stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202200,9786170210,2455,2455,2455,2455,173984
20230814,202100,9786170210,2455,2455,2455,2455,0
20230814,202000,9786170210,2455,2455,2455,2455,0
20230814,201900,9786170210,2455,2455,2455,2455,0
20230814,201800,9786170210,2455,2455,2455,2455,0
20230814,201700,9786170210,2455,2455,2455,2455,0
20230814,201600,9786170210,2455,2455,2455,2455,0
20230814,201500,9786170210,2455,2455,2455,2455,0
20230814,201400,9786170210,2455,2455,2455,2455,0
20230814,201300,9786170210,2455,2455,2455,2455,0
20230814,201200,9786170210,2455,2455,2455,2455,0
20230814,201100,9786170210,2455,2455,2455,2455,0
20230814,201000,9786170210,2455,2455,2455,2455,0
20230814,200900,9786170210,2455,2455,2455,2455,0
20230814,200800,9786170210,2455,2455,2455,2455,0
20230814,200700,9786170210,2455,2455,2455,2455,0
20230814,200600,9786170210,2455,2455,2455,2455,0
20230814,200500,9786170210,2455,2455,2455,2455,0
20230814,200400,9786170210,2455,2455,2455,2455,0
20230814,200300,9786170210,2455,2455,2455,2455,0
20230814,200200,9786170210,2455,2455,2455,2455,0
20230814,200100,9786170210,2455,2455,2455,2455,0
20230814,200000,9786170210,2455,2455,2455,2455,0
20230814,195900,9786170210,2455,2455,2455,2455,0
20230814,195800,9786170210,2455,2455,2455,2455,0
20230814,195700,9786170210,2455,2455,2455,2455,0
20230814,195600,9786170210,2455,2455,2455,2455,0
20230814,195500,9786170210,2455,2455,2455,2455,0
20230814,195400,9786170210,2455,2455,2455,2455,0
20230814,195300,9786170210,2455,2455,2455,2455,0
20230814,195200,9786170210,2455,2455,2455,2455,173984
20230814,195100,9786170210,2455,2455,2455,2455,0
20230814,195000,9786170210,2455,2455,2455,2455,0
20230814,194900,9786170210,2455,2455,2455,2455,0
20230814,194800,9786170210,2455,2455,2455,2455,0
20230814,194700,9786170210,2455,2455,2455,2455,0
20230814,194600,9786170210,2455,2455,2455,2455,0
20230814,194500,9786170210,2455,2455,2455,2455,0
20230814,194400,9786170210,2455,2455,2455,2455,0
20230814,194300,9786170210,2455,2455,2455,2455,0
20230814,194200,9786170210,2455,2455,2455,2455,0
20230814,194100,9786170210,2455,2455,2455,2455,0
20230814,194000,9786170210,2455,2455,2455,2455,0
20230814,193900,9786170210,2455,2455,2455,2455,0
20230814,193800,9786170210,2455,2455,2455,2455,0
20230814,193700,9786170210,2455,2455,2455,2455,0
20230814,193600,9786170210,2455,2455,2455,2455,0
20230814,193500,9786170210,2455,2455,2455,2455,0
20230814,193400,9786170210,2455,2455,2455,2455,0
20230814,193300,9786170210,2455,2455,2455,2455,0
20230814,193200,9786170210,2455,2455,2455,2455,0
20230814,193100,9786170210,2455,2455,2455,2455,0
20230814,193000,9786170210,2455,2455,2455,2455,0
20230814,192900,9786170210,2455,2455,2455,2455,0
20230814,192800,9786170210,2455,2455,2455,2455,0
20230814,192700,9786170210,2455,2455,2455,2455,0
20230814,192600,9786170210,2455,2455,2455,2455,0
20230814,192500,9786170210,2455,2455,2455,2455,0
20230814,192400,9786170210,2455,2455,2455,2455,0
20230814,192300,9786170210,2455,2455,2455,2455,0
20230814,192200,9786170210,2455,2455,2455,2455,173984
20230814,192100,9786170210,2455,2455,2455,2455,0
20230814,192000,9786170210,2455,2455,2455,2455,0
20230814,191900,9786170210,2455,2455,2455,2455,0
20230814,191800,9786170210,2455,2455,2455,2455,0
20230814,191700,9786170210,2455,2455,2455,2455,0
20230814,191600,9786170210,2455,2455,2455,2455,0
20230814,191500,9786170210,2455,2455,2455,2455,0
20230814,191400,9786170210,2455,2455,2455,2455,0
20230814,191300,9786170210,2455,2455,2455,2455,0
20230814,191200,9786170210,2455,2455,2455,2455,0
20230814,191100,9786170210,2455,2455,2455,2455,0
20230814,191000,9786170210,2455,2455,2455,2455,0
20230814,190900,9786170210,2455,2455,2455,2455,0
20230814,190800,9786170210,2455,2455,2455,2455,0
20230814,190700,9786170210,2455,2455,2455,2455,0
20230814,190600,9786170210,2455,2455,2455,2455,0
20230814,190500,9786170210,2455,2455,2455,2455,0
20230814,190400,9786170210,2455,2455,2455,2455,0
20230814,190300,9786170210,2455,2455,2455,2455,0
20230814,190200,9786170210,2455,2455,2455,2455,0
