stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185000,31434165270,3280,3280,3280,3280,84005
20230814,184900,31434165270,3280,3280,3280,3280,0
20230814,184800,31434165270,3280,3280,3280,3280,0
20230814,184700,31434165270,3280,3280,3280,3280,0
20230814,184600,31434165270,3280,3280,3280,3280,0
20230814,184500,31434165270,3280,3280,3280,3280,0
20230814,184400,31434165270,3280,3280,3280,3280,0
20230814,184300,31434165270,3280,3280,3280,3280,0
20230814,184200,31434165270,3280,3280,3280,3280,0
20230814,184100,31434165270,3280,3280,3280,3280,0
20230814,184000,31434165270,3280,3280,3280,3280,0
20230814,183900,31434165270,3280,3280,3280,3280,0
20230814,183800,31434165270,3280,3280,3280,3280,0
20230814,183700,31434165270,3280,3280,3280,3280,0
20230814,183600,31434165270,3280,3280,3280,3280,0
20230814,183500,31434165270,3280,3280,3280,3280,0
20230814,183400,31434165270,3280,3280,3280,3280,0
20230814,183300,31434165270,3280,3280,3280,3280,0
20230814,183200,31434165270,3280,3280,3280,3280,0
20230814,183100,31434165270,3280,3280,3280,3280,0
20230814,183000,31434165270,3280,3280,3280,3280,0
20230814,182900,31434165270,3280,3280,3280,3280,0
20230814,182800,31434165270,3280,3280,3280,3280,0
20230814,182700,31434165270,3280,3280,3280,3280,0
20230814,182600,31434165270,3280,3280,3280,3280,0
20230814,182500,31434165270,3280,3280,3280,3280,0
20230814,182400,31434165270,3280,3280,3280,3280,0
20230814,182300,31434165270,3280,3280,3280,3280,0
20230814,182200,31434165270,3280,3280,3280,3280,0
20230814,182100,31434165270,3280,3280,3280,3280,0
20230814,182000,31434165270,3280,3280,3280,3280,84005
20230814,181900,31434165270,3280,3280,3280,3280,0
20230814,181800,31434165270,3280,3280,3280,3280,0
20230814,181700,31434165270,3280,3280,3280,3280,0
20230814,181600,31434165270,3280,3280,3280,3280,0
20230814,181500,31434165270,3280,3280,3280,3280,0
20230814,181400,31434165270,3280,3280,3280,3280,0
20230814,181300,31434165270,3280,3280,3280,3280,0
20230814,181200,31434165270,3280,3280,3280,3280,0
20230814,181100,31434165270,3280,3280,3280,3280,0
20230814,181000,31434165270,3280,3280,3280,3280,0
20230814,180900,31434165270,3280,3280,3280,3280,0
20230814,180800,31434165270,3280,3280,3280,3280,0
20230814,180700,31434165270,3280,3280,3280,3280,0
20230814,180600,31434165270,3280,3280,3280,3280,0
20230814,180500,31434165270,3280,3280,3280,3280,0
20230814,180400,31434165270,3280,3280,3280,3280,0
20230814,180300,31434165270,3280,3280,3280,3280,0
20230814,180200,31434165270,3280,3280,3280,3280,0
20230814,180100,31434165270,3280,3280,3280,3280,0
20230814,180000,31434165270,3280,3280,3280,3280,0
20230814,175900,31434165270,3280,3280,3280,3280,0
20230814,175800,31434165270,3280,3280,3280,3280,0
20230814,175700,31434165270,3280,3280,3280,3280,0
20230814,175600,31434165270,3280,3280,3280,3280,0
20230814,175500,31434165270,3280,3280,3280,3280,0
20230814,175400,31434165270,3280,3280,3280,3280,0
20230814,175300,31434165270,3280,3280,3280,3280,0
20230814,175200,31434165270,3280,3280,3280,3280,0
20230814,175100,31434165270,3280,3280,3280,3280,0
20230814,175000,31434165270,3280,3280,3280,3280,84005
20230814,174900,31434165270,3280,3280,3280,3280,0
20230814,174800,31434165270,3280,3280,3280,3280,0
20230814,174700,31434165270,3280,3280,3280,3280,0
20230814,174600,31434165270,3280,3280,3280,3280,0
20230814,174500,31434165270,3280,3280,3280,3280,0
20230814,174400,31434165270,3280,3280,3280,3280,0
20230814,174300,31434165270,3280,3280,3280,3280,0
20230814,174200,31434165270,3280,3280,3280,3280,0
20230814,174100,31434165270,3280,3280,3280,3280,0
20230814,174000,31434165270,3280,3280,3280,3280,0
20230814,173900,31434165270,3280,3280,3280,3280,0
20230814,173800,31434165270,3280,3280,3280,3280,0
20230814,173700,31434165270,3280,3280,3280,3280,0
20230814,173600,31434165270,3280,3280,3280,3280,0
20230814,173500,31434165270,3280,3280,3280,3280,0
