,14720,14720,0
20230808,194800,7311775870,14720,14720,14720,14720,0
20230808,194700,7311775870,14720,14720,14720,14720,0
20230808,194600,7311775870,14720,14720,14720,14720,0
20230808,194500,7311775870,14720,14720,14720,14720,0
20230808,194400,7311775870,14720,14720,14720,14720,0
20230808,194300,7311775870,14720,14720,14720,14720,0
20230808,194200,7311775870,14720,14720,14720,14720,0
20230808,194100,7311775870,14720,14720,14720,14720,0
20230808,194000,7311775870,14720,14720,14720,14720,0
20230808,193900,7311775870,14720,14720,14720,14720,0
20230808,193800,7311775870,14720,14720,14720,14720,0
20230808,193700,7311775870,14720,14720,14720,14720,0
20230808,193600,7311775870,14720,14720,14720,14720,0
20230808,193500,7311775870,14720,14720,14720,14720,0
20230808,193400,7311775870,14720,14720,14720,14720,0
20230808,193300,7311775870,14720,14720,14720,14720,0
20230808,193200,7311775870,14720,14720,14720,14720,0
20230808,193100,7311775870,14720,14720,14720,14720,11358
20230808,193000,7311775870,14720,14720,14720,14720,0
20230808,192900,7311775870,14720,14720,14720,14720,0
20230808,192800,7311775870,14720,14720,14720,14720,0
20230808,192700,7311775870,14720,14720,14720,14720,0
20230808,192600,7311775870,14720,14720,14720,14720,0
20230808,192500,7311775870,14720,14720,14720,14720,0
20230808,192400,7311775870,14720,14720,14720,14720,0
20230808,192300,7311775870,14720,14720,14720,14720,0
20230808,192200,7311775870,14720,14720,14720,14720,0
20230808,192100,7311775870,14720,14720,14720,14720,0
20230808,192000,7311775870,14720,14720,14720,14720,0
20230808,191900,7311775870,14720,14720,14720,14720,0
20230808,191800,7311775870,14720,14720,14720,14720,0
20230808,191700,7311775870,14720,14720,14720,14720,0
20230808,191600,7311775870,14720,14720,14720,14720,0
20230808,191500,7311775870,14720,14720,14720,14720,0
20230808,191400,7311775870,14720,14720,14720,14720,0
20230808,191300,7311775870,14720,14720,14720,14720,0
20230808,191200,7311775870,14720,14720,14720,14720,0
20230808,191100,7311775870,14720,14720,14720,14720,0
20230808,191000,7311775870,14720,14720,14720,14720,0
20230808,190900,7311775870,14720,14720,14720,14720,0
20230808,190800,7311775870,14720,14720,14720,14720,0
20230808,190700,7311775870,14720,14720,14720,14720,0
20230808,190600,7311775870,14720,14720,14720,14720,0
20230808,190500,7311775870,14720,14720,14720,14720,0
20230808,190400,7311775870,14720,14720,14720,14720,0
20230808,190300,7311775870,14720,14720,14720,14720,0
20230808,190200,7311775870,14720,14720,14720,14720,0
20230808,190100,7311775870,14720,14720,14720,14720,11358
20230808,190000,7311775870,14720,14720,14720,14720,0
20230808,185900,7311775870,14720,14720,14720,14720,0
20230808,185800,7311775870,14720,14720,14720,14720,0
20230808,185700,7311775870,14720,14720,14720,14720,0
20230808,185600,7311775870,14720,14720,14720,14720,0
20230808,185500,7311775870,14720,14720,14720,14720,0
20230808,185400,7311775870,14720,14720,14720,14720,0
20230808,185300,7311775870,14720,14720,14720,14720,0
20230808,185200,7311775870,14720,14720,14720,14720,0
20230808,185100,7311775870,14720,14720,14720,14720,0
20230808,185000,7311775870,14720,14720,14720,14720,0
20230808,184900,7311775870,14720,14720,14720,14720,0
20230808,184800,7311775870,14720,14720,14720,14720,0
20230808,184700,7311775870,14720,14720,14720,14720,0
20230808,184600,7311775870,14720,14720,14720,14720,0
20230808,184500,7311775870,14720,14720,14720,14720,0
20230808,184400,7311775870,14720,14720,14720,14720,0
20230808,184300,7311775870,14720,14720,14720,14720,0
20230808,184200,7311775870,14720,14720,14720,14720,0
20230808,184100,7311775870,14720,14720,14720,14720,0
20230808,184000,7311775870,14720,14720,14720,14720,0
20230808,183900,7311775870,14720,14720,14720,14720,0
20230808,183800,7311775870,14720,14720,14720,14720,0
20230808,183700,7311775870,14720,14720,14720,14720,0
20230808,183600,7311775870,14720,14720,14720,14720,0
20230808,183500,7311775870,14720,14720,14720,14720,0
20230808,183400,7311775870,14720,14720,14720,14720,0
20230808,183300,7311775870,14720,14720,14720,14720,0
20230808,183200,7311775870,14720,14720,14720,14720,0
20230808,183100,7311775870,14720,14720,14720,14720,11358
20230808,183000,7311775870,14720,14720,14720,14720,0
20230808,182900,7311775870,14720,14720,14720,14720,0
20230808,182800,7311775870,14720,14720,14720,14720,0
20230808,182700,7311775870,14720,14720,14720,14720,0
20230808,182600,7311775870,14720,14720,14720,14720,0
