stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194600,8240023515,2870,2870,2870,2870,24790
20230814,194500,8240023515,2870,2870,2870,2870,0
20230814,194400,8240023515,2870,2870,2870,2870,0
20230814,194300,8240023515,2870,2870,2870,2870,0
20230814,194200,8240023515,2870,2870,2870,2870,0
20230814,194100,8240023515,2870,2870,2870,2870,0
20230814,194000,8240023515,2870,2870,2870,2870,0
20230814,193900,8240023515,2870,2870,2870,2870,0
20230814,193800,8240023515,2870,2870,2870,2870,0
20230814,193700,8240023515,2870,2870,2870,2870,0
20230814,193600,8240023515,2870,2870,2870,2870,0
20230814,193500,8240023515,2870,2870,2870,2870,0
20230814,193400,8240023515,2870,2870,2870,2870,0
20230814,193300,8240023515,2870,2870,2870,2870,0
20230814,193200,8240023515,2870,2870,2870,2870,0
20230814,193100,8240023515,2870,2870,2870,2870,0
20230814,193000,8240023515,2870,2870,2870,2870,0
20230814,192900,8240023515,2870,2870,2870,2870,0
20230814,192800,8240023515,2870,2870,2870,2870,0
20230814,192700,8240023515,2870,2870,2870,2870,0
20230814,192600,8240023515,2870,2870,2870,2870,0
20230814,192500,8240023515,2870,2870,2870,2870,0
20230814,192400,8240023515,2870,2870,2870,2870,0
20230814,192300,8240023515,2870,2870,2870,2870,0
20230814,192200,8240023515,2870,2870,2870,2870,0
20230814,192100,8240023515,2870,2870,2870,2870,0
20230814,192000,8240023515,2870,2870,2870,2870,0
20230814,191900,8240023515,2870,2870,2870,2870,0
20230814,191800,8240023515,2870,2870,2870,2870,0
20230814,191700,8240023515,2870,2870,2870,2870,0
20230814,191600,8240023515,2870,2870,2870,2870,24790
20230814,191500,8240023515,2870,2870,2870,2870,0
20230814,191400,8240023515,2870,2870,2870,2870,0
20230814,191300,8240023515,2870,2870,2870,2870,0
20230814,191200,8240023515,2870,2870,2870,2870,0
20230814,191100,8240023515,2870,2870,2870,2870,0
20230814,191000,8240023515,2870,2870,2870,2870,0
20230814,190900,8240023515,2870,2870,2870,2870,0
20230814,190800,8240023515,2870,2870,2870,2870,0
20230814,190700,8240023515,2870,2870,2870,2870,0
20230814,190600,8240023515,2870,2870,2870,2870,0
20230814,190500,8240023515,2870,2870,2870,2870,0
20230814,190400,8240023515,2870,2870,2870,2870,0
20230814,190300,8240023515,2870,2870,2870,2870,0
20230814,190200,8240023515,2870,2870,2870,2870,0
20230814,190100,8240023515,2870,2870,2870,2870,0
20230814,190000,8240023515,2870,2870,2870,2870,0
20230814,185900,8240023515,2870,2870,2870,2870,0
20230814,185800,8240023515,2870,2870,2870,2870,0
20230814,185700,8240023515,2870,2870,2870,2870,0
20230814,185600,8240023515,2870,2870,2870,2870,0
20230814,185500,8240023515,2870,2870,2870,2870,0
20230814,185400,8240023515,2870,2870,2870,2870,0
20230814,185300,8240023515,2870,2870,2870,2870,0
20230814,185200,8240023515,2870,2870,2870,2870,0
20230814,185100,8240023515,2870,2870,2870,2870,0
20230814,185000,8240023515,2870,2870,2870,2870,0
20230814,184900,8240023515,2870,2870,2870,2870,0
20230814,184800,8240023515,2870,2870,2870,2870,0
20230814,184700,8240023515,2870,2870,2870,2870,0
20230814,184600,8240023515,2870,2870,2870,2870,24790
20230814,184500,8240023515,2870,2870,2870,2870,0
20230814,184400,8240023515,2870,2870,2870,2870,0
20230814,184300,8240023515,2870,2870,2870,2870,0
20230814,184200,8240023515,2870,2870,2870,2870,0
20230814,184100,8240023515,2870,2870,2870,2870,0
20230814,184000,8240023515,2870,2870,2870,2870,0
20230814,183900,8240023515,2870,2870,2870,2870,0
20230814,183800,8240023515,2870,2870,2870,2870,0
20230814,183700,8240023515,2870,2870,2870,2870,0
20230814,183600,8240023515,2870,2870,2870,2870,0
20230814,183500,8240023515,2870,2870,2870,2870,0
20230814,183400,8240023515,2870,2870,2870,2870,0
20230814,183300,8240023515,2870,2870,2870,2870,0
20230814,183200,8240023515,2870,2870,2870,2870,0
20230814,183100,8240023515,2870,2870,2870,2870,0
20230814,183000,8240023515,2870,2870,2870,2870,0
20230814,182900,8240023515,2870,2870,2870,2870,0
20230814,182800,8240023515,2870,2870,2870,2870,0
20230814,182700,8240023515,2870,2870,2870,2870,0
20230814,182600,8240023515,2870,2870,2870,2870,0
20230814,182500,8240023515,2870,2870,2870,2870,0
20230814,182400,8240023515,2870,2870,2870,2870,0
