stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194500,3264419285,2160,2160,2160,2160,46841
20230814,194400,3264419285,2160,2160,2160,2160,0
20230814,194300,3264419285,2160,2160,2160,2160,0
20230814,194200,3264419285,2160,2160,2160,2160,0
20230814,194100,3264419285,2160,2160,2160,2160,0
20230814,194000,3264419285,2160,2160,2160,2160,0
20230814,193900,3264419285,2160,2160,2160,2160,0
20230814,193800,3264419285,2160,2160,2160,2160,0
20230814,193700,3264419285,2160,2160,2160,2160,0
20230814,193600,3264419285,2160,2160,2160,2160,0
20230814,193500,3264419285,2160,2160,2160,2160,0
20230814,193400,3264419285,2160,2160,2160,2160,0
20230814,193300,3264419285,2160,2160,2160,2160,0
20230814,193200,3264419285,2160,2160,2160,2160,0
20230814,193100,3264419285,2160,2160,2160,2160,0
20230814,193000,3264419285,2160,2160,2160,2160,0
20230814,192900,3264419285,2160,2160,2160,2160,0
20230814,192800,3264419285,2160,2160,2160,2160,0
20230814,192700,3264419285,2160,2160,2160,2160,0
20230814,192600,3264419285,2160,2160,2160,2160,0
20230814,192500,3264419285,2160,2160,2160,2160,0
20230814,192400,3264419285,2160,2160,2160,2160,0
20230814,192300,3264419285,2160,2160,2160,2160,0
20230814,192200,3264419285,2160,2160,2160,2160,0
20230814,192100,3264419285,2160,2160,2160,2160,0
20230814,192000,3264419285,2160,2160,2160,2160,0
20230814,191900,3264419285,2160,2160,2160,2160,0
20230814,191800,3264419285,2160,2160,2160,2160,0
20230814,191700,3264419285,2160,2160,2160,2160,0
20230814,191600,3264419285,2160,2160,2160,2160,0
20230814,191500,3264419285,2160,2160,2160,2160,46841
20230814,191400,3264419285,2160,2160,2160,2160,0
20230814,191300,3264419285,2160,2160,2160,2160,0
20230814,191200,3264419285,2160,2160,2160,2160,0
20230814,191100,3264419285,2160,2160,2160,2160,0
20230814,191000,3264419285,2160,2160,2160,2160,0
20230814,190900,3264419285,2160,2160,2160,2160,0
20230814,190800,3264419285,2160,2160,2160,2160,0
20230814,190700,3264419285,2160,2160,2160,2160,0
20230814,190600,3264419285,2160,2160,2160,2160,0
20230814,190500,3264419285,2160,2160,2160,2160,0
20230814,190400,3264419285,2160,2160,2160,2160,0
20230814,190300,3264419285,2160,2160,2160,2160,0
20230814,190200,3264419285,2160,2160,2160,2160,0
20230814,190100,3264419285,2160,2160,2160,2160,0
20230814,190000,3264419285,2160,2160,2160,2160,0
20230814,185900,3264419285,2160,2160,2160,2160,0
20230814,185800,3264419285,2160,2160,2160,2160,0
20230814,185700,3264419285,2160,2160,2160,2160,0
20230814,185600,3264419285,2160,2160,2160,2160,0
20230814,185500,3264419285,2160,2160,2160,2160,0
20230814,185400,3264419285,2160,2160,2160,2160,0
20230814,185300,3264419285,2160,2160,2160,2160,0
20230814,185200,3264419285,2160,2160,2160,2160,0
20230814,185100,3264419285,2160,2160,2160,2160,0
20230814,185000,3264419285,2160,2160,2160,2160,0
20230814,184900,3264419285,2160,2160,2160,2160,0
20230814,184800,3264419285,2160,2160,2160,2160,0
20230814,184700,3264419285,2160,2160,2160,2160,0
20230814,184600,3264419285,2160,2160,2160,2160,0
20230814,184500,3264419285,2160,2160,2160,2160,46841
20230814,184400,3264419285,2160,2160,2160,2160,0
20230814,184300,3264419285,2160,2160,2160,2160,0
20230814,184200,3264419285,2160,2160,2160,2160,0
20230814,184100,3264419285,2160,2160,2160,2160,0
20230814,184000,3264419285,2160,2160,2160,2160,0
20230814,183900,3264419285,2160,2160,2160,2160,0
20230814,183800,3264419285,2160,2160,2160,2160,0
20230814,183700,3264419285,2160,2160,2160,2160,0
20230814,183600,3264419285,2160,2160,2160,2160,0
20230814,183500,3264419285,2160,2160,2160,2160,0
20230814,183400,3264419285,2160,2160,2160,2160,0
20230814,183300,3264419285,2160,2160,2160,2160,0
20230814,183200,3264419285,2160,2160,2160,2160,0
20230814,183100,3264419285,2160,2160,2160,2160,0
20230814,183000,3264419285,2160,2160,2160,2160,0
20230814,182900,3264419285,2160,2160,2160,2160,0
20230814,182800,3264419285,2160,2160,2160,2160,0
20230814,182700,3264419285,2160,2160,2160,2160,0
20230814,182600,3264419285,2160,2160,2160,2160,0
20230814,182500,3264419285,2160,2160,2160,2160,0