20230808,182500,7311775870,14720,14720,14720,14720,0
20230808,182400,7311775870,14720,14720,14720,14720,0
20230808,182300,7311775870,14720,14720,14720,14720,0
20230808,182200,7311775870,14720,14720,14720,14720,0
20230808,182100,7311775870,14720,14720,14720,14720,0
20230808,182000,7311775870,14720,14720,14720,14720,0
20230808,181900,7311775870,14720,14720,14720,14720,0
20230808,181800,7311775870,14720,14720,14720,14720,0
20230808,181700,7311775870,14720,14720,14720,14720,0
20230808,181600,7311775870,14720,14720,14720,14720,0
20230808,181500,7311775870,14720,14720,14720,14720,0
20230808,181400,7311775870,14720,14720,14720,14720,0
20230808,181300,7311775870,14720,14720,14720,14720,0
20230808,181200,7311775870,14720,14720,14720,14720,0
20230808,181100,7311775870,14720,14720,14720,14720,0
20230808,181000,7311775870,14720,14720,14720,14720,0
20230808,180900,7311775870,14720,14720,14720,14720,0
20230808,180800,7311775870,14720,14720,14720,14720,0
20230808,180700,7311775870,14720,14720,14720,14720,0
20230808,180600,7311775870,14720,14720,14720,14720,0
20230808,180500,7311775870,14720,14720,14720,14720,0
20230808,180400,7311775870,14720,14720,14720,14720,0
20230808,180300,7311775870,14720,14720,14720,14720,0
20230808,180200,7311775870,14720,14720,14720,14720,0
20230808,180100,7311775870,14720,14720,14720,14720,11358
20230808,180000,7311775870,14720,14720,14720,14720,0
20230808,175900,7311775870,14720,14720,14720,14720,0
20230808,175800,7311775870,14720,14720,14720,14720,0
20230808,175700,7311775870,14720,14720,14720,14720,0
20230808,175600,7311775870,14720,14720,14720,14720,0
20230808,175500,7311775870,14720,14720,14720,14720,0
20230808,175400,7311775870,14720,14720,14720,14720,0
20230808,175300,7311775870,14720,14720,14720,14720,0
20230808,175200,7311775870,14720,14720,14720,14720,0
20230808,175100,7311775870,14720,14720,14720,14720,0
20230808,175000,7311775870,14720,14720,14720,14720,0
20230808,174900,7311775870,14720,14720,14720,14720,0
20230808,174800,7311775870,14720,14720,14720,14720,0
20230808,174700,7311775870,14720,14720,14720,14720,0
20230808,174600,7311775870,14720,14720,14720,14720,0
20230808,174500,7311775870,14720,14720,14720,14720,0
20230808,174400,7311775870,14720,14720,14720,14720,0
20230808,174300,7311775870,14720,14720,14720,14720,0
20230808,174200,7311775870,14720,14720,14720,14720,0
20230808,174100,7311775870,14720,14720,14720,14720,0
20230808,174000,7311775870,14720,14720,14720,14720,0
20230808,173900,7311775870,14720,14720,14720,14720,0
20230808,173800,7311775870,14720,14720,14720,14720,0
20230808,173700,7311775870,14720,14720,14720,14720,0
20230808,173600,7311775870,14720,14720,14720,14720,0
20230808,173500,7311775870,14720,14720,14720,14720,0
20230808,173400,7311775870,14720,14720,14720,14720,0
20230808,173300,7311775870,14720,14720,14720,14720,0
20230808,173200,7311775870,14720,14720,14720,14720,0
20230808,173100,7311775870,14720,14720,14720,14720,11358
20230808,173000,7311775870,14720,14720,14720,14720,0
20230808,172900,7311775870,14720,14720,14720,14720,0
20230808,172800,7311775870,14720,14720,14720,14720,0
20230808,172700,7311775870,14720,14720,14720,14720,0
20230808,172600,7311775870,14720,14720,14720,14720,0
20230808,172500,7311775870,14720,14720,14720,14720,0
20230808,172400,7311775870,14720,14720,14720,14720,0
20230808,172300,7311775870,14720,14720,14720,14720,0
20230808,172200,7311775870,14720,14720,14720,14720,0
20230808,172100,7311775870,14720,14720,14720,14720,0
20230808,172000,7311775870,14720,14720,14720,14720,0
20230808,171900,7311775870,14720,14720,14720,14720,0
20230808,171800,7311775870,14720,14720,14720,14720,0
20230808,171700,7311775870,14720,14720,14720,14720,0
20230808,171600,7311775870,14720,14720,14720,14720,0
20230808,171500,7311775870,14720,14720,14720,14720,0
20230808,171400,7311775870,14720,14720,14720,14720,0
20230808,171300,7311775870,14720,14720,14720,14720,0
20230808,171200,7311775870,14720,14720,14720,14720,0
20230808,171100,7311775870,14720,14720,14720,14720,0
20230808,171000,7311775870,14720,14720,14720,14720,0
20230808,170900,7311775870,14720,14720,14720,14720,0
20230808,170800,7311775870,14720,14720,14720,14720,0
20230808,170700,7311775870,14720,14720,14720,14720,0
20230808,170600,7311775870,14720,14720,14720,14720,0
20230808,170500,7311775870,14720,14720,14720,14720,0
20230808,170400,7311775870,14720,14720,14720,14720,0
20230808,170300,7311775870,14720,14720,14720,14720,0