20230814,182300,8240023515,2870,2870,2870,2870,0
20230814,182200,8240023515,2870,2870,2870,2870,0
20230814,182100,8240023515,2870,2870,2870,2870,0
20230814,182000,8240023515,2870,2870,2870,2870,0
20230814,181900,8240023515,2870,2870,2870,2870,0
20230814,181800,8240023515,2870,2870,2870,2870,0
20230814,181700,8240023515,2870,2870,2870,2870,0
20230814,181600,8240023515,2870,2870,2870,2870,24790
20230814,181500,8240023515,2870,2870,2870,2870,0
20230814,181400,8240023515,2870,2870,2870,2870,0
20230814,181300,8240023515,2870,2870,2870,2870,0
20230814,181200,8240023515,2870,2870,2870,2870,0
20230814,181100,8240023515,2870,2870,2870,2870,0
20230814,181000,8240023515,2870,2870,2870,2870,0
20230814,180900,8240023515,2870,2870,2870,2870,0
20230814,180800,8240023515,2870,2870,2870,2870,0
20230814,180700,8240023515,2870,2870,2870,2870,0
20230814,180600,8240023515,2870,2870,2870,2870,0
20230814,180500,8240023515,2870,2870,2870,2870,0
20230814,180400,8240023515,2870,2870,2870,2870,0
20230814,180300,8240023515,2870,2870,2870,2870,0
20230814,180200,8240023515,2870,2870,2870,2870,0
20230814,180100,8240023515,2870,2870,2870,2870,0
20230814,180000,8240023515,2870,2870,2870,2870,0
20230814,175900,8240023515,2870,2870,2870,2870,0
20230814,175800,8240023515,2870,2870,2870,2870,0
20230814,175700,8240023515,2870,2870,2870,2870,0
20230814,175600,8240023515,2870,2870,2870,2870,0
20230814,175500,8240023515,2870,2870,2870,2870,0
20230814,175400,8240023515,2870,2870,2870,2870,0
20230814,175300,8240023515,2870,2870,2870,2870,0
20230814,175200,8240023515,2870,2870,2870,2870,0
20230814,175100,8240023515,2870,2870,2870,2870,0
20230814,175000,8240023515,2870,2870,2870,2870,0
20230814,174900,8240023515,2870,2870,2870,2870,0
20230814,174800,8240023515,2870,2870,2870,2870,0
20230814,174700,8240023515,2870,2870,2870,2870,0
20230814,174600,8240023515,2870,2870,2870,2870,24790
20230814,174500,8240023515,2870,2870,2870,2870,0
20230814,174400,8240023515,2870,2870,2870,2870,0
20230814,174300,8240023515,2870,2870,2870,2870,0
20230814,174200,8240023515,2870,2870,2870,2870,0
20230814,174100,8240023515,2870,2870,2870,2870,0
20230814,174000,8240023515,2870,2870,2870,2870,0
20230814,173900,8240023515,2870,2870,2870,2870,0
20230814,173800,8240023515,2870,2870,2870,2870,0
20230814,173700,8240023515,2870,2870,2870,2870,0
20230814,173600,8240023515,2870,2870,2870,2870,0
20230814,173500,8240023515,2870,2870,2870,2870,0
20230814,173400,8240023515,2870,2870,2870,2870,0
20230814,173300,8240023515,2870,2870,2870,2870,0
20230814,173200,8240023515,2870,2870,2870,2870,0
20230814,173100,8240023515,2870,2870,2870,2870,0
20230814,173000,8240023515,2870,2870,2870,2870,0
20230814,172900,8240023515,2870,2870,2870,2870,0
20230814,172800,8240023515,2870,2870,2870,2870,0
20230814,172700,8240023515,2870,2870,2870,2870,0
20230814,172600,8240023515,2870,2870,2870,2870,0
20230814,172500,8240023515,2870,2870,2870,2870,0
20230814,172400,8240023515,2870,2870,2870,2870,0
20230814,172300,8240023515,2870,2870,2870,2870,0
20230814,172200,8240023515,2870,2870,2870,2870,0
20230814,172100,8240023515,2870,2870,2870,2870,0
20230814,172000,8240023515,2870,2870,2870,2870,0
20230814,171900,8240023515,2870,2870,2870,2870,0
20230814,171800,8240023515,2870,2870,2870,2870,0
20230814,171700,8240023515,2870,2870,2870,2870,0
20230814,171600,8240023515,2870,2870,2870,2870,24790
20230814,171500,8240023515,2870,2870,2870,2870,0
20230814,171400,8240023515,2870,2870,2870,2870,0
20230814,171300,8240023515,2870,2870,2870,2870,0
20230814,171200,8240023515,2870,2870,2870,2870,0
20230814,171100,8240023515,2870,2870,2870,2870,0
20230814,171000,8240023515,2870,2870,2870,2870,0
20230814,170900,8240023515,2870,2870,2870,2870,0
20230814,170800,8240023515,2870,2870,2870,2870,0
20230814,170700,8240023515,2870,2870,2870,2870,0
20230814,170600,8240023515,2870,2870,2870,2870,0
20230814,170500,8240023515,2870,2870,2870,2870,0
20230814,170400,8240023515,2870,2870,2870,2870,0
20230814,170300,8240023515,2870,2870,2870,2870,0
20230814,170200,8240023515,2870,2870,2870,2870,0
20230814,170100,8240023515,2870,2870,2870,2870,0