20230814,182400,3264419285,2160,2160,2160,2160,0
20230814,182300,3264419285,2160,2160,2160,2160,0
20230814,182200,3264419285,2160,2160,2160,2160,0
20230814,182100,3264419285,2160,2160,2160,2160,0
20230814,182000,3264419285,2160,2160,2160,2160,0
20230814,181900,3264419285,2160,2160,2160,2160,0
20230814,181800,3264419285,2160,2160,2160,2160,0
20230814,181700,3264419285,2160,2160,2160,2160,0
20230814,181600,3264419285,2160,2160,2160,2160,0
20230814,181500,3264419285,2160,2160,2160,2160,46841
20230814,181400,3264419285,2160,2160,2160,2160,0
20230814,181300,3264419285,2160,2160,2160,2160,0
20230814,181200,3264419285,2160,2160,2160,2160,0
20230814,181100,3264419285,2160,2160,2160,2160,0
20230814,181000,3264419285,2160,2160,2160,2160,0
20230814,180900,3264419285,2160,2160,2160,2160,0
20230814,180800,3264419285,2160,2160,2160,2160,0
20230814,180700,3264419285,2160,2160,2160,2160,0
20230814,180600,3264419285,2160,2160,2160,2160,0
20230814,180500,3264419285,2160,2160,2160,2160,0
20230814,180400,3264419285,2160,2160,2160,2160,0
20230814,180300,3264419285,2160,2160,2160,2160,0
20230814,180200,3264419285,2160,2160,2160,2160,0
20230814,180100,3264419285,2160,2160,2160,2160,0
20230814,180000,3264419285,2160,2160,2160,2160,0
20230814,175900,3264419285,2160,2160,2160,2160,0
20230814,175800,3264419285,2160,2160,2160,2160,0
20230814,175700,3264419285,2160,2160,2160,2160,0
20230814,175600,3264419285,2160,2160,2160,2160,0
20230814,175500,3264419285,2160,2160,2160,2160,0
20230814,175400,3264419285,2160,2160,2160,2160,0
20230814,175300,3264419285,2160,2160,2160,2160,0
20230814,175200,3264419285,2160,2160,2160,2160,0
20230814,175100,3264419285,2160,2160,2160,2160,0
20230814,175000,3264419285,2160,2160,2160,2160,0
20230814,174900,3264419285,2160,2160,2160,2160,0
20230814,174800,3264419285,2160,2160,2160,2160,0
20230814,174700,3264419285,2160,2160,2160,2160,0
20230814,174600,3264419285,2160,2160,2160,2160,0
20230814,174500,3264419285,2160,2160,2160,2160,46841
20230814,174400,3264419285,2160,2160,2160,2160,0
20230814,174300,3264419285,2160,2160,2160,2160,0
20230814,174200,3264419285,2160,2160,2160,2160,0
20230814,174100,3264419285,2160,2160,2160,2160,0
20230814,174000,3264419285,2160,2160,2160,2160,0
20230814,173900,3264419285,2160,2160,2160,2160,0
20230814,173800,3264419285,2160,2160,2160,2160,0
20230814,173700,3264419285,2160,2160,2160,2160,0
20230814,173600,3264419285,2160,2160,2160,2160,0
20230814,173500,3264419285,2160,2160,2160,2160,0
20230814,173400,3264419285,2160,2160,2160,2160,0
20230814,173300,3264419285,2160,2160,2160,2160,0
20230814,173200,3264419285,2160,2160,2160,2160,0
20230814,173100,3264419285,2160,2160,2160,2160,0
20230814,173000,3264419285,2160,2160,2160,2160,0
20230814,172900,3264419285,2160,2160,2160,2160,0
20230814,172800,3264419285,2160,2160,2160,2160,0
20230814,172700,3264419285,2160,2160,2160,2160,0
20230814,172600,3264419285,2160,2160,2160,2160,0
20230814,172500,3264419285,2160,2160,2160,2160,0
20230814,172400,3264419285,2160,2160,2160,2160,0
20230814,172300,3264419285,2160,2160,2160,2160,0
20230814,172200,3264419285,2160,2160,2160,2160,0
20230814,172100,3264419285,2160,2160,2160,2160,0
20230814,172000,3264419285,2160,2160,2160,2160,0
20230814,171900,3264419285,2160,2160,2160,2160,0
20230814,171800,3264419285,2160,2160,2160,2160,0
20230814,171700,3264419285,2160,2160,2160,2160,0
20230814,171600,3264419285,2160,2160,2160,2160,0
20230814,171500,3264419285,2160,2160,2160,2160,46841
20230814,171400,3264419285,2160,2160,2160,2160,0
20230814,171300,3264419285,2160,2160,2160,2160,0
20230814,171200,3264419285,2160,2160,2160,2160,0
20230814,171100,3264419285,2160,2160,2160,2160,0
20230814,171000,3264419285,2160,2160,2160,2160,0
20230814,170900,3264419285,2160,2160,2160,2160,0
20230814,170800,3264419285,2160,2160,2160,2160,0
20230814,170700,3264419285,2160,2160,2160,2160,0
20230814,170600,3264419285,2160,2160,2160,2160,0
20230814,170500,3264419285,2160,2160,2160,2160,0
20230814,170400,3264419285,2160,2160,2160,2160,0
20230814,170300,3264419285,2160,2160,2160,2160,0