20230814,173400,31434165270,3280,3280,3280,3280,0
20230814,173300,31434165270,3280,3280,3280,3280,0
20230814,173200,31434165270,3280,3280,3280,3280,0
20230814,173100,31434165270,3280,3280,3280,3280,0
20230814,173000,31434165270,3280,3280,3280,3280,0
20230814,172900,31434165270,3280,3280,3280,3280,0
20230814,172800,31434165270,3280,3280,3280,3280,0
20230814,172700,31434165270,3280,3280,3280,3280,0
20230814,172600,31434165270,3280,3280,3280,3280,0
20230814,172500,31434165270,3280,3280,3280,3280,0
20230814,172400,31434165270,3280,3280,3280,3280,0
20230814,172300,31434165270,3280,3280,3280,3280,0
20230814,172200,31434165270,3280,3280,3280,3280,0
20230814,172100,31434165270,3280,3280,3280,3280,0
20230814,172000,31434165270,3280,3280,3280,3280,84005
20230814,171900,31434165270,3280,3280,3280,3280,0
20230814,171800,31434165270,3280,3280,3280,3280,0
20230814,171700,31434165270,3280,3280,3280,3280,0
20230814,171600,31434165270,3280,3280,3280,3280,0
20230814,171500,31434165270,3280,3280,3280,3280,0
20230814,171400,31434165270,3280,3280,3280,3280,0
20230814,171300,31434165270,3280,3280,3280,3280,0
20230814,171200,31434165270,3280,3280,3280,3280,0
20230814,171100,31434165270,3280,3280,3280,3280,0
20230814,171000,31434165270,3280,3280,3280,3280,0
20230814,170900,31434165270,3280,3280,3280,3280,0
20230814,170800,31434165270,3280,3280,3280,3280,0
20230814,170700,31434165270,3280,3280,3280,3280,0
20230814,170600,31434165270,3280,3280,3280,3280,0
20230814,170500,31434165270,3280,3280,3280,3280,0
20230814,170400,31434165270,3280,3280,3280,3280,0
20230814,170300,31434165270,3280,3280,3280,3280,0
20230814,170200,31434165270,3280,3280,3280,3280,0
20230814,170100,31434165270,3280,3280,3280,3280,0
20230814,170000,31434165270,3280,3280,3280,3280,0
20230814,165900,31434165270,3280,3280,3280,3280,0
20230814,165800,31434165270,3280,3280,3280,3280,0
20230814,165700,31434165270,3280,3280,3280,3280,0
20230814,165600,31434165270,3280,3280,3280,3280,0
20230814,165500,31434165270,3280,3280,3280,3280,0
20230814,165400,31434165270,3280,3280,3280,3280,0
20230814,165300,31434165270,3280,3280,3280,3280,0
20230814,165200,31434165270,3280,3280,3280,3280,0
20230814,165100,31434165270,3280,3280,3280,3280,0
20230814,165000,31434165270,3280,3280,3280,3280,84005
20230814,164900,31434165270,3280,3280,3280,3280,0
20230814,164800,31434165270,3280,3280,3280,3280,0
20230814,164700,31434165270,3280,3280,3280,3280,0
20230814,164600,31434165270,3280,3280,3280,3280,0
20230814,164500,31434165270,3280,3280,3280,3280,0
20230814,164400,31434165270,3280,3280,3280,3280,0
20230814,164300,31434165270,3280,3280,3280,3280,0
20230814,164200,31434165270,3280,3280,3280,3280,0
20230814,164100,31434165270,3280,3280,3280,3280,0
20230814,164000,31434165270,3280,3280,3280,3280,0
20230814,163900,31434165270,3280,3280,3280,3280,0
20230814,163800,31434165270,3280,3280,3280,3280,0
20230814,163700,31434165270,3280,3280,3280,3280,0
20230814,163600,31434165270,3280,3280,3280,3280,0
20230814,163500,31434165270,3280,3280,3280,3280,0
20230814,163400,31434165270,3280,3280,3280,3280,0
20230814,163300,31434165270,3280,3280,3280,3280,0
20230814,163200,31434165270,3280,3280,3280,3280,0
20230814,163100,31434165270,3280,3280,3280,3280,0
20230814,163000,31434165270,3280,3280,3280,3280,0
20230814,162900,31434165270,3280,3280,3280,3280,0
20230814,162800,31434165270,3280,3280,3280,3280,0
20230814,162700,31434165270,3280,3280,3280,3280,0
20230814,162600,31434165270,3280,3280,3280,3280,0
20230814,162500,31434165270,3280,3280,3280,3280,0
20230814,162400,31434165270,3280,3280,3280,3280,0
20230814,162300,31434165270,3280,3280,3280,3280,0
20230814,162200,31434165270,3280,3280,3280,3280,0
20230814,162100,31434165270,3280,3280,3280,3280,0
20230814,162000,31434165270,3280,3280,3280,3280,84005
20230814,161900,31434165270,3280,3280,3280,3280,0
20230814,161800,31434165270,3280,3280,3280,3280,0
