stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183300,29985440780,3160,3160,3160,3160,128417
20230814,183200,29985440780,3160,3160,3160,3160,0
20230814,183100,29985440780,3160,3160,3160,3160,0
20230814,183000,29985440780,3160,3160,3160,3160,0
20230814,182900,29985440780,3160,3160,3160,3160,0
20230814,182800,29985440780,3160,3160,3160,3160,0
20230814,182700,29985440780,3160,3160,3160,3160,0
20230814,182600,29985440780,3160,3160,3160,3160,0
20230814,182500,29985440780,3160,3160,3160,3160,0
20230814,182400,29985440780,3160,3160,3160,3160,0
20230814,182300,29985440780,3160,3160,3160,3160,0
20230814,182200,29985440780,3160,3160,3160,3160,0
20230814,182100,29985440780,3160,3160,3160,3160,0
20230814,182000,29985440780,3160,3160,3160,3160,0
20230814,181900,29985440780,3160,3160,3160,3160,0
20230814,181800,29985440780,3160,3160,3160,3160,0
20230814,181700,29985440780,3160,3160,3160,3160,0
20230814,181600,29985440780,3160,3160,3160,3160,0
20230814,181500,29985440780,3160,3160,3160,3160,0
20230814,181400,29985440780,3160,3160,3160,3160,0
20230814,181300,29985440780,3160,3160,3160,3160,0
20230814,181200,29985440780,3160,3160,3160,3160,0
20230814,181100,29985440780,3160,3160,3160,3160,0
20230814,181000,29985440780,3160,3160,3160,3160,0
20230814,180900,29985440780,3160,3160,3160,3160,0
20230814,180800,29985440780,3160,3160,3160,3160,0
20230814,180700,29985440780,3160,3160,3160,3160,0
20230814,180600,29985440780,3160,3160,3160,3160,0
20230814,180500,29985440780,3160,3160,3160,3160,0
20230814,180400,29985440780,3160,3160,3160,3160,0
20230814,180300,29985440780,3160,3160,3160,3160,128417
20230814,180200,29985440780,3160,3160,3160,3160,0
20230814,180100,29985440780,3160,3160,3160,3160,0
20230814,180000,29985440780,3160,3160,3160,3160,0
20230814,175900,29985440780,3160,3160,3160,3160,0
20230814,175800,29985440780,3160,3160,3160,3160,0
20230814,175700,29985440780,3160,3160,3160,3160,0
20230814,175600,29985440780,3160,3160,3160,3160,0
20230814,175500,29985440780,3160,3160,3160,3160,0
20230814,175400,29985440780,3160,3160,3160,3160,0
20230814,175300,29985440780,3160,3160,3160,3160,0
20230814,175200,29985440780,3160,3160,3160,3160,0
20230814,175100,29985440780,3160,3160,3160,3160,0
20230814,175000,29985440780,3160,3160,3160,3160,0
20230814,174900,29985440780,3160,3160,3160,3160,0
20230814,174800,29985440780,3160,3160,3160,3160,0
20230814,174700,29985440780,3160,3160,3160,3160,0
20230814,174600,29985440780,3160,3160,3160,3160,0
20230814,174500,29985440780,3160,3160,3160,3160,0
20230814,174400,29985440780,3160,3160,3160,3160,0
20230814,174300,29985440780,3160,3160,3160,3160,0
20230814,174200,29985440780,3160,3160,3160,3160,0
20230814,174100,29985440780,3160,3160,3160,3160,0
20230814,174000,29985440780,3160,3160,3160,3160,0
20230814,173900,29985440780,3160,3160,3160,3160,0
20230814,173800,29985440780,3160,3160,3160,3160,0
20230814,173700,29985440780,3160,3160,3160,3160,0
20230814,173600,29985440780,3160,3160,3160,3160,0
20230814,173500,29985440780,3160,3160,3160,3160,0
20230814,173400,29985440780,3160,3160,3160,3160,0
20230814,173300,29985440780,3160,3160,3160,3160,128417
20230814,173200,29985440780,3160,3160,3160,3160,0
20230814,173100,29985440780,3160,3160,3160,3160,0
20230814,173000,29985440780,3160,3160,3160,3160,0
20230814,172900,29985440780,3160,3160,3160,3160,0
20230814,172800,29985440780,3160,3160,3160,3160,0
20230814,172700,29985440780,3160,3160,3160,3160,0
20230814,172600,29985440780,3160,3160,3160,3160,0
20230814,172500,29985440780,3160,3160,3160,3160,0
20230814,172400,29985440780,3160,3160,3160,3160,0
20230814,172300,29985440780,3160,3160,3160,3160,0
20230814,172200,29985440780,3160,3160,3160,3160,0
20230814,172100,29985440780,3160,3160,3160,3160,0
20230814,172000,29985440780,3160,3160,3160,3160,0