20230808,170200,7311775870,14720,14720,14720,14720,0
20230808,170100,7311775870,14720,14720,14720,14720,11358
20230808,170000,7311775870,14720,14720,14720,14720,0
20230808,165900,7311775870,14720,14720,14720,14720,0
20230808,165800,7311775870,14720,14720,14720,14720,0
20230808,165700,7311775870,14720,14720,14720,14720,0
20230808,165600,7311775870,14720,14720,14720,14720,0
20230808,165500,7311775870,14720,14720,14720,14720,0
20230808,165400,7311775870,14720,14720,14720,14720,0
20230808,165300,7311775870,14720,14720,14720,14720,0
20230808,165200,7311775870,14720,14720,14720,14720,0
20230808,165100,7311775870,14720,14720,14720,14720,0
20230808,165000,7311775870,14720,14720,14720,14720,0
20230808,164900,7311775870,14720,14720,14720,14720,0
20230808,164800,7311775870,14720,14720,14720,14720,0
20230808,164700,7311775870,14720,14720,14720,14720,0
20230808,164600,7311775870,14720,14720,14720,14720,0
20230808,164500,7311775870,14720,14720,14720,14720,0
20230808,164400,7311775870,14720,14720,14720,14720,0
20230808,164300,7311775870,14720,14720,14720,14720,0
20230808,164200,7311775870,14720,14720,14720,14720,0
20230808,164100,7311775870,14720,14720,14720,14720,0
20230808,164000,7311775870,14720,14720,14720,14720,0
20230808,163900,7311775870,14720,14720,14720,14720,0
20230808,163800,7311775870,14720,14720,14720,14720,0
20230808,163700,7311775870,14720,14720,14720,14720,0
20230808,163600,7311775870,14720,14720,14720,14720,0
20230808,163500,7311775870,14720,14720,14720,14720,0
20230808,163400,7311775870,14720,14720,14720,14720,0
20230808,163300,7311775870,14720,14720,14720,14720,0
20230808,163200,7311775870,14720,14720,14720,14720,0
20230808,163100,7311775870,14720,14720,14720,14720,11358
20230808,163000,7311775870,14720,14720,14720,14720,0
20230808,162900,7311775870,14720,14720,14720,14720,0
20230808,162800,7311775870,14720,14720,14720,14720,0
20230808,162700,7311775870,14720,14720,14720,14720,0
20230808,162600,7311775870,14720,14720,14720,14720,0
20230808,162500,7311775870,14720,14720,14720,14720,0
20230808,162400,7311775870,14720,14720,14720,14720,0
20230808,162300,7311775870,14720,14720,14720,14720,0
20230808,162200,7311775870,14720,14720,14720,14720,0
20230808,162100,7311775870,14720,14720,14720,14720,0
20230808,162000,7311775870,14720,14720,14720,14720,0
20230808,161900,7311775870,14720,14720,14720,14720,0
20230808,161800,7311775870,14720,14720,14720,14720,0
20230808,161700,7311775870,14720,14720,14720,14720,0
20230808,161600,7311775870,14720,14720,14720,14720,0
20230808,161500,7311775870,14720,14720,14720,14720,0
20230808,161400,7311775870,14720,14720,14720,14720,0
20230808,161300,7311775870,14720,14720,14720,14720,0
20230808,161200,7311775870,14720,14720,14720,14720,0
20230808,161100,7311775870,14720,14720,14720,14720,0
20230808,161000,7311775870,14720,14720,14720,14720,0
20230808,160900,7311775870,14720,14720,14720,14720,0
20230808,160800,7311775870,14720,14720,14720,14720,0
20230808,160700,7311775870,14720,14720,14720,14720,0
20230808,160600,7311775870,14720,14720,14720,14720,0
20230808,160500,7311775870,14720,14720,14720,14720,0
20230808,160400,7311775870,14720,14720,14720,14720,0
20230808,160300,7311775870,14720,14720,14720,14720,0
20230808,160200,7311775870,14720,14720,14720,14720,0
20230808,160100,7311775870,14720,14720,14720,14720,11358
20230808,160000,7311775870,14720,14720,14720,14720,0
20230808,155900,7311775870,14720,14720,14720,14720,0
20230808,155800,7311775870,14720,14720,14720,14720,0
20230808,155700,7311775870,14720,14720,14720,14720,0
20230808,155600,7311775870,14720,14720,14720,14720,0
20230808,155500,7311775870,14720,14720,14720,14720,0
20230808,155400,7311775870,14720,14720,14720,14720,0
20230808,155300,7311775870,14720,14720,14720,14720,0
20230808,155200,7311775870,14720,14720,14720,14720,0
20230808,155100,7311775870,14720,14720,14720,14720,0
20230808,155000,7311775870,14720,14720,14720,14720,0
20230808,154900,7311775870,14720,14720,14720,14720,0
20230808,154800,7311775870,14720,14720,14720,14720,0
20230808,154700,7311775870,14720,14720,14720,14720,0
20230808,154600,7311775870,14720,14720,14720,14720,0
20230808,154500,7311775870,14720,14720,14720,14720,0
20230808,154400,7311775870,14720,14720,14720,14720,0
20230808,154300,7311775870,14720,14720,14720,14720,0
20230808,154200,7311775870,14720,14720,14720,14720,0
20230808,154100,7311775870,14720,14720,14720,14720,0
20230808,154000,7311775870,14720,14720,14720,14720,0