20230814,190100,9786170210,2455,2455,2455,2455,0
20230814,190000,9786170210,2455,2455,2455,2455,0
20230814,185900,9786170210,2455,2455,2455,2455,0
20230814,185800,9786170210,2455,2455,2455,2455,0
20230814,185700,9786170210,2455,2455,2455,2455,0
20230814,185600,9786170210,2455,2455,2455,2455,0
20230814,185500,9786170210,2455,2455,2455,2455,0
20230814,185400,9786170210,2455,2455,2455,2455,0
20230814,185300,9786170210,2455,2455,2455,2455,0
20230814,185200,9786170210,2455,2455,2455,2455,173984
20230814,185100,9786170210,2455,2455,2455,2455,0
20230814,185000,9786170210,2455,2455,2455,2455,0
20230814,184900,9786170210,2455,2455,2455,2455,0
20230814,184800,9786170210,2455,2455,2455,2455,0
20230814,184700,9786170210,2455,2455,2455,2455,0
20230814,184600,9786170210,2455,2455,2455,2455,0
20230814,184500,9786170210,2455,2455,2455,2455,0
20230814,184400,9786170210,2455,2455,2455,2455,0
20230814,184300,9786170210,2455,2455,2455,2455,0
20230814,184200,9786170210,2455,2455,2455,2455,0
20230814,184100,9786170210,2455,2455,2455,2455,0
20230814,184000,9786170210,2455,2455,2455,2455,0
20230814,183900,9786170210,2455,2455,2455,2455,0
20230814,183800,9786170210,2455,2455,2455,2455,0
20230814,183700,9786170210,2455,2455,2455,2455,0
20230814,183600,9786170210,2455,2455,2455,2455,0
20230814,183500,9786170210,2455,2455,2455,2455,0
20230814,183400,9786170210,2455,2455,2455,2455,0
20230814,183300,9786170210,2455,2455,2455,2455,0
20230814,183200,9786170210,2455,2455,2455,2455,0
20230814,183100,9786170210,2455,2455,2455,2455,0
20230814,183000,9786170210,2455,2455,2455,2455,0
20230814,182900,9786170210,2455,2455,2455,2455,0
20230814,182800,9786170210,2455,2455,2455,2455,0
20230814,182700,9786170210,2455,2455,2455,2455,0
20230814,182600,9786170210,2455,2455,2455,2455,0
20230814,182500,9786170210,2455,2455,2455,2455,0
20230814,182400,9786170210,2455,2455,2455,2455,0
20230814,182300,9786170210,2455,2455,2455,2455,0
20230814,182200,9786170210,2455,2455,2455,2455,173984
20230814,182100,9786170210,2455,2455,2455,2455,0
20230814,182000,9786170210,2455,2455,2455,2455,0
20230814,181900,9786170210,2455,2455,2455,2455,0
20230814,181800,9786170210,2455,2455,2455,2455,0
20230814,181700,9786170210,2455,2455,2455,2455,0
20230814,181600,9786170210,2455,2455,2455,2455,0
20230814,181500,9786170210,2455,2455,2455,2455,0
20230814,181400,9786170210,2455,2455,2455,2455,0
20230814,181300,9786170210,2455,2455,2455,2455,0
20230814,181200,9786170210,2455,2455,2455,2455,0
20230814,181100,9786170210,2455,2455,2455,2455,0
20230814,181000,9786170210,2455,2455,2455,2455,0
20230814,180900,9786170210,2455,2455,2455,2455,0
20230814,180800,9786170210,2455,2455,2455,2455,0
20230814,180700,9786170210,2455,2455,2455,2455,0
20230814,180600,9786170210,2455,2455,2455,2455,0
20230814,180500,9786170210,2455,2455,2455,2455,0
20230814,180400,9786170210,2455,2455,2455,2455,0
20230814,180300,9786170210,2455,2455,2455,2455,0
20230814,180200,9786170210,2455,2455,2455,2455,0
20230814,180100,9786170210,2455,2455,2455,2455,0
20230814,180000,9786170210,2455,2455,2455,2455,0
20230814,175900,9786170210,2455,2455,2455,2455,0
20230814,175800,9786170210,2455,2455,2455,2455,0
20230814,175700,9786170210,2455,2455,2455,2455,0
20230814,175600,9786170210,2455,2455,2455,2455,0
20230814,175500,9786170210,2455,2455,2455,2455,0
20230814,175400,9786170210,2455,2455,2455,2455,0
20230814,175300,9786170210,2455,2455,2455,2455,0
20230814,175200,9786170210,2455,2455,2455,2455,173984
20230814,175100,9786170210,2455,2455,2455,2455,0
20230814,175000,9786170210,2455,2455,2455,2455,0
20230814,174900,9786170210,2455,2455,2455,2455,0
20230814,174800,9786170210,2455,2455,2455,2455,0
20230814,174700,9786170210,2455,2455,2455,2455,0
20230814,174600,9786170210,2455,2455,2455,2455,0
20230814,174500,9786170210,2455,2455,2455,2455,0
20230814,174400,9786170210,2455,2455,2455,2455,0
20230814,174300,9786170210,2455,2455,2455,2455,0
20230814,174200,9786170210,2455,2455,2455,2455,0
20230814,174100,9786170210,2455,2455,2455,2455,0
20230814,174000,9786170210,2455,2455,2455,2455,0