20230814,170200,3264419285,2160,2160,2160,2160,0
20230814,170100,3264419285,2160,2160,2160,2160,0
20230814,170000,3264419285,2160,2160,2160,2160,0
20230814,165900,3264419285,2160,2160,2160,2160,0
20230814,165800,3264419285,2160,2160,2160,2160,0
20230814,165700,3264419285,2160,2160,2160,2160,0
20230814,165600,3264419285,2160,2160,2160,2160,0
20230814,165500,3264419285,2160,2160,2160,2160,0
20230814,165400,3264419285,2160,2160,2160,2160,0
20230814,165300,3264419285,2160,2160,2160,2160,0
20230814,165200,3264419285,2160,2160,2160,2160,0
20230814,165100,3264419285,2160,2160,2160,2160,0
20230814,165000,3264419285,2160,2160,2160,2160,0
20230814,164900,3264419285,2160,2160,2160,2160,0
20230814,164800,3264419285,2160,2160,2160,2160,0
20230814,164700,3264419285,2160,2160,2160,2160,0
20230814,164600,3264419285,2160,2160,2160,2160,0
20230814,164500,3264419285,2160,2160,2160,2160,46841
20230814,164400,3264419285,2160,2160,2160,2160,0
20230814,164300,3264419285,2160,2160,2160,2160,0
20230814,164200,3264419285,2160,2160,2160,2160,0
20230814,164100,3264419285,2160,2160,2160,2160,0
20230814,164000,3264419285,2160,2160,2160,2160,0
20230814,163900,3264419285,2160,2160,2160,2160,0
20230814,163800,3264419285,2160,2160,2160,2160,0
20230814,163700,3264419285,2160,2160,2160,2160,0
20230814,163600,3264419285,2160,2160,2160,2160,0
20230814,163500,3264419285,2160,2160,2160,2160,0
20230814,163400,3264419285,2160,2160,2160,2160,0
20230814,163300,3264419285,2160,2160,2160,2160,0
20230814,163200,3264419285,2160,2160,2160,2160,0
20230814,163100,3264419285,2160,2160,2160,2160,0
20230814,163000,3264419285,2160,2160,2160,2160,0
20230814,162900,3264419285,2160,2160,2160,2160,0
20230814,162800,3264419285,2160,2160,2160,2160,0
20230814,162700,3264419285,2160,2160,2160,2160,0
20230814,162600,3264419285,2160,2160,2160,2160,0
20230814,162500,3264419285,2160,2160,2160,2160,0
20230814,162400,3264419285,2160,2160,2160,2160,0
20230814,162300,3264419285,2160,2160,2160,2160,0
20230814,162200,3264419285,2160,2160,2160,2160,0
20230814,162100,3264419285,2160,2160,2160,2160,0
20230814,162000,3264419285,2160,2160,2160,2160,0
20230814,161900,3264419285,2160,2160,2160,2160,0
20230814,161800,3264419285,2160,2160,2160,2160,0
20230814,161700,3264419285,2160,2160,2160,2160,0
20230814,161600,3264419285,2160,2160,2160,2160,0
20230814,161500,3264419285,2160,2160,2160,2160,46841
20230814,161400,3264419285,2160,2160,2160,2160,0
20230814,161300,3264419285,2160,2160,2160,2160,0
20230814,161200,3264419285,2160,2160,2160,2160,0
20230814,161100,3264419285,2160,2160,2160,2160,0
20230814,161000,3264419285,2160,2160,2160,2160,0
20230814,160900,3264419285,2160,2160,2160,2160,0
20230814,160800,3264419285,2160,2160,2160,2160,0
20230814,160700,3264419285,2160,2160,2160,2160,0
20230814,160600,3264419285,2160,2160,2160,2160,0
20230814,160500,3264419285,2160,2160,2160,2160,0
20230814,160400,3264419285,2160,2160,2160,2160,0
20230814,160300,3264419285,2160,2160,2160,2160,0
20230814,160200,3264419285,2160,2160,2160,2160,0
20230814,160100,3264419285,2160,2160,2160,2160,0
20230814,160000,3264419285,2160,2160,2160,2160,0
20230814,155900,3264419285,2160,2160,2160,2160,0
20230814,155800,3264419285,2160,2160,2160,2160,0
20230814,155700,3264419285,2160,2160,2160,2160,0
20230814,155600,3264419285,2160,2160,2160,2160,0
20230814,155500,3264419285,2160,2160,2160,2160,0
20230814,155400,3264419285,2160,2160,2160,2160,0
20230814,155300,3264419285,2160,2160,2160,2160,0
20230814,155200,3264419285,2160,2160,2160,2160,0
20230814,155100,3264419285,2160,2160,2160,2160,0
20230814,155000,3264419285,2160,2160,2160,2160,0
20230814,154900,3264419285,2160,2160,2160,2160,0
20230814,154800,3264419285,2160,2160,2160,2160,0
20230814,154700,3264419285,2160,2160,2160,2160,0
20230814,154600,3264419285,2160,2160,2160,2160,0
20230814,154500,3264419285,2160,2160,2160,2160,46841
20230814,154400,3264419285,2160,2160,2160,2160,0
20230814,154300,3264419285,2160,2160,2160,2160,0
20230814,154200,3264419285,2160,2160,2160,2160,0
20230814,154100,3264419285,2160,2160,2160,2160,0
20230814,154000,3264419285,2160,2160,2160,2160,0