20230814,161700,31434165270,3280,3280,3280,3280,0
20230814,161600,31434165270,3280,3280,3280,3280,0
20230814,161500,31434165270,3280,3280,3280,3280,0
20230814,161400,31434165270,3280,3280,3280,3280,0
20230814,161300,31434165270,3280,3280,3280,3280,0
20230814,161200,31434165270,3280,3280,3280,3280,0
20230814,161100,31434165270,3280,3280,3280,3280,0
20230814,161000,31434165270,3280,3280,3280,3280,0
20230814,160900,31434165270,3280,3280,3280,3280,0
20230814,160800,31434165270,3280,3280,3280,3280,0
20230814,160700,31434165270,3280,3280,3280,3280,0
20230814,160600,31434165270,3280,3280,3280,3280,0
20230814,160500,31434165270,3280,3280,3280,3280,0
20230814,160400,31434165270,3280,3280,3280,3280,0
20230814,160300,31434165270,3280,3280,3280,3280,0
20230814,160200,31434165270,3280,3280,3280,3280,0
20230814,160100,31434165270,3280,3280,3280,3280,0
20230814,160000,31434165270,3280,3280,3280,3280,0
20230814,155900,31434165270,3280,3280,3280,3280,0
20230814,155800,31434165270,3280,3280,3280,3280,0
20230814,155700,31434165270,3280,3280,3280,3280,0
20230814,155600,31434165270,3280,3280,3280,3280,0
20230814,155500,31434165270,3280,3280,3280,3280,0
20230814,155400,31434165270,3280,3280,3280,3280,0
20230814,155300,31434165270,3280,3280,3280,3280,0
20230814,155200,31434165270,3280,3280,3280,3280,0
20230814,155100,31434165270,3280,3280,3280,3280,0
20230814,155000,31434165270,3280,3280,3280,3280,84005
20230814,154900,31434165270,3280,3280,3280,3280,0
20230814,154800,31434165270,3280,3280,3280,3280,0
20230814,154700,31434165270,3280,3280,3280,3280,0
20230814,154600,31434165270,3280,3280,3280,3280,0
20230814,154500,31434165270,3280,3280,3280,3280,0
20230814,154400,31434165270,3280,3280,3280,3280,0
20230814,154300,31434165270,3280,3280,3280,3280,0
20230814,154200,31434165270,3280,3280,3280,3280,0
20230814,154100,31434165270,3280,3280,3280,3280,0
20230814,154000,31434165270,3280,3280,3280,3280,0
20230814,153900,31434165270,3280,3280,3280,3280,0
20230814,153800,31434165270,3280,3280,3280,3280,0
20230814,153700,31434165270,3280,3280,3280,3280,0
20230814,153600,31434165270,3280,3280,3280,3280,0
20230814,153500,31434165270,3280,3280,3280,3280,0
20230814,153400,31434165270,3280,3280,3280,3280,0
20230814,153300,31434165270,3280,3280,3280,3280,0
20230814,153200,31434165270,3280,3280,3280,3280,0
20230814,153100,31434165270,3280,3280,3280,3280,0
20230814,153000,31434165270,3280,3280,3280,3280,84005
20230814,152900,31158628870,3280,3280,3280,3280,0
20230814,152800,31158628870,3280,3280,3280,3280,0
20230814,152700,31158628870,3280,3280,3280,3280,0
20230814,152600,31158628870,3280,3280,3280,3280,0
20230814,152500,31158628870,3280,3280,3280,3280,0
20230814,152400,31158628870,3280,3280,3280,3280,0
20230814,152300,31158628870,3280,3280,3280,3280,0
20230814,152200,31158628870,3280,3280,3280,3280,0
20230814,152100,31158628870,3280,3280,3280,3280,0
20230814,152000,31158628870,3280,3280,3280,3280,0
20230814,151900,31158628870,3280,3275,3285,3270,25063
20230814,151800,31076476850,3275,3275,3280,3270,15649
20230814,151700,31025236200,3280,3270,3285,3270,20521
20230814,151600,30958001700,3270,3265,3270,3260,20782
20230814,151500,30890155060,3265,3260,3265,3255,23547
20230814,151400,30813434035,3255,3260,3265,3255,23771
20230814,151300,30735995160,3260,3270,3275,3255,20751
20230814,151200,30668311185,3270,3275,3280,3265,27120
20230814,151100,30579628290,3275,3280,3280,3270,9964
20230814,151000,30546993355,3280,3290,3295,3275,44859
20230814,150900,30399666735,3295,3285,3295,3285,6237
20230814,150800,30379145310,3285,3285,3290,3280,21624
20230814,150700,30308145180,3285,3300,3300,3280,21530
20230814,150600,30237300560,3300,3300,3305,3295,5352
20230814,150500,30219643740,3300,3295,3300,3295,6574
20230814,150400,30197962035,3300,3305,3305,3290,49176
20230814,150300,30035813260,3300,3310,3310,3300,29554
20230814,150200,29938136945,3310,3300,3310,3295,10496