20230814,173900,9786170210,2455,2455,2455,2455,0
20230814,173800,9786170210,2455,2455,2455,2455,0
20230814,173700,9786170210,2455,2455,2455,2455,0
20230814,173600,9786170210,2455,2455,2455,2455,0
20230814,173500,9786170210,2455,2455,2455,2455,0
20230814,173400,9786170210,2455,2455,2455,2455,0
20230814,173300,9786170210,2455,2455,2455,2455,0
20230814,173200,9786170210,2455,2455,2455,2455,0
20230814,173100,9786170210,2455,2455,2455,2455,0
20230814,173000,9786170210,2455,2455,2455,2455,0
20230814,172900,9786170210,2455,2455,2455,2455,0
20230814,172800,9786170210,2455,2455,2455,2455,0
20230814,172700,9786170210,2455,2455,2455,2455,0
20230814,172600,9786170210,2455,2455,2455,2455,0
20230814,172500,9786170210,2455,2455,2455,2455,0
20230814,172400,9786170210,2455,2455,2455,2455,0
20230814,172300,9786170210,2455,2455,2455,2455,0
20230814,172200,9786170210,2455,2455,2455,2455,173984
20230814,172100,9786170210,2455,2455,2455,2455,0
20230814,172000,9786170210,2455,2455,2455,2455,0
20230814,171900,9786170210,2455,2455,2455,2455,0
20230814,171800,9786170210,2455,2455,2455,2455,0
20230814,171700,9786170210,2455,2455,2455,2455,0
20230814,171600,9786170210,2455,2455,2455,2455,0
20230814,171500,9786170210,2455,2455,2455,2455,0
20230814,171400,9786170210,2455,2455,2455,2455,0
20230814,171300,9786170210,2455,2455,2455,2455,0
20230814,171200,9786170210,2455,2455,2455,2455,0
20230814,171100,9786170210,2455,2455,2455,2455,0
20230814,171000,9786170210,2455,2455,2455,2455,0
20230814,170900,9786170210,2455,2455,2455,2455,0
20230814,170800,9786170210,2455,2455,2455,2455,0
20230814,170700,9786170210,2455,2455,2455,2455,0
20230814,170600,9786170210,2455,2455,2455,2455,0
20230814,170500,9786170210,2455,2455,2455,2455,0
20230814,170400,9786170210,2455,2455,2455,2455,0
20230814,170300,9786170210,2455,2455,2455,2455,0
20230814,170200,9786170210,2455,2455,2455,2455,0
20230814,170100,9786170210,2455,2455,2455,2455,0
20230814,170000,9786170210,2455,2455,2455,2455,0
20230814,165900,9786170210,2455,2455,2455,2455,0
20230814,165800,9786170210,2455,2455,2455,2455,0
20230814,165700,9786170210,2455,2455,2455,2455,0
20230814,165600,9786170210,2455,2455,2455,2455,0
20230814,165500,9786170210,2455,2455,2455,2455,0
20230814,165400,9786170210,2455,2455,2455,2455,0
20230814,165300,9786170210,2455,2455,2455,2455,0
20230814,165200,9786170210,2455,2455,2455,2455,173984
20230814,165100,9786170210,2455,2455,2455,2455,0
20230814,165000,9786170210,2455,2455,2455,2455,0
20230814,164900,9786170210,2455,2455,2455,2455,0
20230814,164800,9786170210,2455,2455,2455,2455,0
20230814,164700,9786170210,2455,2455,2455,2455,0
20230814,164600,9786170210,2455,2455,2455,2455,0
20230814,164500,9786170210,2455,2455,2455,2455,0
20230814,164400,9786170210,2455,2455,2455,2455,0
20230814,164300,9786170210,2455,2455,2455,2455,0
20230814,164200,9786170210,2455,2455,2455,2455,0
20230814,164100,9786170210,2455,2455,2455,2455,0
20230814,164000,9786170210,2455,2455,2455,2455,0
20230814,163900,9786170210,2455,2455,2455,2455,0
20230814,163800,9786170210,2455,2455,2455,2455,0
20230814,163700,9786170210,2455,2455,2455,2455,0
20230814,163600,9786170210,2455,2455,2455,2455,0
20230814,163500,9786170210,2455,2455,2455,2455,0
20230814,163400,9786170210,2455,2455,2455,2455,0
20230814,163300,9786170210,2455,2455,2455,2455,0
20230814,163200,9786170210,2455,2455,2455,2455,0
20230814,163100,9786170210,2455,2455,2455,2455,0
20230814,163000,9786170210,2455,2455,2455,2455,0
20230814,162900,9786170210,2455,2455,2455,2455,0
20230814,162800,9786170210,2455,2455,2455,2455,0
20230814,162700,9786170210,2455,2455,2455,2455,0
20230814,162600,9786170210,2455,2455,2455,2455,0
20230814,162500,9786170210,2455,2455,2455,2455,0
20230814,162400,9786170210,2455,2455,2455,2455,0
20230814,162300,9786170210,2455,2455,2455,2455,0
20230814,162200,9786170210,2455,2455,2455,2455,173984
20230814,162100,9786170210,2455,2455,2455,2455,0
20230814,162000,9786170210,2455,2455,2455,2455,0
20230814,161900,9786170210,2455,2455,2455,2455,0
20230814,161800,9786170210,2455,2455,2455,2455,0