20230814,153900,3264419285,2160,2160,2160,2160,0
20230814,153800,3264419285,2160,2160,2160,2160,0
20230814,153700,3264419285,2160,2160,2160,2160,0
20230814,153600,3264419285,2160,2160,2160,2160,0
20230814,153500,3264419285,2160,2160,2160,2160,0
20230814,153400,3264419285,2160,2160,2160,2160,0
20230814,153300,3264419285,2160,2160,2160,2160,0
20230814,153200,3264419285,2160,2160,2160,2160,0
20230814,153100,3264419285,2160,2160,2160,2160,0
20230814,153000,3264419285,2160,2160,2160,2160,46841
20230814,152900,3163242725,2175,2175,2175,2175,0
20230814,152800,3163242725,2175,2175,2175,2175,0
20230814,152700,3163242725,2175,2175,2175,2175,0
20230814,152600,3163242725,2175,2175,2175,2175,0
20230814,152500,3163242725,2175,2175,2175,2175,0
20230814,152400,3163242725,2175,2175,2175,2175,0
20230814,152300,3163242725,2175,2175,2175,2175,0
20230814,152200,3163242725,2175,2175,2175,2175,0
20230814,152100,3163242725,2175,2175,2175,2175,0
20230814,152000,3163242725,2175,2175,2175,2175,0
20230814,151900,3163242725,2175,2180,2180,2170,7023
20230814,151800,3147992335,2180,2175,2180,2170,1381
20230814,151700,3144988975,2175,2170,2175,2170,1798
20230814,151600,3141085410,2175,2175,2180,2170,1584
20230814,151500,3137647450,2175,2175,2180,2175,2101
20230814,151400,3133077755,2175,2180,2180,2170,1869
20230814,151300,3129013055,2180,2185,2185,2175,5354
20230814,151200,3117364840,2180,2175,2180,2175,6335
20230814,151100,3103557675,2180,2180,2185,2180,2466
20230814,151000,3098181790,2185,2180,2185,2180,1018
20230814,150900,3095959790,2185,2180,2185,2175,5342
20230814,150800,3084320885,2180,2180,2180,2180,738
20230814,150700,3082712045,2180,2180,2180,2170,6771
20230814,150600,3067980405,2180,2180,2180,2165,15734
20230814,150500,3033832555,2180,2180,2190,2180,5811
20230814,150400,3021139780,2185,2185,2190,2175,24479
20230814,150300,2967794655,2185,2195,2195,2185,973
20230814,150200,2965663720,2195,2190,2195,2190,21
20230814,150100,2965617725,2195,2190,2195,2190,1175
20230814,150000,2963044310,2195,2195,2195,2195,554
20230814,145900,2961828280,2195,2190,2195,2185,415
20230814,145800,2960919645,2190,2190,2190,2190,6220
20230814,145700,2947297845,2190,2190,2190,2185,308
20230814,145600,2946623330,2190,2190,2190,2190,35
20230814,145500,2946546680,2190,2190,2190,2185,844
20230814,145400,2944699940,2190,2185,2190,2185,2
20230814,145300,2944695565,2190,2190,2190,2180,7209
20230814,145200,2928946220,2190,2185,2190,2185,86
20230814,145100,2928758305,2190,2180,2190,2180,202
20230814,145000,2928315935,2190,2185,2190,2185,1454
20230814,144900,2925138935,2185,2185,2185,2180,3101
20230814,144800,2918373700,2185,2180,2185,2180,1103
20230814,144700,2915969150,2185,2180,2185,2180,783
20230814,144600,2914261805,2185,2185,2185,2180,958
20230814,144500,2912173245,2185,2180,2190,2180,2748
20230814,144400,2906180030,2190,2180,2190,2180,8
20230814,144300,2906162560,2190,2180,2190,2180,844
20230814,144200,2904318320,2185,2185,2185,2180,4641
20230814,144100,2894189735,2185,2190,2190,2185,658
20230814,144000,2892750635,2190,2190,2190,2175,3821
20230814,143900,2884399560,2190,2185,2195,2180,3655
20230814,143800,2876429765,2185,2180,2185,2175,11647
20230814,143700,2851064230,2185,2180,2185,2180,5738
20230814,143600,2838547410,2185,2195,2195,2185,8010
20230814,143500,2821016880,2195,2200,2200,2195,351
20230814,143400,2820245430,2200,2195,2205,2180,33775
20230814,143300,2746413535,2195,2195,2205,2195,5217
20230814,143200,2734962110,2205,2210,2210,2195,3407
20230814,143100,2727476040,2205,2205,2210,2200,12880
20230814,143000,2699042065,2210,2210,2210,2200,3532
20230814,142900,2691255445,2205,2205,2205,2205,2210
20230814,142800,2686382395,2205,2200,2205,2190,13893
20230814,142700,2655871750,2205,2210,2215,2205,4080
20230814,142600,2646857535,2210,2200,2210,2200,1962
20230814,142500,2642529035,2210,2190,2210,2190,5143
20230814,142400,2631265820,2190,2205,2210,2190,23963
20230814,142300,2578651185,2200,2215,2220,2200,7552
20230814,142200,2561996115,2200,2205,2220,2200,18741
20230814,142100,2520488585,2205,2215,2220,2195,14704