20230814,171900,29985440780,3160,3160,3160,3160,0
20230814,171800,29985440780,3160,3160,3160,3160,0
20230814,171700,29985440780,3160,3160,3160,3160,0
20230814,171600,29985440780,3160,3160,3160,3160,0
20230814,171500,29985440780,3160,3160,3160,3160,0
20230814,171400,29985440780,3160,3160,3160,3160,0
20230814,171300,29985440780,3160,3160,3160,3160,0
20230814,171200,29985440780,3160,3160,3160,3160,0
20230814,171100,29985440780,3160,3160,3160,3160,0
20230814,171000,29985440780,3160,3160,3160,3160,0
20230814,170900,29985440780,3160,3160,3160,3160,0
20230814,170800,29985440780,3160,3160,3160,3160,0
20230814,170700,29985440780,3160,3160,3160,3160,0
20230814,170600,29985440780,3160,3160,3160,3160,0
20230814,170500,29985440780,3160,3160,3160,3160,0
20230814,170400,29985440780,3160,3160,3160,3160,0
20230814,170300,29985440780,3160,3160,3160,3160,128417
20230814,170200,29985440780,3160,3160,3160,3160,0
20230814,170100,29985440780,3160,3160,3160,3160,0
20230814,170000,29985440780,3160,3160,3160,3160,0
20230814,165900,29985440780,3160,3160,3160,3160,0
20230814,165800,29985440780,3160,3160,3160,3160,0
20230814,165700,29985440780,3160,3160,3160,3160,0
20230814,165600,29985440780,3160,3160,3160,3160,0
20230814,165500,29985440780,3160,3160,3160,3160,0
20230814,165400,29985440780,3160,3160,3160,3160,0
20230814,165300,29985440780,3160,3160,3160,3160,0
20230814,165200,29985440780,3160,3160,3160,3160,0
20230814,165100,29985440780,3160,3160,3160,3160,0
20230814,165000,29985440780,3160,3160,3160,3160,0
20230814,164900,29985440780,3160,3160,3160,3160,0
20230814,164800,29985440780,3160,3160,3160,3160,0
20230814,164700,29985440780,3160,3160,3160,3160,0
20230814,164600,29985440780,3160,3160,3160,3160,0
20230814,164500,29985440780,3160,3160,3160,3160,0
20230814,164400,29985440780,3160,3160,3160,3160,0
20230814,164300,29985440780,3160,3160,3160,3160,0
20230814,164200,29985440780,3160,3160,3160,3160,0
20230814,164100,29985440780,3160,3160,3160,3160,0
20230814,164000,29985440780,3160,3160,3160,3160,0
20230814,163900,29985440780,3160,3160,3160,3160,0
20230814,163800,29985440780,3160,3160,3160,3160,0
20230814,163700,29985440780,3160,3160,3160,3160,0
20230814,163600,29985440780,3160,3160,3160,3160,0
20230814,163500,29985440780,3160,3160,3160,3160,0
20230814,163400,29985440780,3160,3160,3160,3160,0
20230814,163300,29985440780,3160,3160,3160,3160,128417
20230814,163200,29985440780,3160,3160,3160,3160,0
20230814,163100,29985440780,3160,3160,3160,3160,0
20230814,163000,29985440780,3160,3160,3160,3160,0
20230814,162900,29985440780,3160,3160,3160,3160,0
20230814,162800,29985440780,3160,3160,3160,3160,0
20230814,162700,29985440780,3160,3160,3160,3160,0
20230814,162600,29985440780,3160,3160,3160,3160,0
20230814,162500,29985440780,3160,3160,3160,3160,0
20230814,162400,29985440780,3160,3160,3160,3160,0
20230814,162300,29985440780,3160,3160,3160,3160,0
20230814,162200,29985440780,3160,3160,3160,3160,0
20230814,162100,29985440780,3160,3160,3160,3160,0
20230814,162000,29985440780,3160,3160,3160,3160,0
20230814,161900,29985440780,3160,3160,3160,3160,0
20230814,161800,29985440780,3160,3160,3160,3160,0
20230814,161700,29985440780,3160,3160,3160,3160,0
20230814,161600,29985440780,3160,3160,3160,3160,0
20230814,161500,29985440780,3160,3160,3160,3160,0
20230814,161400,29985440780,3160,3160,3160,3160,0
20230814,161300,29985440780,3160,3160,3160,3160,0
20230814,161200,29985440780,3160,3160,3160,3160,0
20230814,161100,29985440780,3160,3160,3160,3160,0
20230814,161000,29985440780,3160,3160,3160,3160,0
20230814,160900,29985440780,3160,3160,3160,3160,0
20230814,160800,29985440780,3160,3160,3160,3160,0
20230814,160700,29985440780,3160,3160,3160,3160,0
20230814,160600,29985440780,3160,3160,3160,3160,0
20230814,160500,29985440780,3160,3160,3160,3160,0