20230814,161700,9786170210,2455,2455,2455,2455,0
20230814,161600,9786170210,2455,2455,2455,2455,0
20230814,161500,9786170210,2455,2455,2455,2455,0
20230814,161400,9786170210,2455,2455,2455,2455,0
20230814,161300,9786170210,2455,2455,2455,2455,0
20230814,161200,9786170210,2455,2455,2455,2455,0
20230814,161100,9786170210,2455,2455,2455,2455,0
20230814,161000,9786170210,2455,2455,2455,2455,0
20230814,160900,9786170210,2455,2455,2455,2455,0
20230814,160800,9786170210,2455,2455,2455,2455,0
20230814,160700,9786170210,2455,2455,2455,2455,0
20230814,160600,9786170210,2455,2455,2455,2455,0
20230814,160500,9786170210,2455,2455,2455,2455,0
20230814,160400,9786170210,2455,2455,2455,2455,0
20230814,160300,9786170210,2455,2455,2455,2455,0
20230814,160200,9786170210,2455,2455,2455,2455,0
20230814,160100,9786170210,2455,2455,2455,2455,0
20230814,160000,9786170210,2455,2455,2455,2455,0
20230814,155900,9786170210,2455,2455,2455,2455,0
20230814,155800,9786170210,2455,2455,2455,2455,0
20230814,155700,9786170210,2455,2455,2455,2455,0
20230814,155600,9786170210,2455,2455,2455,2455,0
20230814,155500,9786170210,2455,2455,2455,2455,0
20230814,155400,9786170210,2455,2455,2455,2455,0
20230814,155300,9786170210,2455,2455,2455,2455,0
20230814,155200,9786170210,2455,2455,2455,2455,173984
20230814,155100,9786170210,2455,2455,2455,2455,0
20230814,155000,9786170210,2455,2455,2455,2455,0
20230814,154900,9786170210,2455,2455,2455,2455,0
20230814,154800,9786170210,2455,2455,2455,2455,0
20230814,154700,9786170210,2455,2455,2455,2455,0
20230814,154600,9786170210,2455,2455,2455,2455,0
20230814,154500,9786170210,2455,2455,2455,2455,0
20230814,154400,9786170210,2455,2455,2455,2455,0
20230814,154300,9786170210,2455,2455,2455,2455,0
20230814,154200,9786170210,2455,2455,2455,2455,0
20230814,154100,9786170210,2455,2455,2455,2455,0
20230814,154000,9786170210,2455,2455,2455,2455,0
20230814,153900,9786170210,2455,2455,2455,2455,0
20230814,153800,9786170210,2455,2455,2455,2455,0
20230814,153700,9786170210,2455,2455,2455,2455,0
20230814,153600,9786170210,2455,2455,2455,2455,0
20230814,153500,9786170210,2455,2455,2455,2455,0
20230814,153400,9786170210,2455,2455,2455,2455,0
20230814,153300,9786170210,2455,2455,2455,2455,0
20230814,153200,9786170210,2455,2455,2455,2455,0
20230814,153100,9786170210,2455,2455,2455,2455,0
20230814,153000,9786170210,2455,2455,2455,2455,173984
20230814,152900,9359039490,2405,2405,2405,2405,0
20230814,152800,9359039490,2405,2405,2405,2405,0
20230814,152700,9359039490,2405,2405,2405,2405,0
20230814,152600,9359039490,2405,2405,2405,2405,0
20230814,152500,9359039490,2405,2405,2405,2405,0
20230814,152400,9359039490,2405,2405,2405,2405,0
20230814,152300,9359039490,2405,2405,2405,2405,0
20230814,152200,9359039490,2405,2405,2405,2405,0
20230814,152100,9359039490,2405,2405,2405,2405,0
20230814,152000,9359039490,2405,2405,2405,2405,0
20230814,151900,9359039490,2405,2415,2425,2405,11773
20230814,151800,9330595845,2415,2420,2425,2415,6851
20230814,151700,9314011315,2425,2415,2425,2415,19778
20230814,151600,9266191980,2415,2415,2420,2405,5012
20230814,151500,9254101040,2415,2410,2415,2410,4376
20230814,151400,9243549845,2420,2410,2420,2410,4884
20230814,151300,9231747370,2410,2410,2410,2400,3112
20230814,151200,9224257400,2410,2400,2410,2400,1595
20230814,151100,9220424010,2400,2405,2410,2400,13693
20230814,151000,9187555175,2410,2415,2415,2400,47017
20230814,150900,9074340870,2410,2420,2420,2410,3758
20230814,150800,9065279865,2415,2415,2420,2415,12837
20230814,150700,9034219740,2410,2425,2425,2410,8713
20230814,150600,9013159440,2420,2425,2430,2420,2102
20230814,150500,9008064115,2415,2420,2430,2415,6373
20230814,150400,8992626615,2420,2415,2420,2415,10101
20230814,150300,8968203205,2415,2415,2415,2415,155
20230814,150200,8967828880,2415,2405,2415,2405,2922
20230814,150100,8960786120,2405,2410,2415,2405,5300
20230814,150000,8948028990,2410,2410,2410,2405,4914
20230814,145900,8936205255,2415,2410,2415,2410,1875
20230814,145800,8931685480,2405,2415,2415,2405,1265