20230814,142000,2488070790,2220,2220,2220,2205,7236
20230814,141900,2472041520,2205,2215,2215,2205,5390
20230814,141800,2460129230,2215,2220,2220,2205,16293
20230814,141700,2424019145,2220,2230,2230,2220,9517
20230814,141600,2402863305,2230,2230,2230,2215,19907
20230814,141500,2358577775,2230,2245,2245,2230,36837
20230814,141400,2276210550,2245,2245,2250,2240,10307
20230814,141300,2253117690,2245,2250,2250,2245,27675
20230814,141200,2190949145,2250,2250,2260,2250,4908
20230814,141100,2179878015,2255,2260,2260,2255,10522
20230814,141000,2156150375,2260,2265,2265,2260,5932
20230814,140900,2142741165,2265,2260,2265,2260,3000
20230814,140800,2135960665,2255,2260,2260,2255,738
20230814,140700,2134296470,2255,2255,2255,2245,20385
20230814,140600,2088415830,2260,2270,2270,2255,16916
20230814,140500,2050125045,2270,2265,2275,2260,12237
20230814,140400,2022385030,2280,2275,2280,2265,25215
20230814,140300,1965154965,2275,2275,2275,2275,6
20230814,140200,1965141315,2275,2275,2275,2275,743
20230814,140100,1963450990,2275,2275,2275,2275,183
20230814,140000,1963034665,2275,2275,2275,2275,651
20230814,135900,1961553640,2275,2270,2275,2270,843
20230814,135800,1959636815,2270,2275,2275,2270,3819
20230814,135700,1950967535,2270,2270,2275,2270,2955
20230814,135600,1944246645,2270,2275,2275,2270,3142
20230814,135500,1937098650,2280,2280,2280,2280,35
20230814,135400,1937018850,2280,2270,2280,2270,3435
20230814,135300,1929208120,2270,2270,2275,2270,9028
20230814,135200,1908703060,2270,2270,2270,2265,3057
20230814,135100,1901763710,2270,2285,2285,2270,27358
20230814,135000,1839365030,2290,2290,2290,2290,7
20230814,134900,1839349000,2290,2290,2290,2290,772
20230814,134800,1837581120,2290,2285,2290,2285,1316
20230814,134700,1834574040,2285,2285,2285,2285,815
20230814,134600,1832711765,2285,2295,2295,2285,5861
20230814,134500,1819290295,2295,2295,2295,2295,1911
20230814,134400,1814904550,2300,2300,2300,2300,454
20230814,134300,1813860350,2295,2295,2295,2295,4180
20230814,134200,1804267250,2295,2290,2295,2290,2972
20230814,134100,1797461365,2285,2295,2295,2285,1776
20230814,134000,1793388180,2300,2300,2300,2290,7009
20230814,133900,1777327470,2300,2300,2305,2295,14660
20230814,133800,1743609080,2300,2295,2300,2290,1575
20230814,133700,1739991845,2295,2295,2300,2290,4255
20230814,133600,1730230915,2285,2290,2295,2280,12772
20230814,133500,1701036055,2295,2305,2310,2290,20040
20230814,133400,1654900085,2305,2300,2360,2300,148925
20230814,133300,1307512275,2305,2275,2305,2275,41176
20230814,133200,1213171945,2280,2280,2280,2280,0
20230814,133100,1213171945,2280,2265,2280,2265,10459
20230814,133000,1189381295,2265,2265,2275,2255,7883
20230814,132900,1171465420,2265,2275,2275,2265,1745
20230814,132800,1167512885,2275,2285,2285,2275,3873
20230814,132700,1158698810,2285,2285,2285,2285,202
20230814,132600,1158237240,2285,2285,2285,2285,18
20230814,132500,1158196110,2285,2285,2285,2285,500
20230814,132400,1157053610,2285,2285,2285,2285,6
20230814,132300,1157039900,2285,2285,2285,2285,0
20230814,132200,1157039900,2285,2285,2285,2285,2527
20230814,132100,1151265705,2285,2285,2285,2285,143
20230814,132000,1150938950,2285,2280,2285,2280,3021
20230814,131900,1144041020,2285,2280,2285,2280,2969
20230814,131800,1137269090,2290,2280,2290,2280,12738
20230814,131700,1108188285,2280,2270,2280,2270,20541
20230814,131600,1061443830,2270,2265,2270,2255,10408
20230814,131500,1037873725,2260,2260,2265,2260,997
20230814,131400,1035620500,2260,2260,2260,2260,122
20230814,131300,1035344780,2260,2255,2260,2255,201
20230814,131200,1034891520,2260,2260,2260,2260,4
20230814,131100,1034882480,2265,2260,2265,2260,2941
20230814,131000,1028235815,2265,2260,2265,2260,200
20230814,130900,1027783155,2265,2265,2265,2265,60
20230814,130800,1027647255,2265,2265,2265,2265,0
20230814,130700,1027647255,2265,2260,2265,2255,1446
20230814,130600,1024379890,2265,2265,2265,2265,0
20230814,130500,1024379890,2265,2265,2265,2265,12
20230814,130400,1024352710,2265,2265,2265,2265,0
20230814,130300,1024352710,2265,2260,2265,2260,144