20230814,160400,29985440780,3160,3160,3160,3160,0
20230814,160300,29985440780,3160,3160,3160,3160,128417
20230814,160200,29985440780,3160,3160,3160,3160,0
20230814,160100,29985440780,3160,3160,3160,3160,0
20230814,160000,29985440780,3160,3160,3160,3160,0
20230814,155900,29985440780,3160,3160,3160,3160,0
20230814,155800,29985440780,3160,3160,3160,3160,0
20230814,155700,29985440780,3160,3160,3160,3160,0
20230814,155600,29985440780,3160,3160,3160,3160,0
20230814,155500,29985440780,3160,3160,3160,3160,0
20230814,155400,29985440780,3160,3160,3160,3160,0
20230814,155300,29985440780,3160,3160,3160,3160,0
20230814,155200,29985440780,3160,3160,3160,3160,0
20230814,155100,29985440780,3160,3160,3160,3160,0
20230814,155000,29985440780,3160,3160,3160,3160,0
20230814,154900,29985440780,3160,3160,3160,3160,0
20230814,154800,29985440780,3160,3160,3160,3160,0
20230814,154700,29985440780,3160,3160,3160,3160,0
20230814,154600,29985440780,3160,3160,3160,3160,0
20230814,154500,29985440780,3160,3160,3160,3160,0
20230814,154400,29985440780,3160,3160,3160,3160,0
20230814,154300,29985440780,3160,3160,3160,3160,0
20230814,154200,29985440780,3160,3160,3160,3160,0
20230814,154100,29985440780,3160,3160,3160,3160,0
20230814,154000,29985440780,3160,3160,3160,3160,0
20230814,153900,29985440780,3160,3160,3160,3160,0
20230814,153800,29985440780,3160,3160,3160,3160,0
20230814,153700,29985440780,3160,3160,3160,3160,0
20230814,153600,29985440780,3160,3160,3160,3160,0
20230814,153500,29985440780,3160,3160,3160,3160,0
20230814,153400,29985440780,3160,3160,3160,3160,0
20230814,153300,29985440780,3160,3160,3160,3160,128417
20230814,153200,29985440780,3160,3160,3160,3160,0
20230814,153100,29985440780,3160,3160,3160,3160,0
20230814,153000,29985440780,3160,3160,3160,3160,128417
20230814,152900,29579643060,3160,3160,3160,3160,0
20230814,152800,29579643060,3160,3160,3160,3160,0
20230814,152700,29579643060,3160,3160,3160,3160,0
20230814,152600,29579643060,3160,3160,3160,3160,0
20230814,152500,29579643060,3160,3160,3160,3160,0
20230814,152400,29579643060,3160,3160,3160,3160,0
20230814,152300,29579643060,3160,3160,3160,3160,0
20230814,152200,29579643060,3160,3160,3160,3160,0
20230814,152100,29579643060,3160,3160,3160,3160,0
20230814,152000,29579643060,3160,3160,3160,3160,0
20230814,151900,29579643060,3160,3155,3165,3155,79008
20230814,151800,29330224365,3155,3150,3155,3150,21945
20230814,151700,29261027840,3155,3160,3160,3150,49601
20230814,151600,29104493780,3160,3160,3160,3150,34676
20230814,151500,28995088300,3155,3155,3165,3150,49465
20230814,151400,28838919380,3160,3160,3165,3155,35511
20230814,151300,28726767760,3160,3160,3165,3160,10785
20230814,151200,28692684310,3165,3160,3165,3160,16830
20230814,151100,28639461975,3160,3165,3170,3160,35612
20230814,151000,28526736930,3165,3165,3170,3165,10079
20230814,150900,28494830435,3165,3170,3170,3165,10802
20230814,150800,28460623965,3170,3170,3170,3165,5111
20230814,150700,28444433480,3170,3165,3170,3165,16800
20230814,150600,28391197885,3170,3170,3170,3165,9217
20230814,150500,28362018820,3170,3170,3170,3165,8818
20230814,150400,28334103385,3165,3175,3175,3165,16078
20230814,150300,28283108765,3175,3170,3175,3170,31071
20230814,150200,28184507915,3170,3170,3170,3165,23591
20230814,150100,28109746135,3170,3160,3170,3160,26300
20230814,150000,28026541885,3160,3160,3165,3155,20878
20230814,145900,27960567405,3160,3165,3165,3160,12772
20230814,145800,27920191485,3160,3160,3165,3160,8233
20230814,145700,27894163195,3160,3160,3160,3155,13868
20230814,145600,27850354745,3160,3155,3160,3155,3501
20230814,145500,27839298410,3155,3160,3160,3150,12321
20230814,145400,27800395095,3160,3155,3160,3150,13868
20230814,145300,27756699525,3155,3150,3155,3150,16314
20230814,145200,27705291015,3150,3145,3150,3145,9272