20230814,170000,8240023515,2870,2870,2870,2870,0
20230814,165900,8240023515,2870,2870,2870,2870,0
20230814,165800,8240023515,2870,2870,2870,2870,0
20230814,165700,8240023515,2870,2870,2870,2870,0
20230814,165600,8240023515,2870,2870,2870,2870,0
20230814,165500,8240023515,2870,2870,2870,2870,0
20230814,165400,8240023515,2870,2870,2870,2870,0
20230814,165300,8240023515,2870,2870,2870,2870,0
20230814,165200,8240023515,2870,2870,2870,2870,0
20230814,165100,8240023515,2870,2870,2870,2870,0
20230814,165000,8240023515,2870,2870,2870,2870,0
20230814,164900,8240023515,2870,2870,2870,2870,0
20230814,164800,8240023515,2870,2870,2870,2870,0
20230814,164700,8240023515,2870,2870,2870,2870,0
20230814,164600,8240023515,2870,2870,2870,2870,24790
20230814,164500,8240023515,2870,2870,2870,2870,0
20230814,164400,8240023515,2870,2870,2870,2870,0
20230814,164300,8240023515,2870,2870,2870,2870,0
20230814,164200,8240023515,2870,2870,2870,2870,0
20230814,164100,8240023515,2870,2870,2870,2870,0
20230814,164000,8240023515,2870,2870,2870,2870,0
20230814,163900,8240023515,2870,2870,2870,2870,0
20230814,163800,8240023515,2870,2870,2870,2870,0
20230814,163700,8240023515,2870,2870,2870,2870,0
20230814,163600,8240023515,2870,2870,2870,2870,0
20230814,163500,8240023515,2870,2870,2870,2870,0
20230814,163400,8240023515,2870,2870,2870,2870,0
20230814,163300,8240023515,2870,2870,2870,2870,0
20230814,163200,8240023515,2870,2870,2870,2870,0
20230814,163100,8240023515,2870,2870,2870,2870,0
20230814,163000,8240023515,2870,2870,2870,2870,0
20230814,162900,8240023515,2870,2870,2870,2870,0
20230814,162800,8240023515,2870,2870,2870,2870,0
20230814,162700,8240023515,2870,2870,2870,2870,0
20230814,162600,8240023515,2870,2870,2870,2870,0
20230814,162500,8240023515,2870,2870,2870,2870,0
20230814,162400,8240023515,2870,2870,2870,2870,0
20230814,162300,8240023515,2870,2870,2870,2870,0
20230814,162200,8240023515,2870,2870,2870,2870,0
20230814,162100,8240023515,2870,2870,2870,2870,0
20230814,162000,8240023515,2870,2870,2870,2870,0
20230814,161900,8240023515,2870,2870,2870,2870,0
20230814,161800,8240023515,2870,2870,2870,2870,0
20230814,161700,8240023515,2870,2870,2870,2870,0
20230814,161600,8240023515,2870,2870,2870,2870,24790
20230814,161500,8240023515,2870,2870,2870,2870,0
20230814,161400,8240023515,2870,2870,2870,2870,0
20230814,161300,8240023515,2870,2870,2870,2870,0
20230814,161200,8240023515,2870,2870,2870,2870,0
20230814,161100,8240023515,2870,2870,2870,2870,0
20230814,161000,8240023515,2870,2870,2870,2870,0
20230814,160900,8240023515,2870,2870,2870,2870,0
20230814,160800,8240023515,2870,2870,2870,2870,0
20230814,160700,8240023515,2870,2870,2870,2870,0
20230814,160600,8240023515,2870,2870,2870,2870,0
20230814,160500,8240023515,2870,2870,2870,2870,0
20230814,160400,8240023515,2870,2870,2870,2870,0
20230814,160300,8240023515,2870,2870,2870,2870,0
20230814,160200,8240023515,2870,2870,2870,2870,0
20230814,160100,8240023515,2870,2870,2870,2870,0
20230814,160000,8240023515,2870,2870,2870,2870,0
20230814,155900,8240023515,2870,2870,2870,2870,0
20230814,155800,8240023515,2870,2870,2870,2870,0
20230814,155700,8240023515,2870,2870,2870,2870,0
20230814,155600,8240023515,2870,2870,2870,2870,0
20230814,155500,8240023515,2870,2870,2870,2870,0
20230814,155400,8240023515,2870,2870,2870,2870,0
20230814,155300,8240023515,2870,2870,2870,2870,0
20230814,155200,8240023515,2870,2870,2870,2870,0
20230814,155100,8240023515,2870,2870,2870,2870,0
20230814,155000,8240023515,2870,2870,2870,2870,0
20230814,154900,8240023515,2870,2870,2870,2870,0
20230814,154800,8240023515,2870,2870,2870,2870,0
20230814,154700,8240023515,2870,2870,2870,2870,0
20230814,154600,8240023515,2870,2870,2870,2870,24790
20230814,154500,8240023515,2870,2870,2870,2870,0
20230814,154400,8240023515,2870,2870,2870,2870,0
20230814,154300,8240023515,2870,2870,2870,2870,0
20230814,154200,8240023515,2870,2870,2870,2870,0
20230814,154100,8240023515,2870,2870,2870,2870,0
20230814,154000,8240023515,2870,2870,2870,2870,0
20230814,153900,8240023515,2870,2870,2870,2870,0
20230814,153800,8240023515,2870,2870,2870,2870,0
20230814,153700,8240023515,2870,2870,2870,2870,0