20230814,145700,8928636190,2415,2415,2415,2410,684
20230814,145600,8926984375,2405,2420,2420,2405,1189
20230814,145500,8924113150,2425,2420,2425,2405,5251
20230814,145400,8911465435,2420,2425,2425,2420,447
20230814,145300,8910381530,2415,2430,2430,2415,1310
20230814,145200,8907206775,2430,2430,2430,2430,135
20230814,145100,8906878725,2430,2430,2430,2420,1227
20230814,145000,8903903210,2430,2425,2430,2420,4847
20230814,144900,8892147885,2425,2420,2425,2420,1091
20230814,144800,8889505520,2420,2410,2425,2410,2102
20230814,144700,8884434780,2415,2420,2420,2415,620
20230814,144600,8882935640,2420,2425,2425,2420,1139
20230814,144500,8880175020,2415,2425,2430,2415,1600
20230814,144400,8876290895,2425,2420,2425,2415,6050
20230814,144300,8861640525,2420,2405,2420,2400,1163
20230814,144200,8858842625,2420,2420,2420,2405,6167
20230814,144100,8843989405,2420,2420,2420,2415,2700
20230814,144000,8837458960,2420,2420,2420,2415,3825
20230814,143900,8828213725,2420,2420,2420,2410,259
20230814,143800,8827587625,2410,2415,2415,2410,1282
20230814,143700,8824495425,2415,2420,2420,2410,695
20230814,143600,8822816650,2420,2415,2425,2400,17333
20230814,143500,8781145030,2425,2410,2425,2410,3257
20230814,143400,8773270225,2410,2410,2410,2405,857
20230814,143300,8771207810,2410,2420,2420,2410,387
20230814,143200,8770275100,2405,2415,2420,2405,2728
20230814,143100,8763701980,2415,2410,2420,2410,513
20230814,143000,8762463200,2420,2420,2420,2415,541
20230814,142900,8761154355,2415,2410,2415,2405,6020
20230814,142800,8746662220,2415,2415,2415,2410,1410
20230814,142700,8743259580,2415,2415,2415,2415,512
20230814,142600,8742023100,2425,2405,2425,2400,2523
20230814,142500,8735953050,2405,2415,2425,2405,6761
20230814,142400,8719660815,2415,2430,2430,2415,979
20230814,142300,8717286095,2430,2425,2430,2425,790
20230814,142200,8715370150,2425,2425,2425,2415,1011
20230814,142100,8712923300,2420,2435,2435,2420,6126
20230814,142000,8698055500,2435,2425,2435,2420,2870
20230814,141900,8691081025,2425,2425,2430,2420,6328
20230814,141800,8675731470,2425,2420,2425,2420,774
20230814,141700,8673857730,2425,2410,2425,2410,6954
20230814,141600,8657083635,2405,2400,2410,2395,13240
20230814,141500,8625291360,2390,2395,2405,2390,6418
20230814,141400,8609916650,2390,2400,2405,2390,2829
20230814,141300,8603138220,2400,2405,2405,2400,2827
20230814,141200,8596347700,2400,2395,2400,2385,22163
20230814,141100,8543343120,2395,2395,2405,2390,10680
20230814,141000,8517732945,2390,2415,2415,2390,22242
20230814,140900,8464428195,2420,2410,2420,2405,8897
20230814,140800,8443012085,2410,2415,2420,2410,3713
20230814,140700,8434055385,2415,2415,2425,2415,3081
20230814,140600,8426602510,2415,2420,2425,2415,5275
20230814,140500,8413842035,2425,2425,2425,2425,1051
20230814,140400,8411293360,2425,2425,2425,2420,711
20230814,140300,8409569990,2425,2425,2425,2420,831
20230814,140200,8407554880,2425,2420,2425,2415,397
20230814,140100,8406593895,2420,2420,2420,2420,1124
20230814,140000,8403873815,2420,2415,2420,2415,1895
20230814,135900,8399294675,2415,2420,2420,2415,113
20230814,135800,8399021220,2420,2425,2425,2420,3260
20230814,135700,8391130720,2425,2415,2425,2415,2722
20230814,135600,8384538165,2425,2425,2425,2420,1697
20230814,135500,8380430245,2425,2425,2425,2425,460
20230814,135400,8379314745,2425,2420,2425,2420,1899
20230814,135300,8374715180,2425,2425,2425,2420,2469
20230814,135200,8368730190,2425,2420,2425,2420,1518
20230814,135100,8365056290,2425,2425,2430,2425,7102
20230814,135000,8347831590,2425,2420,2425,2420,1288
20230814,134900,8344711915,2420,2415,2420,2410,5411
20230814,134800,8331627690,2420,2415,2420,2410,3204
20230814,134700,8323889470,2415,2410,2415,2400,1144
20230814,134600,8321140225,2415,2400,2420,2395,5078
20230814,134500,8308928075,2400,2425,2425,2395,46226
20230814,134400,8197750660,2425,2420,2425,2415,259
20230814,134300,8197123570,2425,2430,2430,2415,985
20230814,134200,8194735980,2430,2430,2430,2410,1865
20230814,134100,8190209465,2430,2425,2430,2410,6392
20230814,134000,8174726755,2425,2420,2425,2410,8812