20230814,145100,27676102805,3145,3150,3155,3145,13474
20230814,145000,27633664000,3150,3145,3155,3145,19522
20230814,144900,27572229455,3145,3150,3150,3145,18206
20230814,144800,27514931490,3145,3160,3165,3145,152386
20230814,144700,27034343330,3160,3160,3165,3160,15467
20230814,144600,26985459445,3160,3165,3170,3160,11414
20230814,144500,26949336495,3170,3165,3170,3165,11988
20230814,144400,26911387245,3165,3170,3170,3165,4945
20230814,144300,26895725375,3170,3170,3175,3170,9545
20230814,144200,26865467630,3175,3175,3175,3170,1183
20230814,144100,26861714355,3175,3170,3175,3170,8599
20230814,144000,26834452735,3175,3170,3175,3165,17717
20230814,143900,26778283945,3170,3165,3170,3165,2074
20230814,143800,26771716380,3170,3165,3170,3165,4712
20230814,143700,26756793915,3170,3170,3170,3165,5061
20230814,143600,26740752935,3175,3170,3175,3160,19835
20230814,143500,26677998285,3170,3160,3175,3160,4325
20230814,143400,26664291035,3165,3160,3165,3155,23744
20230814,143300,26589228305,3160,3160,3165,3155,21329
20230814,143200,26521829990,3160,3170,3170,3160,11316
20230814,143100,26486012680,3170,3175,3175,3170,10234
20230814,143000,26453564200,3180,3180,3180,3175,10271
20230814,142900,26420951955,3180,3180,3180,3175,10009
20230814,142800,26389136550,3175,3175,3180,3175,4723
20230814,142700,26374140285,3175,3175,3175,3170,5161
20230814,142600,26357754210,3175,3175,3175,3170,15880
20230814,142500,26307395315,3170,3175,3180,3170,6809
20230814,142400,26285767565,3175,3180,3180,3175,4830
20230814,142300,26270421745,3180,3185,3185,3175,7220
20230814,142200,26247480645,3185,3175,3185,3175,18236
20230814,142100,26189476375,3175,3175,3175,3170,15005
20230814,142000,26141844720,3170,3170,3175,3165,9806
20230814,141900,26110783505,3170,3175,3175,3165,9642
20230814,141800,26080215700,3175,3170,3175,3170,2099
20230814,141700,26073561350,3170,3170,3170,3165,20846
20230814,141600,26007481145,3170,3170,3175,3165,13103
20230814,141500,25965943145,3170,3160,3170,3160,13525
20230814,141400,25923143790,3160,3160,3160,3150,26718
20230814,141300,25838850325,3160,3155,3160,3155,5419
20230814,141200,25821732425,3155,3160,3160,3155,32552
20230814,141100,25718963920,3160,3155,3160,3155,24573
20230814,141000,25641429650,3160,3160,3165,3155,27231
20230814,140900,25555402055,3160,3165,3165,3160,6867
20230814,140800,25533697285,3165,3165,3170,3160,2508
20230814,140700,25525765565,3165,3170,3170,3165,5847
20230814,140600,25507258410,3170,3170,3170,3165,11095
20230814,140500,25472100490,3165,3170,3170,3165,10770
20230814,140400,25438011085,3165,3170,3175,3165,1908
20230814,140300,25431962030,3170,3170,3175,3165,6954
20230814,140200,25409928910,3170,3170,3170,3165,2155
20230814,140100,25403106140,3170,3170,3170,3165,5059
20230814,140000,25387093125,3165,3165,3165,3160,5447
20230814,135900,25369856670,3160,3160,3165,3160,4792
20230814,135800,25354705510,3165,3165,3165,3160,9473
20230814,135700,25324747715,3165,3165,3170,3165,6548
20230814,135600,25304023170,3170,3170,3170,3165,4689
20230814,135500,25289169845,3165,3170,3175,3165,10252
20230814,135400,25256683590,3175,3175,3180,3170,2541
20230814,135300,25248623210,3175,3175,3180,3170,7150
20230814,135200,25225926000,3170,3175,3175,3170,2943
20230814,135100,25216596035,3170,3175,3175,3170,2003
20230814,135000,25210243355,3175,3170,3175,3165,5300
20230814,134900,25193446215,3170,3170,3170,3165,3415
20230814,134800,25182624665,3170,3175,3180,3165,11114
20230814,134700,25147389870,3175,3170,3175,3170,9701
20230814,134600,25116609685,3170,3175,3175,3170,6434
20230814,134500,25096201850,3175,3175,3175,3170,223
20230814,134400,25095494490,3170,3180,3180,3170,2279
20230814,134300,25088259200,3180,3170,3180,3170,828
20230814,134200,25085630185,3175,3175,3175,3170,4048