20230814,153600,8240023515,2870,2870,2870,2870,0
20230814,153500,8240023515,2870,2870,2870,2870,0
20230814,153400,8240023515,2870,2870,2870,2870,0
20230814,153300,8240023515,2870,2870,2870,2870,0
20230814,153200,8240023515,2870,2870,2870,2870,0
20230814,153100,8240023515,2870,2870,2870,2870,0
20230814,153000,8240023515,2870,2870,2870,2870,24790
20230814,152900,8168876215,2865,2865,2865,2865,0
20230814,152800,8168876215,2865,2865,2865,2865,0
20230814,152700,8168876215,2865,2865,2865,2865,0
20230814,152600,8168876215,2865,2865,2865,2865,0
20230814,152500,8168876215,2865,2865,2865,2865,0
20230814,152400,8168876215,2865,2865,2865,2865,0
20230814,152300,8168876215,2865,2865,2865,2865,0
20230814,152200,8168876215,2865,2865,2865,2865,0
20230814,152100,8168876215,2865,2865,2865,2865,0
20230814,152000,8168876215,2865,2865,2865,2865,0
20230814,151900,8168876215,2865,2865,2865,2860,9199
20230814,151800,8142535540,2865,2855,2865,2855,14173
20230814,151700,8101997115,2860,2860,2860,2855,2110
20230814,151600,8095966600,2860,2860,2860,2855,3735
20230814,151500,8085285140,2860,2860,2860,2855,1009
20230814,151400,8082399715,2860,2860,2860,2855,1821
20230814,151300,8077192260,2860,2860,2860,2855,1319
20230814,151200,8073421005,2860,2855,2860,2855,4440
20230814,151100,8060741045,2860,2860,2860,2855,1007
20230814,151000,8057862720,2855,2860,2860,2855,3151
20230814,150900,8048863135,2860,2860,2860,2855,1233
20230814,150800,8045337225,2860,2860,2860,2860,2459
20230814,150700,8038304485,2860,2860,2860,2855,675
20230814,150600,8036374670,2860,2855,2860,2855,483
20230814,150500,8034993605,2860,2860,2860,2860,73
20230814,150400,8034784825,2860,2860,2860,2855,2816
20230814,150300,8026731375,2860,2860,2860,2855,7580
20230814,150200,8005052890,2860,2860,2860,2860,4137
20230814,150100,7993221070,2865,2860,2865,2860,813
20230814,150000,7990895205,2865,2865,2865,2860,466
20230814,145900,7989560430,2865,2860,2865,2855,3754
20230814,145800,7978805925,2855,2860,2865,2855,3689
20230814,145700,7968255650,2865,2865,2865,2860,221
20230814,145600,7967623535,2865,2860,2865,2860,2898
20230814,145500,7959325905,2855,2860,2865,2855,3237
20230814,145400,7950074015,2860,2860,2865,2860,15387
20230814,145300,7906067000,2860,2860,2865,2860,6268
20230814,145200,7888140485,2865,2860,2865,2860,322
20230814,145100,7887219555,2865,2865,2865,2860,1689
20230814,145000,7882382030,2865,2865,2865,2860,546
20230814,144900,7880820360,2860,2865,2865,2855,133
20230814,144800,7880440215,2865,2865,2865,2860,628
20230814,144700,7878641340,2865,2860,2865,2855,5615
20230814,144600,7862583220,2860,2860,2860,2855,2776
20230814,144500,7854644610,2860,2860,2860,2855,376
20230814,144400,7853571065,2860,2855,2860,2855,82
20230814,144300,7853336855,2860,2860,2860,2855,1239
20230814,144200,7849793685,2860,2860,2860,2855,529
20230814,144100,7848283175,2860,2860,2860,2855,809
20230814,144000,7845969750,2855,2855,2860,2850,1506
20230814,143900,7841666075,2860,2855,2860,2855,625
20230814,143800,7839881660,2860,2860,2860,2855,2827
20230814,143700,7831799365,2855,2855,2855,2850,2554
20230814,143600,7824507705,2850,2850,2855,2850,1664
20230814,143500,7819765230,2855,2855,2860,2855,8764
20230814,143400,7794743350,2860,2855,2860,2855,1132
20230814,143300,7791506230,2855,2860,2860,2855,338
20230814,143200,7790540365,2860,2860,2860,2855,1916
20230814,143100,7785061020,2860,2860,2860,2860,3429
20230814,143000,7775254080,2855,2860,2860,2855,658
20230814,142900,7773374515,2860,2860,2860,2855,3040
20230814,142800,7764682925,2865,2865,2865,2855,5110
20230814,142700,7750075105,2860,2860,2865,2860,218
20230814,142600,7749450985,2860,2860,2860,2860,575
20230814,142500,7747806485,2860,2855,2860,2850,2388
20230814,142400,7740988705,2860,2870,2870,2860,13784
20230814,142300,7701554635,2865,2860,2865,2855,7163
20230814,142200,7681049650,2860,2855,2860,2850,978
20230814,142100,7678257740,2855,2855,2860,2850,5177
20230814,142000,7663475405,2855,2855,2860,2850,2796
20230814,141900,7655493280,2855,2855,2855,2850,414
20230814,141800,7654311635,2855,2845,2855,2840,2452
20230814,141700,7647329065,2840,2840,2845,2835,1986
20230814,141600,7641692305,2840,2835,2840,2835,858