20230808,153900,7311775870,14720,14720,14720,14720,0
20230808,153800,7311775870,14720,14720,14720,14720,0
20230808,153700,7311775870,14720,14720,14720,14720,0
20230808,153600,7311775870,14720,14720,14720,14720,0
20230808,153500,7311775870,14720,14720,14720,14720,0
20230808,153400,7311775870,14720,14720,14720,14720,0
20230808,153300,7311775870,14720,14720,14720,14720,0
20230808,153200,7311775870,14720,14720,14720,14720,0
20230808,153100,7311775870,14720,14720,14720,14720,11358
20230808,153000,7311775870,14720,14720,14720,14720,11358
20230808,152900,7144586110,14720,14720,14720,14720,0
20230808,152800,7144586110,14720,14720,14720,14720,0
20230808,152700,7144586110,14720,14720,14720,14720,0
20230808,152600,7144586110,14720,14720,14720,14720,0
20230808,152500,7144586110,14720,14720,14720,14720,0
20230808,152400,7144586110,14720,14720,14720,14720,0
20230808,152300,7144586110,14720,14720,14720,14720,0
20230808,152200,7144586110,14720,14720,14720,14720,0
20230808,152100,7144586110,14720,14720,14720,14720,0
20230808,152000,7144586110,14720,14720,14720,14720,0
20230808,151900,7144586110,14720,14720,14730,14710,852
20230808,151800,7132044050,14720,14710,14720,14710,412
20230808,151700,7125981100,14710,14710,14720,14700,584
20230808,151600,7117390920,14700,14700,14710,14690,598
20230808,151500,7108600310,14700,14700,14710,14690,2268
20230808,151400,7075259750,14700,14700,14710,14700,1900
20230808,151300,7047329480,14700,14700,14710,14700,582
20230808,151200,7038771510,14710,14700,14710,14700,1720
20230808,151100,7013486470,14710,14700,14710,14700,1807
20230808,151000,6986911700,14710,14700,14710,14700,1666
20230808,150900,6962417330,14710,14710,14710,14700,1439
20230808,150800,6941262420,14710,14710,14720,14700,384
20230808,150700,6935614240,14710,14710,14720,14700,3907
20230808,150600,6878149330,14710,14700,14710,14700,293
20230808,150500,6873840120,14700,14710,14710,14700,904
20230808,150400,6860545570,14710,14710,14710,14700,547
20230808,150300,6852500080,14710,14710,14710,14700,947
20230808,150200,6838572410,14700,14710,14710,14700,637
20230808,150100,6829208010,14710,14710,14710,14700,1047
20230808,150000,6813811740,14710,14710,14710,14700,353
20230808,145900,6808619680,14700,14700,14710,14700,907
20230808,145800,6795285110,14710,14710,14710,14700,517
20230808,145700,6787680900,14710,14710,14730,14710,4341
20230808,145600,6723805880,14710,14720,14720,14710,652
20230808,145500,6714214250,14720,14720,14730,14720,2768
20230808,145400,6673469020,14720,14720,14730,14720,443
20230808,145300,6666947760,14720,14720,14730,14720,1575
20230808,145200,6643759590,14720,14720,14730,14720,208
20230808,145100,6640696320,14720,14720,14730,14720,87
20230808,145000,6639415670,14730,14710,14730,14700,1350
20230808,144900,6619550700,14710,14710,14720,14700,1222
20230808,144800,6601575420,14710,14710,14720,14700,1413
20230808,144700,6580791000,14700,14700,14710,14700,178
20230808,144600,6578174350,14700,14700,14710,14700,75
20230808,144500,6577071820,14710,14730,14730,14700,1289
20230808,144400,6558109350,14720,14720,14730,14710,705
20230808,144300,6547732290,14710,14710,14730,14710,961
20230808,144200,6533586640,14710,14730,14730,14710,182
20230808,144100,6530907610,14730,14720,14730,14720,254
20230808,144000,6527168260,14720,14720,14730,14720,1032
20230808,143900,6511975690,14730,14720,14730,14710,5095
20230808,143800,6437017970,14730,14720,14730,14710,4199
20230808,143700,6375209880,14720,14710,14720,14700,1684
20230808,143600,6350438320,14710,14700,14710,14700,507
20230808,143500,6342984750,14700,14700,14710,14700,170
20230808,143400,6340485610,14710,14700,14710,14700,1321
20230808,143300,6321055010,14710,14710,14720,14710,1110
20230808,143200,6304726840,14710,14710,14720,14710,1511
20230808,143100,6282499880,14720,14710,14720,14710,315
20230808,143000,6277865750,14720,14710,14720,14710,222
20230808,142900,6274599350,14710,14710,14720,14710,323
20230808,142800,6269847950,14720,14710,14720,14710,225
20230808,142700,6266538090,14720,14710,14720,14710,77
20230808,142600,6265405400,14720,14700,14720,14700,4814
20230808,142500,6194582410,14700,14710,14720,14700,652
20230808,142400,6184991090,14710,14720,14720,14710,3089
20230808,142300,6139548360,14710,14710,14720,14710,688
20230808,142200,6129424750,14710,14720,14720,14710,520
20230808,142100,6121771090,14720,14720,14730,14720,738
20230808,142000,6110907620,14720,14720,14730,14720,733