20230814,134100,25072777855,3175,3165,3175,3165,3981
20230814,134000,25060160060,3165,3165,3170,3165,8627
20230814,133900,25032844935,3170,3170,3170,3165,9648
20230814,133800,25002291295,3165,3175,3175,3165,13296
20230814,133700,24960150600,3175,3175,3175,3170,5485
20230814,133600,24942753895,3175,3175,3180,3170,5320
20230814,133500,24925858340,3175,3175,3180,3175,3821
20230814,133400,24913724520,3175,3175,3175,3170,5188
20230814,133300,24897268820,3170,3170,3175,3170,3138
20230814,133200,24887314325,3175,3175,3175,3170,10716
20230814,133100,24853340705,3175,3175,3175,3170,736
20230814,133000,24851006260,3175,3175,3175,3170,3389
20230814,132900,24840256775,3175,3180,3180,3170,7237
20230814,132800,24817300970,3175,3180,3180,3170,8884
20230814,132700,24789120260,3175,3180,3185,3175,12865
20230814,132600,24748234165,3180,3180,3185,3180,12194
20230814,132500,24709451640,3180,3175,3185,3175,9310
20230814,132400,24679859460,3180,3190,3195,3175,26867
20230814,132300,24594314440,3195,3200,3200,3190,29670
20230814,132200,24499444280,3200,3200,3200,3195,7109
20230814,132100,24476707775,3200,3190,3200,3190,10473
20230814,132000,24443254185,3190,3190,3195,3185,7909
20230814,131900,24418025120,3190,3190,3190,3180,3709
20230814,131800,24406201715,3185,3190,3190,3185,9370
20230814,131700,24376355850,3190,3190,3190,3185,9829
20230814,131600,24345020935,3190,3185,3190,3185,6224
20230814,131500,24325197030,3185,3185,3185,3180,1998
20230814,131400,24318840310,3185,3190,3190,3180,6890
20230814,131300,24296891255,3190,3185,3190,3185,3627
20230814,131200,24285324935,3185,3195,3200,3185,17132
20230814,131100,24230601205,3195,3195,3200,3195,5747
20230814,131000,24212232875,3200,3205,3205,3195,27700
20230814,130900,24123598120,3205,3200,3205,3200,5606
20230814,130800,24105640775,3200,3200,3205,3195,19476
20230814,130700,24043318775,3200,3195,3205,3195,20884
20230814,130600,23976499385,3200,3205,3205,3200,20517
20230814,130500,23910811250,3200,3195,3200,3195,19135
20230814,130400,23849632120,3195,3195,3200,3190,90599
20230814,130300,23559903120,3195,3190,3195,3190,6325
20230814,130200,23539725665,3190,3185,3190,3180,12184
20230814,130100,23500868975,3185,3190,3190,3185,5213
20230814,130000,23484251985,3190,3190,3190,3180,14904
20230814,125900,23436722190,3190,3165,3190,3165,96373
20230814,125800,23130152915,3165,3160,3165,3160,14181
20230814,125700,23085274840,3160,3160,3165,3160,13671
20230814,125600,23042069085,3160,3160,3165,3160,3513
20230814,125500,23030958280,3160,3160,3165,3160,2460
20230814,125400,23023179765,3165,3165,3165,3165,3365
20230814,125300,23012529540,3165,3160,3165,3160,2715
20230814,125200,23003939065,3165,3165,3170,3160,4796
20230814,125100,22988760240,3170,3165,3170,3160,6352
20230814,125000,22968653350,3165,3160,3165,3160,13528
20230814,124900,22925900680,3160,3165,3165,3160,390
20230814,124800,22924668000,3160,3160,3165,3160,10082
20230814,124700,22892807120,3160,3165,3165,3160,2748
20230814,124600,22884121305,3165,3165,3165,3160,20353
20230814,124500,22819803865,3165,3165,3165,3160,3750
20230814,124400,22807935120,3165,3165,3165,3160,8256
20230814,124300,22781804930,3165,3165,3165,3160,2696
20230814,124200,22773274255,3165,3165,3170,3160,6039
20230814,124100,22754166545,3165,3160,3165,3160,7531
20230814,124000,22730340240,3165,3165,3165,3160,2570
20230814,123900,22722209460,3165,3165,3170,3160,3167
20230814,123800,22712185160,3165,3160,3165,3160,4602
20230814,123700,22697630725,3165,3170,3170,3165,18328
20230814,123600,22639621025,3165,3170,3170,3165,3034
20230814,123500,22630005215,3170,3170,3170,3165,2183
20230814,123400,22623090060,3165,3165,3170,3165,3846
20230814,123300,22610903740,3170,3165,3170,3165,8608
20230814,123200,22583635490,3170,3175,3175,3170,7066
20230814,123100,22561219160,3175,3170,3175,3170,6650