20230814,141500,7639258755,2840,2835,2840,2830,3075
20230814,141400,7630541510,2835,2835,2835,2835,644
20230814,141300,7628715770,2835,2835,2835,2830,4477
20230814,141200,7616043850,2835,2830,2835,2830,4266
20230814,141100,7603961250,2830,2840,2840,2830,2311
20230814,141000,7597409735,2840,2840,2840,2835,189
20230814,140900,7596873285,2835,2840,2840,2835,5609
20230814,140800,7580970975,2835,2840,2840,2835,265
20230814,140700,7580219560,2835,2845,2845,2835,1922
20230814,140600,7574769170,2845,2845,2845,2840,182
20230814,140500,7574251695,2835,2845,2845,2835,6131
20230814,140400,7556861050,2845,2845,2845,2840,28
20230814,140300,7556781515,2845,2840,2845,2840,87
20230814,140200,7556534405,2845,2845,2845,2840,4277
20230814,140100,7544384135,2845,2845,2845,2845,2005
20230814,140000,7538679910,2845,2845,2845,2840,9054
20230814,135900,7512964605,2845,2845,2850,2840,4578
20230814,135800,7499948655,2845,2850,2855,2845,12647
20230814,135700,7463959760,2850,2855,2855,2850,469
20230814,135600,7462623060,2850,2855,2855,2850,404
20230814,135500,7461471145,2855,2855,2855,2850,58
20230814,135400,7461305825,2850,2850,2855,2850,484
20230814,135300,7459926395,2850,2850,2850,2850,2159
20230814,135200,7453773245,2850,2850,2855,2850,2387
20230814,135100,7446970175,2855,2850,2855,2850,124
20230814,135000,7446616745,2850,2855,2860,2850,17605
20230814,134900,7396378650,2855,2860,2865,2855,1017
20230814,134800,7393469785,2865,2860,2865,2860,1786
20230814,134700,7388359830,2865,2865,2870,2860,840
20230814,134600,7385955440,2865,2860,2870,2860,997
20230814,134500,7383103625,2860,2865,2865,2860,1151
20230814,134400,7379810610,2860,2865,2870,2860,1377
20230814,134300,7375865970,2865,2860,2865,2855,159
20230814,134200,7375411330,2860,2860,2860,2855,2029
20230814,134100,7369612140,2860,2865,2870,2860,4435
20230814,134000,7356917975,2865,2865,2865,2860,2495
20230814,133900,7349770300,2865,2865,2865,2855,706
20230814,133800,7347748740,2860,2865,2865,2860,5320
20230814,133700,7332529930,2870,2865,2870,2855,663
20230814,133600,7330630900,2865,2865,2865,2865,677
20230814,133500,7328691295,2860,2860,2860,2860,502
20230814,133400,7327255575,2860,2860,2860,2855,1141
20230814,133300,7323996195,2860,2865,2865,2860,721
20230814,133200,7321934105,2865,2865,2865,2865,4378
20230814,133100,7309391135,2865,2855,2865,2845,10121
20230814,133000,7280465895,2855,2860,2860,2845,1710
20230814,132900,7275596140,2860,2860,2860,2850,989
20230814,132800,7272771845,2855,2860,2860,2855,120
20230814,132700,7272429225,2860,2860,2860,2860,295
20230814,132600,7271585525,2855,2855,2855,2850,1484
20230814,132500,7267352195,2860,2860,2860,2855,1173
20230814,132400,7263998240,2860,2855,2860,2855,966
20230814,132300,7261240300,2850,2855,2855,2850,401
20230814,132200,7260096445,2855,2855,2855,2850,2322
20230814,132100,7253468275,2855,2855,2855,2850,897
20230814,132000,7250911760,2850,2850,2855,2850,1985
20230814,131900,7245253850,2850,2850,2850,2845,278
20230814,131800,7244462255,2845,2855,2855,2845,1295
20230814,131700,7240771490,2850,2850,2855,2850,5656
20230814,131600,7224651875,2850,2850,2850,2845,1227
20230814,131500,7221155675,2850,2850,2850,2845,334
20230814,131400,7220205275,2845,2845,2850,2845,1478
20230814,131300,7215998730,2850,2845,2850,2845,915
20230814,131200,7213391995,2845,2850,2850,2845,1016
20230814,131100,7210497470,2850,2845,2850,2845,391
20230814,131000,7209384420,2845,2845,2850,2840,6028
20230814,130900,7192234995,2845,2840,2845,2840,273
20230814,130800,7191459560,2840,2845,2845,2840,93
20230814,130700,7191195400,2840,2845,2845,2840,924
20230814,130600,7188571120,2840,2845,2845,2840,2910
20230814,130500,7180303910,2840,2840,2845,2840,1224
20230814,130400,7176825890,2845,2845,2845,2840,111
20230814,130300,7176510100,2845,2845,2850,2845,1011
20230814,130200,7173633800,2845,2840,2845,2835,2022
20230814,130100,7167888425,2840,2840,2840,2835,7629
20230814,130000,7146245570,2840,2845,2845,2840,476
20230814,125900,7144892850,2845,2845,2845,2845,1921
20230814,125800,7139427605,2850,2845,2850,2845,2003
20230814,125700,7133729005,2850,2850,2850,2850,351