20230814,130200,1024027050,2265,2265,2265,2265,222
20230814,130100,1023524220,2265,2265,2265,2265,0
20230814,130000,1023524220,2265,2265,2265,2265,162
20230814,125900,1023157290,2265,2265,2265,2265,1
20230814,125800,1023155025,2260,2270,2270,2260,2665
20230814,125700,1017126715,2270,2270,2270,2270,0
20230814,125600,1017126715,2270,2270,2270,2270,920
20230814,125500,1015038315,2270,2270,2270,2270,0
20230814,125400,1015038315,2270,2270,2270,2270,0
20230814,125300,1015038315,2270,2270,2270,2270,0
20230814,125200,1015038315,2270,2270,2270,2270,1000
20230814,125100,1012768315,2270,2270,2270,2270,0
20230814,125000,1012768315,2270,2270,2270,2270,0
20230814,124900,1012768315,2270,2270,2270,2270,0
20230814,124800,1012768315,2270,2270,2270,2270,0
20230814,124700,1012768315,2270,2270,2270,2270,0
20230814,124600,1012768315,2270,2270,2270,2270,0
20230814,124500,1012768315,2270,2265,2270,2265,501
20230814,124400,1011633545,2275,2270,2275,2270,4500
20230814,124300,1001412995,2270,2270,2270,2270,0
20230814,124200,1001412995,2270,2260,2270,2260,7354
20230814,124100,984761440,2260,2255,2260,2255,1618
20230814,124000,981106260,2260,2255,2260,2255,301
20230814,123900,980427500,2260,2260,2260,2260,1
20230814,123800,980425240,2260,2260,2260,2260,0
20230814,123700,980425240,2260,2260,2260,2260,1
20230814,123600,980422980,2260,2255,2260,2255,517
20230814,123500,979254565,2255,2255,2260,2255,3559
20230814,123400,971222325,2255,2255,2255,2255,1
20230814,123300,971220070,2250,2250,2250,2250,0
20230814,123200,971220070,2250,2250,2250,2250,700
20230814,123100,969645070,2250,2250,2250,2250,12
20230814,123000,969618070,2255,2255,2255,2255,0
20230814,122900,969618070,2255,2255,2255,2255,0
20230814,122800,969618070,2255,2255,2255,2255,0
20230814,122700,969618070,2255,2255,2255,2255,389
20230814,122600,968740875,2255,2255,2255,2255,1
20230814,122500,968738620,2255,2245,2255,2245,31
20230814,122400,968669015,2255,2255,2255,2255,991
20230814,122300,966434310,2250,2250,2250,2250,1601
20230814,122200,962832060,2255,2255,2255,2255,0
20230814,122100,962832060,2255,2255,2255,2255,0
20230814,122000,962832060,2255,2255,2255,2255,0
20230814,121900,962832060,2255,2255,2255,2255,0
20230814,121800,962832060,2255,2255,2255,2255,2
20230814,121700,962827550,2245,2250,2255,2245,8022
20230814,121600,944815805,2255,2255,2255,2255,0
20230814,121500,944815805,2255,2255,2255,2255,0
20230814,121400,944815805,2255,2255,2255,2255,0
20230814,121300,944815805,2255,2255,2255,2255,5
20230814,121200,944804530,2255,2255,2255,2255,0
20230814,121100,944804530,2255,2255,2255,2255,1
20230814,121000,944802275,2250,2250,2250,2245,2785
20230814,120900,938544115,2255,2255,2255,2255,100
20230814,120800,938318615,2255,2255,2255,2255,4
20230814,120700,938309595,2255,2255,2255,2255,0
20230814,120600,938309595,2255,2250,2255,2250,170
20230814,120500,937927090,2255,2250,2255,2250,17
20230814,120400,937888835,2255,2245,2255,2245,203
20230814,120300,937433070,2245,2245,2245,2245,755
20230814,120200,935738095,2255,2255,2255,2250,402
20230814,120100,934833585,2250,2250,2250,2250,24
20230814,120000,934779585,2255,2255,2255,2255,0
20230814,115900,934779585,2255,2255,2255,2255,0
20230814,115800,934779585,2255,2255,2255,2255,0
20230814,115700,934779585,2255,2255,2255,2255,400
20230814,115600,933877585,2245,2245,2245,2245,66
20230814,115500,933729415,2255,2255,2255,2255,0
20230814,115400,933729415,2255,2255,2255,2255,3
20230814,115300,933722650,2255,2245,2255,2245,95
20230814,115200,933509365,2245,2255,2255,2245,101
20230814,115100,933282360,2250,2250,2250,2250,2390
20230814,115000,927904860,2250,2250,2250,2250,200
20230814,114900,927454860,2250,2245,2250,2245,151
20230814,114800,927115860,2250,2250,2250,2250,10
20230814,114700,927093360,2255,2255,2255,2255,1
20230814,114600,927091105,2240,2245,2245,2240,2640
20230814,114500,921175925,2245,2250,2250,2245,1277
20230814,114400,918308930,2245,2245,2245,2245,0
20230814,114300,918308930,2245,2255,2255,2245,23628
20230814,114200,865187800,2255,2255,2255,2255,320
20230814,114100,864466200,2255,2260,2260,2255,1490