20230814,123000,22540130545,3170,3175,3175,3170,4475
20230814,122900,22525942685,3170,3165,3175,3165,12320
20230814,122800,22486899815,3165,3170,3175,3165,16481
20230814,122700,22434674770,3170,3175,3175,3170,4180
20230814,122600,22421421455,3170,3175,3175,3170,2497
20230814,122500,22413494165,3170,3175,3180,3170,12192
20230814,122400,22374778605,3175,3170,3180,3170,6806
20230814,122300,22353178830,3175,3175,3180,3175,15132
20230814,122200,22305126200,3175,3180,3180,3175,11732
20230814,122100,22267858130,3180,3175,3180,3170,7401
20230814,122000,22244353555,3175,3175,3180,3170,13154
20230814,121900,22202619655,3180,3175,3180,3170,5494
20230814,121800,22185165545,3175,3175,3180,3170,9866
20230814,121700,22153844780,3175,3175,3175,3170,7477
20230814,121600,22130111095,3170,3175,3175,3170,8113
20230814,121500,22104373585,3175,3170,3175,3165,12991
20230814,121400,22063215655,3170,3165,3170,3165,16491
20230814,121300,22010992095,3170,3165,3170,3165,14471
20230814,121200,21965184745,3165,3175,3175,3165,24387
20230814,121100,21887879835,3175,3175,3180,3170,41272
20230814,121000,21756848730,3175,3175,3175,3170,20341
20230814,120900,21692300230,3175,3170,3175,3165,24140
20230814,120800,21615698225,3170,3170,3170,3165,14174
20230814,120700,21570778710,3165,3160,3170,3160,35642
20230814,120600,21458027180,3160,3155,3160,3155,332
20230814,120500,21456979710,3160,3160,3160,3155,4814
20230814,120400,21441768820,3155,3160,3160,3155,4197
20230814,120300,21428507425,3160,3160,3160,3155,3238
20230814,120200,21418281065,3160,3160,3160,3155,2341
20230814,120100,21410884865,3160,3160,3165,3155,12209
20230814,120000,21372291710,3165,3160,3165,3155,18849
20230814,115900,21312734790,3160,3155,3160,3150,7394
20230814,115800,21289405120,3160,3160,3160,3150,7303
20230814,115700,21266338260,3150,3160,3160,3150,8554
20230814,115600,21239318980,3160,3150,3160,3145,24628
20230814,115500,21161720780,3150,3150,3150,3145,1856
20230814,115400,21155879405,3145,3145,3150,3140,15447
20230814,115300,21107320780,3145,3140,3145,3140,1412
20230814,115200,21102886115,3140,3140,3145,3140,5222
20230814,115100,21086487810,3140,3140,3140,3135,6245
20230814,115000,21066878605,3135,3140,3140,3135,4335
20230814,114900,21053284130,3140,3140,3140,3135,3479
20230814,114800,21042360270,3140,3140,3140,3135,10490
20230814,114700,21009458505,3140,3140,3140,3135,9734
20230814,114600,20978934150,3140,3140,3145,3135,9832
20230814,114500,20948059985,3140,3140,3145,3140,8243
20230814,114400,20922170105,3140,3145,3145,3135,8322
20230814,114300,20896036015,3145,3140,3145,3135,19739
20230814,114200,20834049995,3140,3135,3140,3135,8019
20230814,114100,20808880085,3140,3135,3140,3135,7853
20230814,114000,20784252715,3135,3140,3140,3135,7123
20230814,113900,20761890045,3140,3135,3140,3135,3250
20230814,113800,20751695610,3135,3135,3140,3135,5722
20230814,113700,20733756640,3135,3140,3140,3130,8785
20230814,113600,20706217260,3140,3135,3140,3135,8539
20230814,113500,20679441110,3135,3135,3140,3135,31382
20230814,113400,20580940505,3135,3135,3140,3130,4417
20230814,113300,20567104945,3135,3140,3140,3130,28998
20230814,113200,20476214530,3140,3140,3140,3135,4093
20230814,113100,20463378520,3140,3135,3140,3135,6340
20230814,113000,20443491590,3140,3140,3140,3135,2879
20230814,112900,20434452530,3140,3140,3140,3135,11538
20230814,112800,20398234375,3140,3140,3140,3135,7349
20230814,112700,20375162940,3135,3135,3140,3135,2541
20230814,112600,20367194145,3140,3135,3140,3130,26348
20230814,112500,20284693160,3130,3135,3140,3130,5504
20230814,112400,20267440185,3135,3135,3140,3130,9126
20230814,112300,20238835455,3135,3140,3140,3135,11030
20230814,112200,20204247120,3140,3135,3140,3135,4298
20230814,112100,20190769885,3135,3135,3140,3135,19215
20230814,112000,20130527895,3135,3140,3140,3135,5352