20230808,141900,6100117130,14720,14720,14720,14720,72
20230808,141800,6099057290,14720,14720,14730,14720,1070
20230808,141700,6083306820,14730,14730,14740,14720,557
20230808,141600,6075104130,14730,14730,14730,14730,1315
20230808,141500,6055734180,14730,14730,14740,14730,1108
20230808,141400,6039411500,14730,14740,14750,14730,501
20230808,141300,6032026850,14740,14740,14750,14740,479
20230808,141200,6024966170,14740,14750,14750,14740,42
20230808,141100,6024346980,14740,14740,14750,14740,735
20230808,141000,6013513010,14750,14750,14760,14750,868
20230808,140900,6000709990,14750,14750,14750,14750,85
20230808,140800,5999456240,14750,14750,14760,14750,293
20230808,140700,5995134330,14750,14750,14760,14750,154
20230808,140600,5992861680,14750,14740,14760,14740,1076
20230808,140500,5976987720,14740,14750,14750,14740,1201
20230808,140400,5959280110,14750,14760,14760,14750,196
20230808,140300,5956388110,14750,14740,14760,14740,1722
20230808,140200,5930992950,14740,14740,14750,14740,251
20230808,140100,5927292370,14740,14750,14750,14740,153
20230808,140000,5925035760,14750,14750,14750,14740,1635
20230808,135900,5900935410,14750,14750,14760,14740,347
20230808,135800,5895817210,14750,14750,14760,14750,878
20230808,135700,5882864900,14750,14750,14750,14750,36
20230808,135600,5882333900,14750,14750,14760,14750,11
20230808,135500,5882171620,14750,14750,14760,14750,142
20230808,135400,5880076870,14740,14760,14760,14720,204
20230808,135300,5877070600,14710,14750,14750,14710,1640
20230808,135200,5852908950,14750,14720,14750,14720,5972
20230808,135100,5764909540,14720,14730,14730,14720,946
20230808,135000,5750978690,14730,14730,14740,14730,469
20230808,134900,5744070180,14740,14730,14740,14690,11225
20230808,134800,5578956330,14730,14730,14730,14720,579
20230808,134700,5570428010,14730,14730,14740,14730,1734
20230808,134600,5544882160,14730,14730,14740,14730,745
20230808,134500,5533908290,14730,14730,14740,14730,284
20230808,134400,5529724960,14740,14740,14740,14730,2914
20230808,134300,5486773350,14740,14730,14740,14730,54
20230808,134200,5485977900,14730,14730,14740,14730,284
20230808,134100,5481794510,14730,14730,14740,14730,93
20230808,134000,5480424450,14730,14730,14740,14730,798
20230808,133900,5468662830,14730,14740,14740,14730,95
20230808,133800,5467263470,14730,14730,14740,14730,372
20230808,133700,5461783900,14730,14730,14740,14730,859
20230808,133600,5449130810,14730,14730,14730,14730,112
20230808,133500,5447481050,14730,14730,14740,14730,40
20230808,133400,5446891750,14730,14730,14730,14730,242
20230808,133300,5443327090,14730,14740,14740,14730,82
20230808,133200,5442118560,14740,14750,14750,14740,591
20230808,133100,5433407150,14750,14740,14750,14740,472
20230808,133000,5426449760,14740,14750,14750,14740,115
20230808,132900,5424754600,14750,14750,14750,14740,281
20230808,132800,5420611510,14750,14750,14750,14740,383
20230808,132700,5414965970,14740,14740,14750,14740,187
20230808,132600,5412209510,14740,14750,14750,14740,26
20230808,132500,5411826220,14750,14750,14760,14750,506
20230808,132400,5404362710,14750,14750,14760,14750,170
20230808,132300,5401855050,14750,14750,14760,14750,632
20230808,132200,5392533030,14750,14760,14760,14750,184
20230808,132100,5389818940,14760,14760,14760,14750,281
20230808,132000,5385672680,14750,14760,14760,14750,57
20230808,131900,5384831460,14760,14750,14760,14750,601
20230808,131800,5375962160,14750,14760,14760,14750,1095
20230808,131700,5359800240,14760,14750,14760,14750,38
20230808,131600,5359239710,14760,14760,14760,14750,119
20230808,131500,5357483510,14760,14750,14760,14750,41
20230808,131400,5356878750,14750,14770,14770,14750,337
20230808,131300,5351904870,14760,14770,14770,14760,788
20230808,131200,5340273890,14770,14770,14770,14760,91
20230808,131100,5338930110,14770,14760,14770,14760,574
20230808,131000,5330457810,14770,14760,14770,14760,71
20230808,130900,5329409570,14770,14740,14770,14740,5463
20230808,130800,5248875060,14730,14740,14740,14730,175
20230808,130700,5246297220,14740,14740,14740,14730,48
20230808,130600,5245590040,14730,14730,14740,14730,1927
20230808,130500,5217203120,14740,14730,14740,14730,265
20230808,130400,5213299650,14740,14730,14740,14730,22
20230808,130300,5212975570,14730,14730,14740,14730,402
20230808,130200,5207051350,14740,14740,14740,14730,338
20230808,130100,5202071780,14740,14740,14740,14730,333
20230808,130000,5197165750,14740,14740,14740,14730,59