20230814,114000,861105795,2260,2260,2260,2260,100
20230814,113900,860879795,2255,2255,2255,2255,0
20230814,113800,860879795,2255,2260,2260,2255,311
20230814,113700,860176940,2260,2260,2260,2260,100
20230814,113600,859950940,2260,2260,2260,2260,101
20230814,113500,859722680,2260,2260,2260,2260,0
20230814,113400,859722680,2260,2260,2260,2260,1
20230814,113300,859720420,2260,2260,2260,2260,0
20230814,113200,859720420,2260,2255,2260,2255,464
20230814,113100,858674095,2260,2260,2260,2260,100
20230814,113000,858448095,2260,2260,2260,2260,1
20230814,112900,858445835,2255,2255,2255,2255,52
20230814,112800,858328575,2255,2255,2255,2255,1
20230814,112700,858326320,2255,2255,2255,2255,10
20230814,112600,858303770,2255,2255,2255,2255,390
20230814,112500,857424320,2255,2255,2255,2255,262
20230814,112400,856833510,2255,2250,2255,2250,1604
20230814,112300,853222000,2255,2255,2255,2255,1207
20230814,112200,850500215,2260,2260,2260,2255,1931
20230814,112100,846145785,2255,2260,2260,2255,28
20230814,112000,846082525,2255,2260,2260,2255,362
20230814,111900,845266205,2265,2260,2265,2260,6375
20230814,111800,830858700,2265,2265,2265,2265,50
20230814,111700,830745450,2265,2265,2265,2265,15
20230814,111600,830711475,2265,2265,2265,2265,200
20230814,111500,830258475,2265,2260,2265,2260,680
20230814,111400,828721670,2260,2255,2260,2255,956
20230814,111300,826563300,2255,2260,2260,2255,5151
20230814,111200,814938385,2260,2265,2265,2260,2145
20230814,111100,810090680,2260,2260,2260,2260,1000
20230814,111000,807830680,2265,2255,2265,2255,201
20230814,110900,807377415,2255,2255,2255,2255,90
20230814,110800,807174465,2255,2255,2255,2255,1049
20230814,110700,804808970,2255,2250,2255,2250,4255
20230814,110600,795235215,2255,2265,2265,2255,8684
20230814,110500,775634125,2270,2270,2270,2270,0
20230814,110400,775634125,2270,2270,2270,2270,0
20230814,110300,775634125,2270,2270,2270,2270,0
20230814,110200,775634125,2270,2260,2270,2260,1704
20230814,110100,771783075,2270,2270,2270,2270,0
20230814,110000,771783075,2270,2270,2270,2270,0
20230814,105900,771783075,2270,2270,2270,2270,0
20230814,105800,771783075,2270,2265,2270,2255,13486
20230814,105700,741348605,2255,2265,2270,2255,5510
20230814,105600,728903625,2265,2270,2270,2265,247
20230814,105500,728343945,2270,2275,2275,2270,41
20230814,105400,728250750,2275,2275,2275,2275,0
20230814,105300,728250750,2275,2275,2275,2275,46
20230814,105200,728146100,2260,2260,2275,2260,812
20230814,105100,726307015,2265,2265,2275,2260,4180
20230814,105000,716856390,2275,2275,2275,2275,113
20230814,104900,716599315,2275,2280,2280,2270,85
20230814,104800,716406015,2280,2280,2280,2280,6
20230814,104700,716392335,2275,2275,2275,2275,2164
20230814,104600,711469235,2275,2275,2275,2275,0
20230814,104500,711469235,2275,2275,2275,2275,0
20230814,104400,711469235,2275,2275,2275,2275,1
20230814,104300,711466960,2265,2265,2265,2265,2397
20230814,104200,706037755,2265,2265,2265,2265,603
20230814,104100,704671960,2275,2270,2275,2270,834
20230814,104000,702778775,2270,2270,2270,2270,1
20230814,103900,702776505,2260,2260,2260,2260,1000
20230814,103800,700516505,2270,2260,2270,2260,938
20230814,103700,698396615,2270,2265,2270,2260,1252
20230814,103600,695562770,2270,2270,2270,2270,1
20230814,103500,695560500,2265,2265,2270,2265,701
20230814,103400,693972730,2270,2270,2270,2270,39
20230814,103300,693884200,2270,2270,2270,2270,0
20230814,103200,693884200,2270,2265,2270,2255,6308
20230814,103100,679640965,2265,2265,2265,2265,1016
20230814,103000,677339725,2265,2260,2265,2255,6639
20230814,102900,662335795,2255,2265,2265,2255,10180
20230814,102800,639321435,2265,2265,2270,2265,2514
20230814,102700,633627205,2265,2275,2275,2265,3527
20230814,102600,625620705,2275,2275,2275,2275,2099
20230814,102500,620845480,2285,2285,2285,2285,0
20230814,102400,620845480,2285,2285,2285,2285,261
20230814,102300,620249095,2285,2280,2285,2280,913
20230814,102200,618167450,2285,2280,2290,2280,2062
20230814,102100,613465975,2285,2290,2290,2285,10749
20230814,102000,588904360,2290,2290,2290,2285,225