20230814,111900,20113738250,3140,3140,3140,3130,10176
20230814,111800,20081835565,3140,3135,3140,3130,19119
20230814,111700,20021889070,3135,3130,3135,3130,30042
20230814,111600,19927779235,3135,3135,3135,3130,15220
20230814,111500,19880080325,3130,3135,3135,3130,7331
20230814,111400,19857130630,3130,3135,3135,3130,20711
20230814,111300,19792251700,3130,3140,3140,3130,27859
20230814,111200,19704927960,3140,3135,3140,3135,5118
20230814,111100,19688871745,3140,3140,3140,3135,3267
20230814,111000,19678627220,3140,3140,3140,3135,5291
20230814,110900,19662018230,3140,3145,3145,3135,24492
20230814,110800,19585074415,3145,3145,3150,3140,4779
20230814,110700,19570048080,3145,3145,3150,3140,9126
20230814,110600,19541364625,3145,3145,3150,3145,9366
20230814,110500,19511908430,3150,3150,3150,3145,5557
20230814,110400,19494430130,3150,3150,3150,3140,7699
20230814,110300,19470210710,3150,3160,3160,3145,27453
20230814,110200,19383702135,3155,3160,3160,3155,6974
20230814,110100,19361696900,3160,3160,3160,3155,3685
20230814,110000,19350065135,3160,3160,3160,3155,2685
20230814,105900,19341591260,3160,3155,3160,3150,7777
20230814,105800,19317058950,3155,3155,3155,3150,7817
20230814,105700,19292422985,3155,3155,3155,3150,8761
20230814,105600,19264783550,3155,3155,3155,3150,17556
20230814,105500,19209405660,3155,3165,3170,3150,38754
20230814,105400,19086958495,3165,3160,3170,3160,12732
20230814,105300,19046666655,3165,3165,3165,3160,4624
20230814,105200,19032042705,3165,3160,3170,3155,41446
20230814,105100,18900946390,3160,3145,3160,3140,25736
20230814,105000,18819786105,3145,3145,3150,3140,9702
20230814,104900,18789271620,3145,3150,3150,3140,12508
20230814,104800,18749897530,3145,3150,3155,3145,5735
20230814,104700,18731832525,3145,3150,3155,3145,7535
20230814,104600,18708089110,3150,3145,3150,3135,28574
20230814,104500,18618170015,3145,3135,3145,3130,23380
20230814,104400,18544853690,3130,3140,3140,3130,7489
20230814,104300,18521393810,3135,3135,3140,3135,13108
20230814,104200,18480265500,3140,3140,3140,3135,1795
20230814,104100,18474631610,3140,3135,3140,3135,21386
20230814,104000,18407570735,3140,3140,3140,3135,10262
20230814,103900,18375374380,3140,3145,3145,3140,25917
20230814,103800,18293985595,3145,3145,3145,3140,7247
20230814,103700,18271208970,3145,3145,3145,3140,2345
20230814,103600,18263836115,3145,3150,3150,3140,6582
20230814,103500,18243138125,3145,3145,3150,3140,9585
20230814,103400,18213017590,3140,3145,3145,3140,18063
20230814,103300,18156238395,3145,3145,3150,3140,20179
20230814,103200,18092775300,3150,3150,3155,3145,8067
20230814,103100,18067375100,3150,3150,3155,3150,11676
20230814,103000,18030594670,3150,3150,3155,3150,7779
20230814,102900,18006089340,3150,3150,3155,3145,8339
20230814,102800,17979820125,3150,3150,3155,3145,15338
20230814,102700,17931505570,3150,3150,3155,3145,15006
20230814,102600,17884244720,3150,3155,3155,3150,10240
20230814,102500,17851984985,3155,3155,3155,3150,26148
20230814,102400,17769616930,3155,3150,3155,3150,4103
20230814,102300,17756686400,3150,3155,3155,3150,11641
20230814,102200,17720011435,3150,3155,3155,3150,15794
20230814,102100,17670242515,3155,3155,3155,3150,2484
20230814,102000,17662414160,3155,3150,3155,3145,4422
20230814,101900,17648482035,3155,3150,3155,3150,37558
20230814,101800,17530088720,3150,3155,3155,3145,40045
20230814,101700,17403932455,3150,3155,3155,3150,13217
20230814,101600,17362244610,3155,3160,3160,3150,13917
20230814,101500,17318337115,3160,3160,3160,3155,32749
20230814,101400,17214892190,3160,3155,3165,3155,26794
20230814,101300,17130225880,3160,3155,3160,3155,19931
20230814,101200,17067329170,3155,3150,3155,3150,20679
20230814,101100,17002094095,3150,3155,3160,3150,21477
20230814,101000,16934380215,3150,3145,3160,3145,63539