20230814,150100,29903474505,3300,3290,3300,3290,12446
20230814,150000,29862463245,3290,3290,3295,3285,12247
20230814,145900,29822174945,3290,3290,3295,3285,14102
20230814,145800,29775795365,3290,3275,3290,3270,7437
20230814,145700,29751406490,3275,3280,3290,3275,3951
20230814,145600,29738456490,3280,3295,3300,3275,35011
20230814,145500,29623074600,3295,3285,3295,3280,28364
20230814,145400,29529777260,3285,3260,3285,3260,20524
20230814,145300,29462579300,3260,3255,3260,3250,10141
20230814,145200,29429593125,3250,3250,3255,3250,4372
20230814,145100,29415372940,3255,3255,3255,3250,13271
20230814,145000,29372240585,3250,3255,3260,3250,9354
20230814,144900,29341794700,3255,3260,3260,3250,9321
20230814,144800,29311493215,3260,3255,3260,3250,14817
20230814,144700,29263315940,3255,3255,3260,3250,10762
20230814,144600,29228283335,3255,3260,3260,3250,6954
20230814,144500,29205647490,3260,3260,3260,3255,14225
20230814,144400,29159309160,3255,3255,3260,3255,6997
20230814,144300,29136525680,3255,3250,3260,3245,7873
20230814,144200,29110925970,3255,3245,3255,3245,16366
20230814,144100,29057760980,3250,3255,3255,3245,14184
20230814,144000,29011668855,3250,3255,3255,3250,9459
20230814,143900,28980914820,3255,3255,3260,3255,4920
20230814,143800,28964900210,3255,3260,3260,3250,5236
20230814,143700,28947854210,3260,3255,3260,3250,4433
20230814,143600,28933429360,3250,3255,3255,3240,9680
20230814,143500,28901964645,3250,3245,3250,3240,18060
20230814,143400,28843368900,3245,3250,3250,3245,11059
20230814,143300,28807462495,3250,3250,3255,3245,15054
20230814,143200,28758582915,3250,3260,3260,3250,9777
20230814,143100,28726773340,3260,3260,3265,3255,6378
20230814,143000,28705995190,3260,3260,3265,3250,7430
20230814,142900,28681813560,3260,3260,3260,3250,14106
20230814,142800,28635889015,3250,3265,3265,3245,10802
20230814,142700,28600756780,3265,3260,3270,3250,7975
20230814,142600,28574783735,3260,3280,3280,3250,10226
20230814,142500,28541464345,3275,3265,3290,3245,30978
20230814,142400,28440633455,3280,3285,3295,3260,27230
20230814,142300,28351291305,3290,3295,3300,3290,11118
20230814,142200,28314682905,3295,3300,3305,3285,13605
20230814,142100,28269844365,3300,3305,3310,3285,51737
20230814,142000,28099123995,3305,3310,3310,3300,22591
20230814,141900,28024409240,3310,3300,3310,3290,41953
20230814,141800,27885836385,3300,3285,3300,3285,21930
20230814,141700,27813626645,3285,3275,3285,3275,14504
20230814,141600,27766059655,3275,3260,3275,3260,6789
20230814,141500,27743887615,3265,3260,3265,3260,4033
20230814,141400,27730734705,3260,3265,3265,3255,6405
20230814,141300,27709865765,3265,3255,3265,3255,2576
20230814,141200,27701463010,3255,3265,3270,3250,14283
20230814,141100,27654965705,3275,3290,3290,3260,16899
20230814,141000,27599586285,3290,3285,3300,3285,23192
20230814,140900,27523214285,3285,3260,3285,3260,17928
20230814,140800,27464563010,3260,3245,3260,3245,27539
20230814,140700,27375064120,3245,3240,3245,3235,13739
20230814,140600,27330578240,3240,3240,3240,3235,13838
20230814,140500,27285802850,3240,3240,3245,3240,4738
20230814,140400,27270447265,3245,3245,3250,3240,9568
20230814,140300,27239408720,3245,3245,3255,3230,14954
20230814,140200,27190889990,3245,3240,3245,3240,7302
20230814,140100,27167209675,3230,3230,3235,3225,16187
20230814,140000,27114921205,3225,3230,3230,3225,7101
20230814,135900,27092015895,3230,3230,3230,3225,5340
20230814,135800,27074785135,3230,3235,3235,3220,12488
20230814,135700,27034492415,3235,3230,3235,3225,17807
20230814,135600,26977038475,3225,3230,3235,3225,4692
20230814,135500,26961882040,3225,3230,3230,3220,29660
20230814,135400,26866300660,3225,3225,3240,3225,20387
20230814,135300,26800521205,3225,3245,3250,3225,26494
20230814,135200,26714945285,3245,3250,3250,3235,10003
20230814,135100,26682534785,3250,3250,3265,3245,18797
20230814,135000,26621435810,3260,3250,3260,3240,32103
20230814,134900,26517076565,3250,3250,3250,3245,2179