20230814,133900,8153434470,2420,2420,2430,2410,7395
20230814,133800,8135563260,2430,2435,2435,2415,2976
20230814,133700,8128326440,2420,2435,2440,2420,2592
20230814,133600,8122037435,2430,2435,2435,2430,1150
20230814,133500,8119239685,2425,2425,2435,2425,2097
20230814,133400,8114144040,2425,2430,2435,2420,13428
20230814,133300,8081575565,2435,2435,2435,2420,9523
20230814,133200,8058465365,2430,2430,2440,2420,11548
20230814,133100,8030433390,2425,2435,2450,2425,7936
20230814,133000,8011149595,2440,2460,2460,2440,2641
20230814,132900,8004661000,2460,2435,2465,2430,25034
20230814,132800,7943509650,2435,2450,2450,2435,3248
20230814,132700,7935571730,2450,2445,2450,2435,4328
20230814,132600,7924972510,2450,2440,2455,2435,6918
20230814,132500,7908103955,2440,2460,2460,2440,17796
20230814,132400,7864542980,2460,2460,2460,2455,1566
20230814,132300,7860690770,2455,2455,2460,2450,3221
20230814,132200,7852785670,2455,2450,2460,2450,1108
20230814,132100,7850064885,2455,2460,2460,2450,884
20230814,132000,7847890465,2460,2450,2460,2445,1661
20230814,131900,7843815600,2450,2455,2455,2440,3718
20230814,131800,7834726025,2455,2445,2455,2445,2366
20230814,131700,7828935120,2445,2460,2460,2445,21989
20230814,131600,7775064410,2460,2475,2475,2450,8093
20230814,131500,7755187140,2465,2465,2480,2465,5141
20230814,131400,7742509480,2465,2480,2480,2465,10806
20230814,131300,7715845605,2480,2480,2480,2470,1811
20230814,131200,7711367235,2480,2475,2480,2465,6618
20230814,131100,7695006760,2480,2480,2485,2475,831
20230814,131000,7692945575,2485,2485,2490,2475,5853
20230814,130900,7678398625,2485,2480,2485,2475,10706
20230814,130800,7651822915,2485,2475,2485,2475,2534
20230814,130700,7645536345,2480,2470,2480,2470,957
20230814,130600,7643165205,2475,2475,2480,2470,685
20230814,130500,7641471845,2470,2480,2480,2460,3178
20230814,130400,7633633975,2485,2470,2485,2460,20086
20230814,130300,7583926980,2465,2460,2470,2460,11657
20230814,130200,7555181265,2460,2450,2460,2445,10027
20230814,130100,7530609765,2455,2455,2455,2445,4579
20230814,130000,7519400540,2450,2460,2460,2450,3667
20230814,125900,7510400660,2450,2455,2460,2450,10032
20230814,125800,7485791345,2455,2465,2465,2455,3163
20230814,125700,7478014440,2470,2470,2470,2455,149
20230814,125600,7477646950,2470,2465,2470,2455,4634
20230814,125500,7466219885,2465,2450,2465,2450,6772
20230814,125400,7449591330,2450,2460,2460,2445,10027
20230814,125300,7425001685,2460,2465,2470,2460,10416
20230814,125200,7399338505,2470,2460,2470,2460,3221
20230814,125100,7391397110,2460,2455,2470,2455,4147
20230814,125000,7381198425,2470,2485,2485,2450,27070
20230814,124900,7314623890,2485,2495,2495,2470,12052
20230814,124800,7284796730,2475,2475,2495,2470,6986
20230814,124700,7267490725,2475,2490,2500,2475,23317
20230814,124600,7209616985,2490,2495,2510,2490,3201
20230814,124500,7201619520,2490,2500,2510,2490,19320
20230814,124400,7153358470,2495,2515,2515,2495,17060
20230814,124300,7110645890,2510,2495,2510,2495,70009
20230814,124200,6935521280,2500,2485,2500,2480,51038
20230814,124100,6808164870,2475,2480,2485,2475,11053
20230814,124000,6780741185,2480,2490,2490,2480,877
20230814,123900,6778561950,2480,2495,2495,2480,7305
20230814,123800,6760356535,2490,2485,2495,2480,5823
20230814,123700,6745870780,2485,2490,2500,2485,6285
20230814,123600,6730216415,2495,2500,2500,2485,6052
20230814,123500,6715122260,2500,2495,2500,2485,23221
20230814,123400,6657218605,2500,2495,2500,2490,12083
20230814,123300,6627080545,2495,2500,2500,2490,12765
20230814,123200,6595245130,2495,2495,2500,2490,31159
20230814,123100,6517511845,2495,2485,2495,2480,19433
20230814,123000,6469121535,2485,2490,2490,2480,15631
20230814,122900,6430257250,2490,2490,2495,2485,28965
20230814,122800,6358144170,2495,2490,2495,2485,25492
20230814,122700,6294625245,2485,2475,2495,2470,35399
20230814,122600,6206507515,2490,2470,2490,2470,26185
20230814,122500,6141496655,2470,2465,2475,2465,353
20230814,122400,6140624240,2470,2470,2475,2470,2501
20230814,122300,6134444600,2470,2470,2475,2465,1154