20230808,125900,5196296650,14740,14730,14740,14730,323
20230808,125800,5191538850,14730,14730,14730,14730,25
20230808,125700,5191170600,14730,14730,14740,14730,2103
20230808,125600,5160193400,14730,14740,14740,14730,28
20230808,125500,5159780940,14740,14730,14740,14730,239
20230808,125400,5156260450,14740,14730,14740,14730,187
20230808,125300,5153505920,14730,14740,14740,14730,124
20230808,125200,5151679330,14730,14740,14740,14730,650
20230808,125100,5142099140,14750,14740,14750,14740,197
20230808,125000,5139194350,14740,14740,14750,14740,165
20230808,124900,5136762240,14750,14740,14750,14740,336
20230808,124800,5131809580,14740,14760,14760,14740,1550
20230808,124700,5108935580,14760,14760,14760,14760,72
20230808,124600,5107872860,14770,14770,14770,14760,479
20230808,124500,5100801510,14770,14710,14770,14710,3930
20230808,124400,5042906210,14720,14710,14720,14710,317
20230808,124300,5038243100,14710,14720,14720,14710,9
20230808,124200,5038110700,14720,14720,14720,14690,1503
20230808,124100,5016011900,14710,14710,14720,14710,3925
20230808,124000,4958270090,14700,14680,14700,14680,3768
20230808,123900,4902912990,14680,14690,14690,14680,144
20230808,123800,4900798990,14680,14680,14690,14680,528
20230808,123700,4893045790,14680,14700,14700,14680,6897
20230808,123600,4791714680,14710,14710,14710,14700,46
20230808,123500,4791038290,14710,14710,14710,14700,644
20230808,123400,4781569370,14710,14700,14710,14700,337
20230808,123300,4776615120,14700,14710,14710,14700,463
20230808,123200,4769807390,14700,14710,14710,14700,45
20230808,123100,4769145790,14700,14710,14710,14700,1873
20230808,123000,4741611660,14700,14710,14710,14700,1068
20230808,122900,4725901920,14700,14710,14710,14700,78
20230808,122800,4724754970,14700,14700,14710,14700,1228
20230808,122700,4706703100,14710,14710,14710,14710,123
20230808,122600,4704893770,14710,14710,14710,14700,608
20230808,122500,4695950990,14700,14710,14710,14700,5083
20230808,122400,4621230030,14700,14710,14710,14700,922
20230808,122300,4607676480,14700,14700,14710,14700,492
20230808,122200,4600443650,14710,14710,14710,14710,23
20230808,122100,4600105320,14710,14710,14710,14700,150
20230808,122000,4597899070,14710,14710,14720,14700,1618
20230808,121900,4574096690,14710,14720,14720,14710,1526
20230808,121800,4551643080,14720,14720,14720,14710,278
20230808,121700,4547552880,14720,14720,14720,14720,378
20230808,121600,4541988720,14720,14720,14720,14710,404
20230808,121500,4536044760,14710,14710,14710,14710,109
20230808,121400,4534441370,14710,14710,14720,14710,3431
20230808,121300,4483970920,14700,14700,14710,14700,273
20230808,121200,4479956760,14710,14710,14710,14700,1469
20230808,121100,4458352770,14710,14710,14710,14700,956
20230808,121000,4444290730,14700,14710,14710,14700,172
20230808,120900,4441761960,14700,14710,14710,14700,125
20230808,120800,4439923440,14710,14710,14710,14700,170
20230808,120700,4437424140,14700,14700,14710,14700,1352
20230808,120600,4417543080,14700,14710,14710,14700,93
20230808,120500,4416175940,14710,14710,14710,14700,1963
20230808,120400,4387305560,14710,14710,14710,14700,2406
20230808,120300,4351913540,14710,14710,14710,14700,131
20230808,120200,4349986880,14710,14700,14710,14700,591
20230808,120100,4341293730,14710,14710,14710,14700,249
20230808,120000,4337631150,14710,14700,14710,14700,2058
20230808,115900,4307360730,14700,14710,14720,14700,2404
20230808,115800,4271998760,14720,14720,14730,14710,1349
20230808,115700,4252141960,14720,14730,14730,14720,64
20230808,115600,4251199850,14730,14720,14730,14720,294
20230808,115500,4246871360,14730,14730,14730,14720,861
20230808,115400,4234196140,14720,14730,14740,14720,1809
20230808,115300,4207550210,14740,14740,14740,14730,59
20230808,115200,4206681020,14730,14730,14740,14730,94
20230808,115100,4205296290,14740,14750,14750,14740,349
20230808,115000,4200152020,14740,14750,14750,14740,57
20230808,114900,4199311700,14750,14740,14750,14740,181
20230808,114800,4196643750,14740,14750,14750,14740,842
20230808,114700,4184232450,14750,14740,14750,14740,225
20230808,114600,4180915880,14750,14750,14750,14740,23
20230808,114500,4180576810,14750,14750,14750,14740,1049
20230808,114400,4165104430,14750,14760,14760,14750,37
20230808,114300,4164558610,14750,14760,14760,14750,312
20230808,114200,4159956570,14760,14760,14760,14750,399
20230808,114100,4154068590,14770,14770,14770,14770,333
20230808,114000,4149150180,14770,14770,14780,14770,586
20230808,113900,4140494900,14770,14770,14780,14770,179