20230814,134800,26510001360,3250,3245,3250,3245,3342
20230814,134700,26499147675,3245,3245,3245,3240,6971
20230814,134600,26476531730,3245,3250,3250,3230,17715
20230814,134500,26419239890,3245,3245,3250,3245,3066
20230814,134400,26409283055,3245,3245,3245,3230,23253
20230814,134300,26334030495,3245,3245,3250,3240,10598
20230814,134200,26299663475,3250,3250,3250,3245,11212
20230814,134100,26263254785,3250,3235,3250,3235,17559
20230814,134000,26206354185,3240,3240,3240,3230,15268
20230814,133900,26156979755,3240,3245,3245,3235,14164
20230814,133800,26111137975,3245,3245,3245,3235,6264
20230814,133700,26090843650,3245,3250,3250,3240,24204
20230814,133600,26012299835,3250,3250,3255,3245,8563
20230814,133500,25984474235,3250,3255,3255,3245,5463
20230814,133400,25966711400,3255,3245,3255,3240,5664
20230814,133300,25948326415,3245,3250,3250,3240,17574
20230814,133200,25891300180,3250,3260,3265,3250,10675
20230814,133100,25856575755,3265,3245,3265,3240,15081
20230814,133000,25807543205,3245,3230,3245,3225,26725
20230814,132900,25721235700,3230,3245,3245,3225,48152
20230814,132800,25565679105,3245,3240,3245,3240,12705
20230814,132700,25524498565,3245,3255,3260,3245,36680
20230814,132600,25405281795,3260,3275,3275,3255,71017
20230814,132500,25173133945,3270,3280,3280,3270,21379
20230814,132400,25103130895,3280,3280,3280,3275,4802
20230814,132300,25087402800,3280,3280,3280,3280,903
20230814,132200,25084440960,3280,3280,3285,3275,16194
20230814,132100,25031292875,3280,3275,3285,3270,16555
20230814,132000,24977054765,3275,3280,3285,3270,16931
20230814,131900,24921570020,3280,3255,3295,3255,12330
20230814,131800,24881131030,3255,3250,3260,3250,5590
20230814,131700,24862929365,3260,3250,3260,3245,13169
20230814,131600,24820060745,3255,3250,3255,3250,3584
20230814,131500,24808403445,3255,3245,3260,3240,12558
20230814,131400,24767604845,3245,3250,3255,3240,42634
20230814,131300,24629090465,3245,3225,3250,3225,92766
20230814,131200,24329005615,3225,3235,3235,3220,56029
20230814,131100,24148199845,3225,3240,3255,3225,61290
20230814,131000,23949981575,3240,3245,3255,3235,61439
20230814,130900,23750904915,3245,3255,3255,3245,33063
20230814,130800,23643442905,3260,3270,3270,3255,14473
20230814,130700,23596277250,3270,3265,3270,3260,4495
20230814,130600,23581613420,3265,3270,3270,3260,14323
20230814,130500,23534826940,3270,3270,3275,3255,12379
20230814,130400,23494401165,3270,3260,3270,3250,19699
20230814,130300,23430261850,3250,3255,3260,3240,72187
20230814,130200,23195778095,3250,3260,3275,3250,33798
20230814,130100,23085738200,3285,3285,3285,3250,203233
20230814,130000,22423687520,3275,3280,3280,3275,12989
20230814,125900,22381111375,3280,3280,3285,3275,6954
20230814,125800,22358310710,3280,3280,3280,3275,11971
20230814,125700,22319048830,3275,3275,3280,3270,11566
20230814,125600,22281185180,3270,3275,3280,3265,42736
20230814,125500,22141369045,3275,3280,3285,3275,7670
20230814,125400,22116211715,3280,3280,3280,3275,12567
20230814,125300,22074995855,3280,3285,3285,3280,7523
20230814,125200,22050311590,3285,3290,3295,3285,20017
20230814,125100,21984484625,3295,3295,3295,3285,4450
20230814,125000,21969838080,3290,3295,3300,3285,5027
20230814,124900,21953294590,3290,3285,3295,3285,9855
20230814,124800,21920916435,3285,3280,3285,3280,5837
20230814,124700,21901769175,3275,3280,3285,3275,13113
20230814,124600,21858803430,3285,3290,3290,3275,12816
20230814,124500,21816760390,3285,3280,3300,3280,3301
20230814,124400,21805919835,3295,3290,3305,3270,55001
20230814,124300,21625160915,3285,3285,3290,3285,17161
20230814,124200,21568751705,3285,3305,3305,3280,46393
20230814,124100,21416010320,3305,3305,3305,3300,1491
20230814,124000,21411086625,3305,3305,3305,3300,6098
20230814,123900,21390957785,3305,3300,3305,3295,11534
20230814,123800,21352944010,3295,3300,3305,3295,10971
20230814,123700,21316743745,3300,3305,3310,3300,8695