20230814,100900,16734117810,3145,3145,3150,3140,33668
20230814,100800,16628232205,3145,3140,3145,3140,15343
20230814,100700,16580023280,3140,3135,3140,3135,30587
20230814,100600,16484033230,3140,3140,3140,3130,13686
20230814,100500,16441137360,3140,3135,3140,3135,14419
20230814,100400,16395880680,3135,3125,3140,3125,22074
20230814,100300,16326767555,3125,3125,3125,3110,21125
20230814,100200,16260878230,3120,3115,3130,3105,141502
20230814,100100,15820032085,3115,3120,3125,3110,61708
20230814,100000,15627714625,3115,3125,3125,3115,49832
20230814,095900,15472293575,3125,3130,3135,3125,31472
20230814,095800,15373842855,3130,3145,3145,3130,42980
20230814,095700,15238965970,3145,3145,3145,3140,14345
20230814,095600,15193903115,3140,3145,3150,3140,7933
20230814,095500,15168963250,3145,3150,3150,3140,18424
20230814,095400,15111012145,3150,3145,3155,3140,64894
20230814,095300,14906695445,3145,3145,3150,3140,27705
20230814,095200,14819625335,3150,3150,3150,3140,43240
20230814,095100,14683632975,3145,3150,3155,3145,31461
20230814,095000,14584578800,3150,3145,3150,3145,13138
20230814,094900,14543223755,3145,3150,3150,3145,10759
20230814,094800,14509361175,3150,3145,3150,3140,26529
20230814,094700,14425931140,3140,3145,3155,3140,81277
20230814,094600,14170098400,3140,3130,3145,3120,80177
20230814,094500,13918754645,3120,3110,3130,3110,89430
20230814,094400,13639411135,3110,3110,3115,3105,82164
20230814,094300,13383849465,3115,3110,3120,3100,118732
20230814,094200,13014799825,3110,3120,3120,3105,43477
20230814,094100,12879434035,3115,3110,3125,3100,159967
20230814,094000,12381809750,3105,3130,3130,3100,215485
20230814,093900,11710984640,3130,3130,3140,3125,55796
20230814,093800,11536281815,3130,3130,3140,3125,72084
20230814,093700,11310594895,3130,3155,3155,3115,254886
20230814,093600,10511669295,3155,3155,3165,3150,95531
20230814,093500,10210422215,3160,3165,3170,3160,82234
20230814,093400,9950405645,3165,3175,3175,3160,97480
20230814,093300,9641265650,3175,3175,3175,3170,21679
20230814,093200,9572472935,3175,3170,3175,3165,18077
20230814,093100,9515170370,3170,3170,3175,3165,34624
20230814,093000,9405509565,3170,3180,3180,3170,20688
20230814,092900,9339875870,3180,3160,3185,3160,87109
20230814,092800,9064065750,3160,3160,3165,3160,31948
20230814,092700,8963078025,3160,3175,3175,3160,59961
20230814,092600,8773146810,3170,3170,3175,3165,26233
20230814,092500,8689997155,3175,3155,3175,3155,122646
20230814,092400,8301765220,3155,3170,3170,3150,104771
20230814,092300,7970648455,3170,3180,3180,3165,73741
20230814,092200,7736658910,3180,3190,3195,3175,64854
20230814,092100,7530154590,3195,3190,3195,3185,36756
20230814,092000,7412840700,3190,3175,3195,3170,75786
20230814,091900,7171571175,3185,3185,3185,3160,162671
20230814,091800,6655521230,3180,3190,3195,3180,76056
20230814,091700,6413064735,3190,3195,3200,3185,85142
20230814,091600,6141326600,3195,3195,3200,3190,77036
20230814,091500,5895234865,3195,3205,3210,3195,114616
20230814,091400,5528430530,3210,3200,3210,3195,63435
20230814,091300,5325277970,3200,3205,3205,3195,81692
20230814,091200,5063916140,3205,3225,3225,3205,115406
20230814,091100,4693257530,3225,3225,3240,3215,81891
20230814,091000,4429026825,3225,3220,3230,3210,45306
20230814,090900,4283089640,3225,3205,3225,3205,62909
20230814,090800,4081059785,3205,3210,3215,3205,58475
20230814,090700,3893310185,3215,3210,3225,3195,89513
20230814,090600,3605760255,3200,3240,3240,3195,290206
20230814,090500,2674221500,3240,3245,3250,3235,113740
20230814,090400,2305447685,3245,3275,3275,3245,231622
20230814,090300,1550915030,3270,3255,3270,3255,78938
20230814,090200,1293227880,3260,3265,3270,3255,87136
20230814,090100,1009151370,3260,3275,3280,3255,136282
20230814,090000,564105625,3280,3290,3290,3270,164672