20230814,125600,7132728655,2850,2850,2855,2840,12985
20230814,125500,7095821160,2855,2860,2860,2845,11840
20230814,125400,7062087500,2860,2860,2860,2850,359
20230814,125300,7061063220,2855,2865,2865,2855,1066
20230814,125200,7058017660,2850,2860,2865,2850,860
20230814,125100,7055560230,2860,2860,2860,2855,1117
20230814,125000,7052368460,2860,2865,2865,2860,2460
20230814,124900,7045330565,2865,2865,2865,2855,5252
20230814,124800,7030334995,2865,2865,2865,2865,0
20230814,124700,7030334995,2865,2865,2865,2855,280
20230814,124600,7029533605,2865,2860,2865,2860,1670
20230814,124500,7024755050,2860,2860,2860,2855,636
20230814,124400,7022938085,2860,2860,2860,2855,87
20230814,124300,7022689510,2860,2860,2860,2855,499
20230814,124200,7021264405,2860,2855,2860,2855,1697
20230814,124100,7016418830,2865,2865,2865,2855,5902
20230814,124000,6999556900,2865,2865,2870,2860,2953
20230814,123900,6991103985,2865,2865,2865,2860,70
20230814,123800,6990903525,2865,2870,2870,2850,6168
20230814,123700,6973235390,2870,2860,2870,2860,2397
20230814,123600,6966377055,2860,2855,2860,2855,172
20230814,123500,6965885335,2860,2855,2860,2855,2271
20230814,123400,6959392585,2860,2855,2860,2850,2231
20230814,123300,6953018710,2855,2855,2855,2845,829
20230814,123200,6950656840,2855,2845,2855,2845,939
20230814,123100,6947977290,2850,2850,2850,2850,850
20230814,123000,6945554790,2845,2840,2850,2840,207
20230814,122900,6944965720,2845,2840,2845,2835,9987
20230814,122800,6916604125,2840,2860,2860,2835,666
20230814,122700,6914710245,2850,2850,2850,2835,60409
20230814,122600,6742862250,2860,2865,2865,2850,51694
20230814,122500,6595294150,2865,2865,2865,2865,387
20230814,122400,6594185395,2855,2860,2865,2855,143
20230814,122300,6593776405,2860,2870,2870,2860,2991
20230814,122200,6585218305,2870,2860,2870,2860,10370
20230814,122100,6555488830,2855,2865,2865,2855,2122
20230814,122000,6549421395,2865,2865,2865,2860,1328
20230814,121900,6545621175,2865,2860,2865,2860,911
20230814,121800,6543014775,2860,2860,2860,2860,1172
20230814,121700,6539662855,2860,2860,2865,2855,5211
20230814,121600,6524762380,2865,2865,2865,2855,5856
20230814,121500,6508023495,2860,2860,2865,2860,612
20230814,121400,6506272920,2860,2865,2865,2860,2247
20230814,121300,6499846010,2865,2865,2870,2860,2271
20230814,121200,6493349305,2865,2870,2875,2865,3296
20230814,121100,6483892105,2870,2870,2870,2870,190
20230814,121000,6483346805,2870,2870,2870,2870,401
20230814,120900,6482195935,2870,2870,2870,2865,952
20230814,120800,6479468150,2865,2865,2870,2865,1164
20230814,120700,6476128720,2865,2865,2870,2860,1582
20230814,120600,6471600890,2870,2865,2870,2865,1070
20230814,120500,6468531040,2865,2860,2865,2860,5748
20230814,120400,6452088880,2865,2865,2870,2865,932
20230814,120300,6449418590,2870,2865,2870,2865,132
20230814,120200,6449039800,2865,2865,2865,2860,5193
20230814,120100,6434184680,2860,2865,2865,2860,788
20230814,120000,6431930350,2860,2865,2865,2860,1075
20230814,115900,6428854260,2865,2865,2870,2865,856
20230814,115800,6426401810,2865,2865,2865,2860,2096
20230814,115700,6420398515,2865,2870,2870,2860,2143
20230814,115600,6414260540,2865,2870,2870,2865,6174
20230814,115500,6396571160,2870,2865,2875,2865,4571
20230814,115400,6383474600,2875,2875,2880,2870,8792
20230814,115300,6358210995,2880,2875,2880,2870,2527
20230814,115200,6350947860,2875,2875,2880,2875,2086
20230814,115100,6344950595,2880,2880,2880,2875,1791
20230814,115000,6339795930,2880,2875,2880,2875,2601
20230814,114900,6332306170,2875,2875,2875,2875,2121
20230814,114800,6326208295,2875,2875,2875,2875,149
20230814,114700,6325779920,2875,2875,2875,2870,2152
20230814,114600,6319593920,2875,2875,2875,2875,1122
20230814,114500,6316368170,2875,2875,2875,2870,1002
20230814,114400,6313491795,2875,2875,2875,2870,945
20230814,114300,6310778930,2875,2870,2875,2870,1336
20230814,114200,6306943830,2875,2875,2875,2875,186
20230814,114100,6306409080,2875,2860,2875,2860,15268
20230814,114000,6262702300,2860,2860,2860,2855,2112
20230814,113900,6256669350,2860,2860,2860,2855,985
20230814,113800,6253852540,2860,2860,2860,2860,142
20230814,113700,6253446420,2860,2855,2860,2855,1102