20230814,123600,21288028185,3305,3305,3305,3300,4936
20230814,123500,21271732515,3300,3310,3310,3300,4272
20230814,123400,21257611740,3305,3310,3310,3305,2301
20230814,123300,21250002500,3310,3305,3310,3300,819
20230814,123200,21247295690,3305,3305,3310,3305,2910
20230814,123100,21237674640,3305,3305,3310,3305,2519
20230814,123000,21229346145,3300,3310,3310,3300,12022
20230814,122900,21189626755,3310,3310,3315,3310,5845
20230814,122800,21170279700,3310,3310,3315,3305,4426
20230814,122700,21155630630,3310,3310,3310,3305,4288
20230814,122600,21141454750,3315,3320,3320,3305,8036
20230814,122500,21114859440,3310,3315,3320,3310,7429
20230814,122400,21090211165,3315,3315,3320,3310,9278
20230814,122300,21059488540,3310,3315,3315,3310,3978
20230814,122200,21046319090,3315,3320,3325,3315,2583
20230814,122100,21037751700,3320,3325,3330,3315,540
20230814,122000,21035957590,3325,3320,3330,3315,7447
20230814,121900,21011205810,3325,3310,3325,3310,3308
20230814,121800,21000224390,3305,3310,3320,3305,4042
20230814,121700,20986831445,3310,3315,3315,3310,4277
20230814,121600,20972653280,3315,3305,3315,3305,946
20230814,121500,20969518290,3305,3310,3310,3300,3903
20230814,121400,20956611365,3315,3315,3320,3300,8702
20230814,121300,20927839205,3315,3320,3320,3315,2163
20230814,121200,20920667105,3315,3310,3320,3305,2517
20230814,121100,20912335100,3305,3315,3320,3305,5702
20230814,121000,20893464510,3315,3315,3315,3315,2300
20230814,120900,20885840010,3315,3310,3315,3305,5628
20230814,120800,20867194570,3310,3310,3315,3310,6019
20230814,120700,20847262400,3310,3320,3320,3310,8409
20230814,120600,20819406285,3320,3320,3320,3320,3005
20230814,120500,20809429685,3320,3325,3325,3320,4659
20230814,120400,20793939025,3325,3325,3325,3325,712
20230814,120300,20791571625,3315,3325,3325,3315,7540
20230814,120200,20766550070,3325,3330,3335,3320,24998
20230814,120100,20683365785,3330,3330,3340,3325,15817
20230814,120000,20630625050,3330,3325,3330,3320,18604
20230814,115900,20568765010,3325,3320,3325,3320,9879
20230814,115800,20535950050,3325,3315,3325,3315,19633
20230814,115700,20470767210,3315,3320,3325,3310,10524
20230814,115600,20435847745,3325,3310,3325,3310,15894
20230814,115500,20383109030,3310,3310,3315,3295,5296
20230814,115400,20365588630,3305,3295,3305,3290,9542
20230814,115300,20334140525,3295,3300,3300,3290,10240
20230814,115200,20300384985,3300,3300,3300,3295,3824
20230814,115100,20287771760,3300,3310,3310,3300,20857
20230814,115000,20218912375,3310,3295,3310,3295,10909
20230814,114900,20182859665,3295,3295,3300,3290,12786
20230814,114800,20140723710,3295,3270,3300,3270,27335
20230814,114700,20051127225,3270,3275,3275,3265,15463
20230814,114600,20000548100,3270,3280,3285,3270,25673
20230814,114500,19916492105,3280,3285,3290,3280,3369
20230814,114400,19905422305,3290,3290,3290,3285,2658
20230814,114300,19896688030,3290,3290,3290,3285,6770
20230814,114200,19874430435,3290,3295,3300,3285,7887
20230814,114100,19848461235,3295,3290,3300,3290,6120
20230814,114000,19828314905,3295,3300,3300,3290,9413
20230814,113900,19797302610,3300,3305,3305,3295,19001
20230814,113800,19734630020,3305,3320,3320,3305,10698
20230814,113700,19699192840,3320,3315,3320,3315,6394
20230814,113600,19677970270,3315,3315,3320,3315,3689
20230814,113500,19665728425,3315,3315,3320,3305,16716
20230814,113400,19610366335,3310,3305,3315,3305,10479
20230814,113300,19575696125,3310,3305,3310,3300,6346
20230814,113200,19554733015,3305,3305,3305,3300,2872
20230814,113100,19545242255,3300,3300,3305,3295,10840
20230814,113000,19509473315,3300,3290,3300,3290,10453
20230814,112900,19475064035,3290,3300,3300,3285,14887
20230814,112800,19425994275,3300,3275,3300,3275,19216
20230814,112700,19362957525,3275,3275,3280,3260,16108
20230814,112600,19310233585,3270,3305,3310,3255,155452
20230814,112500,18801280085,3305,3305,3310,3305,18386