20230814,122200,6131592070,2470,2470,2475,2465,3618
20230814,122100,6122657250,2460,2460,2470,2460,8957
20230814,122000,6100613490,2470,2465,2470,2465,3205
20230814,121900,6092712085,2465,2470,2475,2465,4621
20230814,121800,6081313025,2470,2480,2480,2470,6210
20230814,121700,6065954450,2480,2475,2485,2475,5574
20230814,121600,6052124810,2485,2475,2485,2475,4628
20230814,121500,6040648855,2475,2480,2485,2465,7951
20230814,121400,6020934520,2480,2480,2485,2460,15462
20230814,121300,5982612000,2480,2475,2480,2460,14755
20230814,121200,5946074990,2475,2465,2475,2460,5688
20230814,121100,5932045355,2470,2475,2475,2465,4604
20230814,121000,5920667825,2475,2475,2480,2465,22018
20230814,120900,5866119765,2480,2480,2485,2475,26305
20230814,120800,5800798070,2480,2475,2480,2470,16149
20230814,120700,5760766115,2475,2465,2480,2455,24484
20230814,120600,5700200535,2465,2460,2465,2450,8014
20230814,120500,5680476960,2460,2465,2465,2455,3928
20230814,120400,5670812650,2450,2460,2465,2450,938
20230814,120300,5668506745,2450,2465,2465,2450,5236
20230814,120200,5655642835,2465,2450,2465,2445,18594
20230814,120100,5609978355,2455,2455,2455,2445,2748
20230814,120000,5603240765,2450,2445,2455,2445,4042
20230814,115900,5593339150,2450,2455,2460,2450,2728
20230814,115800,5586647135,2455,2455,2460,2455,3369
20230814,115700,5578368030,2460,2450,2460,2450,2077
20230814,115600,5573268625,2455,2455,2455,2450,1188
20230814,115500,5570352335,2450,2450,2460,2450,5929
20230814,115400,5555812195,2450,2450,2455,2445,3308
20230814,115300,5547708625,2455,2455,2460,2450,1746
20230814,115200,5543423125,2455,2445,2455,2445,2129
20230814,115100,5538209360,2450,2470,2470,2450,7108
20230814,115000,5520762095,2470,2470,2470,2460,23319
20230814,114900,5463250045,2470,2480,2480,2470,20603
20230814,114800,5412286450,2470,2465,2480,2460,51990
20230814,114700,5283958665,2465,2460,2470,2450,34673
20230814,114600,5198583780,2460,2450,2460,2445,20192
20230814,114500,5149050040,2450,2445,2450,2440,5933
20230814,114400,5134543550,2450,2450,2450,2440,3491
20230814,114300,5126017285,2450,2445,2455,2440,28247
20230814,114200,5056828665,2445,2440,2445,2440,3706
20230814,114100,5047774840,2440,2440,2445,2435,3365
20230814,114000,5039550005,2445,2440,2445,2435,904
20230814,113900,5037339880,2445,2440,2445,2440,5679
20230814,113800,5023455120,2440,2445,2445,2430,8440
20230814,113700,5002832270,2445,2445,2450,2440,4994
20230814,113600,4990621275,2445,2435,2445,2430,44345
20230814,113500,4882413510,2435,2440,2440,2430,21214
20230814,113400,4830802865,2440,2445,2445,2440,3490
20230814,113300,4822283815,2445,2440,2445,2440,4950
20230814,113200,4810200630,2445,2440,2445,2435,21803
20230814,113100,4756992770,2440,2440,2445,2435,5028
20230814,113000,4744724105,2440,2430,2440,2430,4945
20230814,112900,4732674035,2430,2425,2430,2425,1953
20230814,112800,4727932270,2430,2425,2430,2415,1215
20230814,112700,4724981585,2420,2410,2420,2410,1281
20230814,112600,4721891485,2410,2415,2415,2410,2195
20230814,112500,4716599140,2410,2425,2425,2410,601
20230814,112400,4715142535,2420,2420,2420,2410,1275
20230814,112300,4712059790,2420,2420,2420,2420,347
20230814,112200,4711220050,2420,2410,2420,2410,1401
20230814,112100,4707842780,2410,2410,2410,2405,1370
20230814,112000,4704542080,2410,2405,2410,2405,2434
20230814,111900,4698683300,2410,2410,2410,2400,14602
20230814,111800,4663566475,2410,2405,2410,2400,19735
20230814,111700,4616176815,2405,2410,2410,2405,2332
20230814,111600,4610564070,2410,2410,2410,2405,2214
20230814,111500,4605234145,2420,2405,2420,2405,6109
20230814,111400,4590502015,2405,2410,2410,2405,7795
20230814,111300,4571754500,2410,2420,2420,2410,1788
20230814,111200,4567443420,2420,2410,2420,2410,9246
20230814,111100,4545116110,2415,2410,2415,2405,4153
20230814,111000,4535105345,2415,2420,2420,2415,2741
20230814,110900,4528480005,2410,2415,2420,2410,15696
20230814,110800,4490630480,2420,2410,2420,2410,3346
20230814,110700,4482559860,2420,2420,2420,2410,3624
20230814,110600,4473800975,2420,2425,2425,2410,12572