20230814,113600,6250299700,2855,2855,2860,2855,16047
20230814,113500,6204454705,2855,2860,2860,2855,410
20230814,113400,6203283105,2855,2860,2865,2855,14294
20230814,113300,6162411695,2860,2865,2870,2860,9318
20230814,113200,6135727540,2870,2865,2875,2865,2691
20230814,113100,6128011985,2870,2870,2875,2870,1374
20230814,113000,6124068585,2875,2870,2875,2870,506
20230814,112900,6122616310,2875,2870,2875,2870,1441
20230814,112800,6118476145,2875,2875,2875,2870,603
20230814,112700,6116745020,2870,2870,2875,2870,962
20230814,112600,6113981270,2870,2875,2875,2865,4074
20230814,112500,6102297035,2865,2870,2875,2865,11904
20230814,112400,6068149040,2870,2875,2875,2870,3070
20230814,112300,6059337900,2870,2880,2880,2870,11521
20230814,112200,6026237690,2875,2875,2880,2875,6829
20230814,112100,6006604265,2880,2885,2885,2880,22455
20230814,112000,5941930150,2885,2880,2885,2880,1063
20230814,111900,5938868655,2885,2880,2885,2880,1269
20230814,111800,5935211905,2885,2885,2885,2885,2042
20230814,111700,5929320735,2885,2885,2885,2880,2013
20230814,111600,5923520755,2885,2890,2890,2885,7056
20230814,111500,5903163395,2890,2890,2895,2885,4561
20230814,111400,5889986375,2895,2900,2900,2895,3821
20230814,111300,5878921075,2900,2895,2900,2895,4659
20230814,111200,5865419465,2895,2895,2895,2890,4018
20230814,111100,5853790255,2890,2890,2895,2890,11199
20230814,111000,5821405140,2890,2895,2895,2890,552
20230814,110900,5819808750,2890,2895,2895,2885,2267
20230814,110800,5813253710,2895,2890,2895,2885,4222
20230814,110700,5801049605,2885,2890,2890,2885,1771
20230814,110600,5795937370,2885,2880,2890,2875,6859
20230814,110500,5776185245,2880,2880,2880,2875,4275
20230814,110400,5763888085,2885,2880,2885,2880,10078
20230814,110300,5734862650,2880,2885,2890,2880,8223
20230814,110200,5711144720,2890,2890,2895,2890,6451
20230814,110100,5692501325,2895,2895,2900,2895,6611
20230814,110000,5673361965,2895,2895,2900,2895,368
20230814,105900,5672296600,2895,2905,2910,2895,3611
20230814,105800,5661820630,2905,2900,2910,2900,1678
20230814,105700,5656948860,2900,2895,2900,2895,6069
20230814,105600,5639352970,2890,2900,2920,2890,7327
20230814,105500,5618051385,2895,2890,2895,2885,3265
20230814,105400,5608606280,2885,2890,2895,2885,4377
20230814,105300,5595955725,2890,2890,2890,2885,378
20230814,105200,5594863805,2890,2890,2895,2890,4811
20230814,105100,5580960000,2895,2895,2895,2890,831
20230814,105000,5578557955,2895,2890,2895,2885,3389
20230814,104900,5568767255,2890,2900,2900,2890,10363
20230814,104800,5538787495,2900,2915,2920,2900,14157
20230814,104700,5497658550,2915,2905,2915,2905,304
20230814,104600,5496774225,2920,2915,2920,2905,9388
20230814,104500,5469453205,2910,2910,2915,2910,2046
20230814,104400,5463492085,2915,2915,2915,2910,1183
20230814,104300,5460043645,2915,2910,2915,2910,11696
20230814,104200,5425949825,2915,2910,2915,2905,2723
20230814,104100,5418030625,2905,2900,2905,2900,11729
20230814,104000,5384014800,2895,2895,2900,2890,7164
20230814,103900,5363293245,2895,2895,2895,2890,12893
20230814,103800,5325972625,2895,2900,2900,2890,3881
20230814,103700,5314736990,2900,2905,2905,2890,18870
20230814,103600,5260101285,2905,2915,2915,2900,23968
20230814,103500,5190506605,2915,2915,2915,2910,3350
20230814,103400,5180751385,2910,2925,2925,2910,11989
20230814,103300,5145793065,2925,2935,2945,2925,7135
20230814,103200,5124852935,2935,2945,2945,2935,18355
20230814,103100,5070843730,2945,2945,2950,2940,6767
20230814,103000,5050912085,2945,2945,2950,2940,13017
20230814,102900,5012569580,2945,2945,2950,2945,3977
20230814,102800,5000844945,2945,2945,2945,2940,1019
20230814,102700,4997844175,2950,2945,2950,2940,5310
20230814,102600,4982207390,2945,2945,2945,2940,6192
20230814,102500,4963991680,2945,2950,2950,2940,1825
20230814,102400,4958613300,2945,2950,2950,2945,6445
20230814,102300,4939609155,2950,2945,2950,2945,4020
20230814,102200,4927764945,2950,2945,2955,2940,12525
20230814,102100,4890817670,2950,2960,2960,2940,9249
20230814,102000,4863498570,2960,2955,2960,2955,5788
20230814,101900,4846390420,2955,2950,2955,2945,7464
20230814,101800,4824359595,2950,2950,2950,2940,16472