20230814,112400,18740513595,3310,3310,3310,3305,5222
20230814,112300,18723234585,3310,3305,3310,3300,4549
20230814,112200,18708200880,3305,3300,3305,3295,6365
20230814,112100,18687192755,3300,3305,3305,3295,14224
20230814,112000,18640278170,3305,3300,3310,3295,6463
20230814,111900,18618946480,3300,3300,3300,3295,4055
20230814,111800,18605577650,3290,3295,3305,3290,27538
20230814,111700,18514753990,3295,3290,3305,3290,18216
20230814,111600,18454697845,3290,3285,3290,3280,53557
20230814,111500,18278839555,3280,3290,3290,3280,44209
20230814,111400,18133726740,3290,3300,3305,3290,29999
20230814,111300,18034833880,3305,3305,3305,3295,60105
20230814,111200,17836476520,3305,3315,3315,3300,14242
20230814,111100,17789410040,3310,3320,3320,3305,5932
20230814,111000,17769767515,3305,3315,3325,3300,33711
20230814,110900,17658349150,3315,3310,3315,3305,23420
20230814,110800,17580862965,3305,3330,3330,3305,29798
20230814,110700,17482099200,3325,3330,3330,3320,8973
20230814,110600,17452262695,3330,3325,3340,3315,13596
20230814,110500,17407042150,3320,3325,3325,3315,11556
20230814,110400,17368676365,3320,3325,3330,3320,10905
20230814,110300,17332454890,3325,3335,3340,3325,22619
20230814,110200,17257117120,3335,3345,3345,3335,5481
20230814,110100,17238814400,3345,3340,3345,3335,7104
20230814,110000,17215097640,3340,3345,3350,3335,11331
20230814,105900,17177258305,3340,3355,3355,3335,1017
20230814,105800,17173860920,3355,3345,3355,3325,15177
20230814,105700,17123237545,3345,3345,3350,3335,10789
20230814,105600,17087181125,3345,3340,3345,3340,8577
20230814,105500,17058523095,3340,3340,3345,3335,7662
20230814,105400,17032947570,3340,3360,3360,3335,10891
20230814,105300,16996499885,3360,3360,3365,3355,3922
20230814,105200,16983322370,3360,3360,3370,3360,10360
20230814,105100,16948460630,3360,3350,3365,3345,8840
20230814,105000,16918799620,3350,3350,3350,3345,5990
20230814,104900,16898744565,3350,3345,3350,3340,6888
20230814,104800,16875704165,3345,3345,3345,3340,4860
20230814,104700,16859467730,3345,3340,3345,3330,8311
20230814,104600,16831713945,3335,3340,3340,3330,7269
20230814,104500,16807450795,3330,3340,3340,3330,2278
20230814,104400,16799853505,3340,3335,3340,3320,17951
20230814,104300,16739925960,3320,3325,3340,3320,7648
20230814,104200,16714498840,3325,3325,3335,3315,11322
20230814,104100,16676910755,3325,3335,3340,3320,13260
20230814,104000,16632809525,3340,3335,3345,3315,17110
20230814,103900,16575812905,3335,3335,3340,3305,41797
20230814,103800,16436864500,3330,3355,3355,3330,24366
20230814,103700,16355501850,3355,3360,3365,3350,13119
20230814,103600,16311507290,3355,3365,3365,3350,12384
20230814,103500,16269935875,3365,3365,3370,3360,10203
20230814,103400,16235612965,3365,3375,3375,3360,7970
20230814,103300,16208779150,3380,3370,3380,3365,2790
20230814,103200,16199370780,3370,3360,3370,3355,11269
20230814,103100,16161481685,3360,3380,3380,3355,13437
20230814,103000,16116243360,3380,3410,3415,3380,69760
20230814,102900,15879311320,3410,3380,3410,3380,40484
20230814,102800,15741861260,3380,3370,3390,3365,47853
20230814,102700,15580131470,3370,3370,3380,3345,50172
20230814,102600,15411367255,3365,3315,3370,3315,64304
20230814,102500,15196122775,3315,3310,3340,3300,42133
20230814,102400,15056211670,3300,3290,3310,3290,10241
20230814,102300,15022393395,3290,3290,3305,3285,27433
20230814,102200,14932161575,3290,3310,3315,3290,53394
20230814,102100,14755987670,3310,3310,3315,3310,4733
20230814,102000,14740313750,3310,3310,3320,3305,6559
20230814,101900,14718608030,3310,3315,3320,3310,26219
20230814,101800,14631750475,3315,3320,3325,3315,6645
20230814,101700,14609710975,3320,3315,3325,3310,24281
20230814,101600,14529122755,3320,3320,3320,3310,23974
20230814,101500,14449640835,3315,3320,3325,3315,13993
20230814,101400,14403176330,3325,3315,3325,3315,12363
20230814,101300,14362132715,3315,3315,3320,3315,5287
20230814,101200,14344585355,3315,3320,3325,3310,19500