20230814,101900,588389830,2285,2290,2290,2285,241
20230814,101800,587838440,2290,2290,2290,2290,1
20230814,101700,587836150,2290,2280,2290,2280,1161
20230814,101600,585184010,2290,2280,2290,2280,3700
20230814,101500,576730300,2285,2275,2285,2275,2
20230814,101400,576725740,2285,2280,2285,2280,210
20230814,101300,576246935,2280,2285,2285,2280,138
20230814,101200,575932290,2280,2285,2285,2280,2780
20230814,101100,569593885,2280,2280,2280,2280,100
20230814,101000,569365885,2285,2275,2285,2275,440
20230814,100900,568360505,2285,2275,2285,2270,541
20230814,100800,567129920,2285,2285,2285,2285,0
20230814,100700,567129920,2285,2280,2285,2280,1039
20230814,100600,564755825,2285,2285,2285,2270,1011
20230814,100500,562445825,2285,2280,2285,2280,4
20230814,100400,562436695,2285,2265,2285,2265,379
20230814,100300,561578180,2285,2285,2285,2270,1044
20230814,100200,559208255,2270,2280,2285,2270,5586
20230814,100100,546514815,2280,2275,2280,2275,96
20230814,100000,546295940,2280,2280,2280,2280,465
20230814,095900,545235740,2280,2265,2280,2265,101
20230814,095800,545006960,2265,2280,2280,2265,503
20230814,095700,543867635,2270,2280,2280,2265,4521
20230814,095600,533600845,2280,2280,2280,2275,500
20230814,095500,532461345,2270,2270,2270,2270,33
20230814,095400,532386435,2270,2280,2280,2270,816
20230814,095300,530533225,2280,2280,2280,2280,3
20230814,095200,530526385,2280,2280,2280,2270,3021
20230814,095100,523643540,2280,2285,2285,2280,863
20230814,095000,521675610,2295,2295,2300,2285,31514
20230814,094900,449414305,2295,2300,2300,2295,3
20230814,094800,449407415,2300,2300,2300,2295,10656
20230814,094700,424916240,2300,2300,2305,2290,8416
20230814,094600,405549580,2300,2290,2300,2290,11025
20230814,094500,380260625,2290,2285,2290,2280,14776
20230814,094400,346498100,2280,2270,2285,2270,2254
20230814,094300,341359700,2285,2285,2285,2270,2609
20230814,094200,335431135,2285,2275,2285,2270,4149
20230814,094100,325972025,2280,2280,2280,2270,621
20230814,094000,324557845,2275,2270,2275,2270,1445
20230814,093900,321270520,2270,2275,2280,2270,2093
20230814,093800,316509400,2275,2285,2285,2275,2311
20230814,093700,311250510,2280,2280,2280,2270,271
20230814,093600,310632740,2270,2280,2285,2270,251
20230814,093500,310060130,2285,2275,2285,2270,1009
20230814,093400,307758290,2275,2280,2285,2275,6167
20230814,093300,293711005,2290,2295,2295,2285,5274
20230814,093200,281623825,2295,2290,2295,2290,1265
20230814,093100,278724860,2290,2285,2290,2285,1352
20230814,093000,275628865,2285,2290,2295,2285,4384
20230814,092900,265594465,2290,2285,2290,2280,16595
20230814,092800,227697600,2280,2285,2285,2280,557
20230814,092700,226425455,2285,2290,2290,2280,4853
20230814,092600,215345510,2290,2290,2295,2290,1551
20230814,092500,211792785,2285,2280,2285,2280,631
20230814,092400,210351910,2295,2280,2295,2280,5353
20230814,092300,198118015,2285,2280,2285,2280,1582
20230814,092200,194510790,2280,2280,2280,2270,163
20230814,092100,194139160,2280,2280,2280,2270,2018
20230814,092000,189538280,2280,2275,2280,2265,3624
20230814,091900,181291660,2265,2275,2275,2265,564
20230814,091800,180009630,2275,2265,2275,2265,1250
20230814,091700,177172630,2270,2270,2270,2270,2018
20230814,091600,172591770,2265,2265,2270,2260,747
20230814,091500,170900965,2265,2260,2265,2260,1560
20230814,091400,167367615,2260,2260,2260,2260,39
20230814,091300,167279475,2265,2265,2265,2265,768
20230814,091200,165539955,2265,2265,2270,2265,91
20230814,091100,165333690,2265,2260,2275,2260,44
20230814,091000,165233975,2275,2265,2275,2260,435
20230814,090900,164248050,2275,2260,2275,2260,2036
20230814,090800,159626570,2270,2250,2270,2240,23283
20230814,090700,107189410,2250,2255,2265,2250,6772
20230814,090600,91940375,2255,2255,2265,2255,3459
20230814,090500,84138330,2260,2255,2265,2255,723
20230814,090400,82506665,2255,2260,2270,2255,7524
20230814,090300,65518670,2260,2260,2270,2260,518
20230814,090200,64343490,2260,2265,2275,2260,6116
20230814,090100,50485870,2265,2265,2280,2265,4766
20230814,090000,39633380,2265,2280,2285,2265,15853