20230814,101700,4775796055,2950,2945,2950,2940,14515
20230814,101600,4733036005,2935,2940,2940,2935,6979
20230814,101500,4712534630,2940,2935,2945,2935,6623
20230814,101400,4693062815,2940,2935,2940,2930,7095
20230814,101300,4672255915,2935,2930,2940,2915,9912
20230814,101200,4643187430,2920,2925,2935,2920,6758
20230814,101100,4623406620,2930,2915,2930,2915,25063
20230814,101000,4550242910,2920,2915,2920,2915,5217
20230814,100900,4535020095,2920,2920,2920,2905,18912
20230814,100800,4479982830,2920,2935,2935,2915,12275
20230814,100700,4444126170,2925,2945,2950,2925,15583
20230814,100600,4398359325,2950,2960,2960,2940,27723
20230814,100500,4316556205,2960,2955,2960,2955,4736
20230814,100400,4302540850,2955,2950,2960,2950,11353
20230814,100300,4268990990,2945,2950,2950,2935,11316
20230814,100200,4235673760,2950,2950,2955,2935,14341
20230814,100100,4193418345,2950,2955,2955,2935,14920
20230814,100000,4149446090,2955,2960,2960,2950,7784
20230814,095900,4126437980,2960,2965,2965,2955,13279
20230814,095800,4087135045,2960,2970,2970,2960,25109
20230814,095700,4012669475,2970,2965,2970,2960,17804
20230814,095600,3959875705,2965,2950,2970,2950,51214
20230814,095500,3808422930,2950,2955,2955,2950,20126
20230814,095400,3749033685,2950,2965,2965,2950,18619
20230814,095300,3693955865,2965,2970,2970,2960,13371
20230814,095200,3654298735,2970,2970,2970,2965,21159
20230814,095100,3591529985,2970,2955,2970,2950,63156
20230814,095000,3404505175,2955,2955,2960,2945,16467
20230814,094900,3355862335,2960,2950,2960,2950,16718
20230814,094800,3306489135,2950,2950,2955,2945,22002
20230814,094700,3241556500,2945,2930,2950,2930,24434
20230814,094600,3169667740,2930,2915,2930,2915,18444
20230814,094500,3115765340,2915,2920,2920,2910,13293
20230814,094400,3077034935,2920,2920,2920,2910,12566
20230814,094300,3040422075,2920,2920,2925,2915,7352
20230814,094200,3018955885,2920,2935,2935,2915,12804
20230814,094100,2981473280,2940,2935,2940,2935,7146
20230814,094000,2960480250,2940,2955,2955,2935,25237
20230814,093900,2886245370,2955,2945,2955,2945,42600
20230814,093800,2760597600,2950,2940,2950,2935,48896
20230814,093700,2616648040,2940,2935,2940,2930,14640
20230814,093600,2573678065,2935,2920,2935,2915,32774
20230814,093500,2477776610,2915,2915,2920,2915,10113
20230814,093400,2448278425,2915,2920,2920,2915,4943
20230814,093300,2433857415,2920,2900,2920,2900,27128
20230814,093200,2354932910,2905,2900,2905,2900,5882
20230814,093100,2337868120,2905,2910,2915,2900,13738
20230814,093000,2297927580,2905,2910,2920,2900,15396
20230814,092900,2253154625,2910,2915,2915,2910,14010
20230814,092800,2212368855,2915,2915,2920,2910,4421
20230814,092700,2199476295,2915,2920,2920,2900,16087
20230814,092600,2152704750,2920,2940,2940,2915,21699
20230814,092500,2089184930,2940,2935,2940,2935,30412
20230814,092400,1999910230,2935,2930,2940,2925,20526
20230814,092300,1939710290,2925,2920,2930,2915,30098
20230814,092200,1851752765,2920,2905,2920,2905,45868
20230814,092100,1718125065,2910,2910,2910,2905,8178
20230814,092000,1694345120,2910,2895,2915,2895,29139
20230814,091900,1609608545,2895,2895,2900,2890,6324
20230814,091800,1591298230,2895,2905,2910,2890,16275
20230814,091700,1544131405,2910,2910,2910,2895,30359
20230814,091600,1455904300,2910,2905,2910,2890,21247
20230814,091500,1394180100,2895,2910,2910,2890,23297
20230814,091400,1326628320,2910,2900,2910,2895,20841
20230814,091300,1266109605,2900,2880,2900,2875,79893
20230814,091200,1035529050,2875,2870,2880,2870,12073
20230814,091100,1000798050,2870,2885,2885,2865,19124
20230814,091000,945781835,2885,2890,2890,2875,12950
20230814,090900,908441400,2885,2895,2900,2880,24538
20230814,090800,837481250,2895,2870,2895,2865,76913
20230814,090700,616268745,2870,2855,2870,2845,49169
20230814,090600,475814195,2850,2830,2855,2830,49765
20230814,090500,334217715,2825,2825,2830,2815,12571
20230814,090400,298741300,2830,2835,2845,2825,22950
20230814,090300,233744550,2840,2820,2845,2820,36354
20230814,090200,130706810,2820,2810,2830,2795,9244
20230814,090100,104665980,2800,2795,2810,2780,17628
20230814,090000,55371535,2795,2800,2800,2780,19812