20230814,101100,14279917635,3320,3320,3340,3315,39270
20230814,101000,14149008895,3330,3305,3330,3300,57967
20230814,100900,13956898455,3305,3325,3330,3305,50753
20230814,100800,13788585540,3325,3315,3330,3315,48057
20230814,100700,13628882985,3315,3270,3320,3255,194056
20230814,100600,12992457520,3270,3280,3290,3270,57502
20230814,100500,12803830225,3280,3305,3310,3280,138790
20230814,100400,12346776565,3305,3335,3340,3305,86888
20230814,100300,12058003490,3335,3325,3340,3315,38773
20230814,100200,11928818675,3320,3310,3335,3310,56948
20230814,100100,11739860400,3315,3335,3335,3310,75214
20230814,100000,11490119470,3335,3355,3365,3335,143085
20230814,095900,11010984945,3360,3360,3365,3360,13509
20230814,095800,10965583090,3360,3375,3375,3360,35613
20230814,095700,10845807135,3375,3375,3380,3365,10276
20230814,095600,10811158110,3375,3380,3380,3370,22375
20230814,095500,10735614025,3385,3370,3385,3370,14842
20230814,095400,10685393110,3380,3370,3390,3365,25162
20230814,095300,10600505215,3370,3360,3375,3360,28137
20230814,095200,10505828410,3360,3375,3375,3360,20464
20230814,095100,10436941240,3370,3360,3375,3360,11659
20230814,095000,10397686755,3365,3355,3365,3355,17667
20230814,094900,10338350775,3360,3365,3365,3355,29346
20230814,094800,10239775605,3360,3365,3365,3360,36748
20230814,094700,10116159495,3360,3365,3365,3360,33668
20230814,094600,10002986315,3360,3370,3370,3360,21492
20230814,094500,9930658705,3370,3375,3375,3365,19951
20230814,094400,9863410235,3365,3365,3375,3355,56285
20230814,094300,9674214090,3360,3360,3365,3355,36987
20230814,094200,9549940695,3365,3375,3375,3360,38322
20230814,094100,9421019215,3370,3380,3380,3365,74577
20230814,094000,9169546695,3375,3380,3385,3375,18263
20230814,093900,9107863330,3380,3390,3395,3375,24632
20230814,093800,9024524130,3390,3395,3405,3385,17904
20230814,093700,8963805290,3395,3400,3405,3385,18369
20230814,093600,8901401890,3400,3380,3400,3375,19781
20230814,093500,8834489610,3385,3385,3385,3375,34407
20230814,093400,8718159120,3385,3395,3395,3380,52124
20230814,093300,8541728600,3395,3405,3405,3390,32228
20230814,093200,8432280385,3405,3420,3425,3400,20955
20230814,093100,8360808875,3420,3425,3430,3420,26078
20230814,093000,8271475945,3425,3420,3430,3415,19437
20230814,092900,8204932140,3425,3405,3435,3400,49821
20230814,092800,8034711375,3405,3405,3415,3400,26202
20230814,092700,7945460700,3410,3410,3415,3405,11393
20230814,092600,7906598370,3415,3410,3415,3400,26633
20230814,092500,7815878700,3415,3415,3420,3400,22409
20230814,092400,7739440380,3415,3410,3420,3405,9832
20230814,092300,7705897170,3410,3410,3420,3400,27094
20230814,092200,7613511080,3410,3410,3425,3405,97612
20230814,092100,7279949945,3410,3380,3410,3375,31694
20230814,092000,7172376045,3375,3370,3390,3355,61337
20230814,091900,6965770870,3370,3360,3380,3355,57935
20230814,091800,6770829645,3360,3410,3410,3350,213690
20230814,091700,6049701795,3415,3410,3420,3400,40366
20230814,091600,5912072260,3410,3395,3410,3390,74155
20230814,091500,5659958525,3400,3395,3410,3390,68596
20230814,091400,5426934625,3400,3415,3420,3395,136246
20230814,091300,4963143880,3415,3420,3420,3415,26722
20230814,091200,4871844355,3420,3420,3425,3410,36991
20230814,091100,4745446535,3415,3425,3425,3410,48313
20230814,091000,4580354305,3420,3420,3435,3410,25791
20230814,090900,4492105465,3415,3420,3440,3415,76274
20230814,090800,4231149095,3425,3420,3440,3415,34224
20230814,090700,4113909665,3420,3460,3465,3405,130378
20230814,090600,3666768630,3465,3465,3485,3455,41381
20230814,090500,3523313975,3455,3440,3475,3440,38358
20230814,090400,3390587575,3440,3465,3480,3425,82391
20230814,090300,3106367880,3465,3440,3505,3430,121019
20230814,090200,2687181870,3440,3410,3445,3390,276992
20230814,090100,1743045165,3410,3445,3450,3400,170113
20230814,090000,1161678385,3445,3455,3515,3440,321723