20230808,113800,4137850760,14770,14770,14780,14770,105
20230808,113700,4136299710,14770,14780,14780,14770,455
20230808,113600,4129579330,14780,14770,14780,14770,240
20230808,113500,4126033840,14780,14800,14800,14770,42
20230808,113400,4125412490,14790,14760,14800,14750,1410
20230808,113300,4104593370,14760,14750,14760,14750,618
20230808,113200,4095477580,14760,14760,14760,14750,86
20230808,113100,4094208450,14760,14740,14760,14730,1923
20230808,113000,4065862120,14740,14750,14750,14730,571
20230808,112900,4057445810,14750,14750,14760,14750,627
20230808,112800,4048197000,14770,14800,14800,14760,224
20230808,112700,4044885320,14800,14760,14800,14760,746
20230808,112600,4033871960,14740,14750,14760,14730,1731
20230808,112500,4008356830,14760,14740,14760,14740,2411
20230808,112400,3972808480,14740,14740,14750,14740,306
20230808,112300,3968297520,14740,14760,14760,14740,529
20230808,112200,3960498140,14750,14760,14760,14750,379
20230808,112100,3954906360,14760,14760,14760,14750,912
20230808,112000,3941453650,14750,14790,14790,14750,110
20230808,111900,3939827720,14730,14720,14770,14720,4342
20230808,111800,3875844080,14720,14740,14740,14720,568
20230808,111700,3867478310,14740,14730,14740,14730,544
20230808,111600,3859460120,14740,14800,14800,14720,357
20230808,111500,3854198900,14800,14710,14830,14710,2469
20230808,111400,3817789210,14720,14720,14720,14710,464
20230808,111300,3810959640,14710,14720,14720,14710,63
20230808,111200,3810032730,14720,14730,14740,14720,882
20230808,111100,3797046690,14740,14740,14740,14730,162
20230808,111000,3794660210,14740,14730,14740,14730,268
20230808,110900,3790711200,14740,14740,14750,14740,409
20230808,110800,3784681530,14740,14710,14750,14710,4103
20230808,110700,3724295390,14710,14710,14710,14710,310
20230808,110600,3719735290,14700,14710,14710,14700,434
20230808,110500,3713353460,14710,14710,14710,14710,88
20230808,110400,3712058980,14700,14710,14720,14700,4565
20230808,110300,3644943110,14710,14710,14720,14710,1468
20230808,110200,3623348450,14720,14710,14720,14710,2190
20230808,110100,3591129030,14720,14720,14720,14710,757
20230808,110000,3579989270,14720,14720,14730,14720,641
20230808,105900,3570553730,14720,14730,14730,14720,34
20230808,105800,3570053120,14730,14730,14740,14730,1613
20230808,105700,3546290540,14730,14750,14750,14730,1760
20230808,105600,3520358060,14740,14750,14750,14740,283
20230808,105500,3516186040,14730,14710,14730,14710,925
20230808,105400,3502568540,14710,14710,14720,14710,1647
20230808,105300,3478325080,14710,14740,14740,14710,5647
20230808,105200,3395207430,14740,14740,14750,14740,691
20230808,105100,3385022030,14740,14740,14750,14740,271
20230808,105000,3381027430,14740,14750,14750,14730,651
20230808,104900,3371431480,14740,14750,14760,14740,1725
20230808,104800,3345987630,14750,14760,14760,14750,1751
20230808,104700,3320159120,14760,14770,14770,14760,603
20230808,104600,3311258700,14770,14760,14770,14750,612
20230808,104500,3302220260,14750,14750,14760,14750,773
20230808,104400,3290810890,14760,14760,14760,14750,507
20230808,104300,3283327580,14750,14750,14770,14740,1301
20230808,104200,3264137400,14750,14750,14820,14740,2118
20230808,104100,3232853350,14750,14730,14750,14730,1590
20230808,104000,3209425990,14730,14720,14730,14720,1322
20230808,103900,3189953940,14730,14720,14730,14720,578
20230808,103800,3181445610,14730,14710,14730,14700,1514
20230808,103700,3159172510,14710,14700,14710,14700,955
20230808,103600,3145131610,14710,14730,14730,14700,1027
20230808,103500,3130018880,14730,14740,14740,14720,2689
20230808,103400,3090399200,14740,14690,14740,14690,1845
20230808,103300,3063231210,14700,14680,14710,14680,1396
20230808,103200,3042731470,14680,14660,14680,14650,1226
20230808,103100,3024754870,14660,14650,14660,14650,1295
20230808,103000,3005774070,14650,14640,14650,14640,1168
20230808,102900,2988663070,14640,14640,14640,14620,4863
20230808,102800,2917501370,14640,14640,14640,14630,747
20230808,102700,2906571740,14640,14670,14670,14630,5788
20230808,102600,2821769860,14660,14660,14670,14650,5063
20230808,102500,2747541140,14660,14680,14690,14660,3805
20230808,102400,2691738560,14680,14710,14720,14670,9175
20230808,102300,2556847380,14720,14730,14740,14720,2680
20230808,102200,2517385910,14740,14750,14750,14720,6562
20230808,102100,2420726390,14750,14760,14760,14750,3874
20230808,102000,2363579130,14760,14760,14770,14750,3671
20230808,101900,2309404470,14760,14770,14770,14760,2279
20230808,101800,2275765730,14760,14770,14770,14760,1318
20230808,101700,2256311860,14770,14800,14800,14760,10700
20230808,101600,2098203090,14800,14800,14810,14790,1261
20230808,101500,2079541220,14800,14800,14810,14790,3444
20230808,101400,2028568660,14810,14810,14810,14800,7310
20230808,101300,1920358280,14810,14810,14820,14800,4488
20230808,101200,1853896280,14820,14830,14830,14810,7439
20230808,101100,1743638870,14840,14840,14840,14820,4774
20230808,101000,1672841750,14840,14850,14850,14830,313
20230808,100900,1668198070,14850,14850,14850,14840,726
20230808,100800,1657424110,14840,14850,14850,14840,893
20230808,100700,1644171840,14840,14850,14850,14840,569
20230808,100600,1635727390,14850,14840,14850,14840,212
20230808,100500,1632581150,14840,14850,14850,14840,358
20230808,100400,1627267890,14840,14840,14850,14830,1779
20230808,100300,1600879150,14840,14850,14850,14840,1160
20230808,100200,1583663330,14850,14850,14850,14850,107
20230808,100100,1582074380,14850,14850,14850,14840,548
20230808,100000,1573936590,14850,14840,14850,14840,1999
20230808,095900,1544263480,14850,14850,14860,14830,2458
20230808,095800,1507776040,14860,14860,14870,14850,2134
20230808,095700,1476073650,14870,14870,14880,14870,937
20230808,095600,1462140090,14870,14870,14880,14870,1145
20230808,095500,1445113620,14870,14880,14880,14870,798
20230808,095400,1433244490,14880,14890,14900,14870,1870
20230808,095300,1405413270,14900,14890,14900,14890,790
20230808,095200,1393642580,14890,14890,14900,14890,1626
20230808,095100,1369419930,14900,14890,14900,14890,316
20230808,095000,1364714680,14890,14900,14900,14890,550
20230808,094900,1356524150,14890,14890,14890,14890,149
20230808,094800,1354305540,14890,14890,14900,14890,384
20230808,094700,1348586750,14890,14900,14910,14890,719
20230808,094600,1337873870,14900,14910,14920,14890,1836
20230808,094500,1310508360,14910,14910,14920,14900,1241
20230808,094400,1292006280,14900,14900,14910,14900,121
20230808,094300,1290203370,14910,14930,14930,14900,303
20230808,094200,1285686690,14930,14940,14940,14900,1317
20230808,094100,1266042770,14940,14930,14940,14920,1896
20230808,094000,1237745520,14930,14950,14950,14930,630
20230808,093900,1228337130,14950,14940,14990,14940,1942
20230808,093800,1199275290,14940,14970,14970,14930,173
20230808,093700,1196686070,14970,14920,14980,14920,2542
20230808,093600,1158670140,14920,14930,14930,14910,1077
20230808,093500,1142597830,14900,14940,14940,14900,1520
20230808,093400,1119934040,14930,14940,14940,14930,1058
20230808,093300,1104131410,14930,14910,14950,14910,458
20230808,093200,1097293990,14910,14870,14910,14870,3201
20230808,093100,1049604420,14860,14890,14890,14860,713
20230808,093000,1039007700,14890,14870,14900,14870,1907
20230808,092900,1010642230,14870,14870,14880,14860,806
20230808,092800,998660810,14880,14890,14890,14840,1749
20230808,092700,972696250,14910,14860,14910,14840,3079
20230808,092600,926882250,14850,14870,14880,14850,229
20230808,092500,923479960,14870,14890,14900,14870,1418
20230808,092400,902375620,14890,14880,14900,14880,295
20230808,092300,897984860,14880,14830,14910,14830,1665
20230808,092200,873226350,14820,14830,14840,14820,712
20230808,092100,862668130,14830,14830,14830,14820,1616
20230808,092000,838705470,14820,14830,14830,14810,1715
20230808,091900,813294350,14830,14820,14830,14810,2188
20230808,091800,780863990,14820,14840,14840,14810,1244
20230808,091700,762425550,14840,14830,14840,14810,1742
20230808,091600,736604060,14840,14840,14840,14820,3179
20230808,091500,689468630,14840,14840,14850,14830,1604
20230808,091400,665668790,14840,14820,14840,14810,2096
20230808,091300,634589050,14820,14820,14830,14810,3340
20230808,091200,585117380,14830,14910,14910,14820,9026
20230808,091100,450842240,14910,14920,14930,14910,1035
20230808,091000,435404580,14920,14950,14950,14900,4602
20230808,090900,366736790,14950,14950,14960,14950,918
20230808,090800,353012360,14950,14970,14970,14940,3250
20230808,090700,304408190,14960,14970,14980,14960,1496
20230808,090600,282013080,14970,14980,15000,14970,2081
20230808,090500,250853910,14960,14970,14980,14950,1900
20230808,090400,222418820,14970,14990,15000,14970,1818
20230808,090300,195176390,14990,15020,15020,14960,4675
20230808,090200,125057660,15020,14960,15030,14960,1576
20230808,090100,101394390,14960,14950,14980,14950,2829
20230808,090000,59061780,14950,14950,14950,14940,3951