20230814,110500,4443472485,2420,2425,2425,2420,1111
20230814,110400,4440780540,2420,2420,2430,2420,1861
20230814,110300,4436271885,2425,2430,2430,2420,2038
20230814,110200,4431329235,2425,2425,2425,2425,408
20230814,110100,4430339835,2425,2425,2425,2420,10475
20230814,110000,4404953445,2425,2425,2425,2420,2328
20230814,105900,4399316630,2425,2415,2425,2410,14378
20230814,105800,4364588020,2415,2435,2440,2415,16158
20230814,105700,4325425020,2440,2440,2440,2435,5279
20230814,105600,4312569355,2440,2440,2440,2440,2646
20230814,105500,4306113115,2440,2440,2445,2435,2438
20230814,105400,4300163970,2435,2445,2445,2435,3748
20230814,105300,4291015655,2445,2440,2445,2435,4994
20230814,105200,4278830585,2445,2445,2445,2440,2793
20230814,105100,4272009545,2445,2445,2445,2440,3187
20230814,105000,4264218475,2445,2435,2445,2435,3813
20230814,104900,4254923045,2445,2440,2445,2440,2662
20230814,104800,4248427540,2440,2440,2440,2430,10942
20230814,104700,4221806135,2445,2435,2455,2430,31997
20230814,104600,4143476025,2435,2435,2440,2430,5158
20230814,104500,4130916075,2435,2445,2445,2420,49131
20230814,104400,4011640375,2440,2450,2450,2440,12274
20230814,104300,3981632580,2445,2440,2450,2435,5257
20230814,104200,3968792145,2445,2450,2455,2435,15133
20230814,104100,3931815995,2455,2450,2455,2445,15918
20230814,104000,3892817915,2450,2445,2450,2440,8793
20230814,103900,3871304325,2435,2440,2440,2435,5147
20230814,103800,3858757055,2440,2435,2440,2430,5573
20230814,103700,3845183480,2430,2430,2435,2430,1958
20230814,103600,3840419425,2430,2435,2435,2430,9259
20230814,103500,3817915645,2430,2435,2435,2430,5652
20230814,103400,3804171705,2435,2440,2440,2430,4486
20230814,103300,3793247995,2440,2440,2450,2440,12437
20230814,103200,3762893325,2440,2445,2445,2440,14934
20230814,103100,3726397315,2445,2440,2445,2440,2522
20230814,103000,3720233720,2440,2440,2440,2435,4443
20230814,102900,3709402810,2435,2440,2445,2430,22904
20230814,102800,3653645235,2440,2440,2440,2435,6465
20230814,102700,3637879675,2440,2445,2450,2435,25990
20230814,102600,3574447865,2445,2440,2450,2440,56251
20230814,102500,3436972755,2445,2440,2445,2430,44477
20230814,102400,3328531880,2445,2400,2445,2395,63336
20230814,102300,3174616015,2400,2410,2410,2400,4964
20230814,102200,3162693895,2410,2410,2410,2400,733
20230814,102100,3160927825,2410,2420,2420,2410,5016
20230814,102000,3148830995,2420,2420,2420,2415,2882
20230814,101900,3141870015,2420,2420,2425,2415,3401
20230814,101800,3133630325,2420,2420,2430,2420,3498
20230814,101700,3125160050,2430,2425,2430,2425,16152
20230814,101600,3085935505,2430,2415,2430,2415,17099
20230814,101500,3044497280,2410,2405,2415,2400,12415
20230814,101400,3014584265,2405,2405,2405,2405,624
20230814,101300,3013083545,2410,2405,2410,2400,2210
20230814,101200,3007771180,2405,2405,2405,2400,1690
20230814,101100,3003710520,2400,2400,2405,2400,1339
20230814,101000,3000496035,2405,2405,2405,2400,756
20230814,100900,2998679265,2405,2400,2405,2400,1682
20230814,100800,2994635900,2400,2400,2405,2400,1478
20230814,100700,2991085850,2400,2405,2410,2400,3286
20230814,100600,2983182220,2405,2400,2410,2400,5872
20230814,100500,2969068305,2400,2410,2410,2400,2059
20230814,100400,2964116230,2415,2415,2420,2415,4720
20230814,100300,2952716590,2420,2410,2420,2410,8097
20230814,100200,2933180785,2410,2410,2410,2400,2145
20230814,100100,2928012145,2410,2405,2410,2400,964
20230814,100000,2925693415,2405,2400,2410,2400,11560
20230814,095900,2897933910,2400,2405,2405,2400,2486
20230814,095800,2891958375,2405,2410,2415,2405,11618
20230814,095700,2863989485,2415,2415,2420,2415,4275
20230814,095600,2853659725,2415,2415,2420,2405,9444
20230814,095500,2830872915,2415,2420,2425,2405,8470
20230814,095400,2810457290,2420,2425,2425,2415,5645
20230814,095300,2796803400,2425,2425,2425,2420,2888
20230814,095200,2789800385,2425,2415,2425,2410,6904
20230814,095100,2773102260,2415,2410,2415,2410,6729
20230814,095000,2756885365,2410,2415,2420,2410,3073
20230814,094900,2749468925,2415,2410,2420,2410,3967
20230814,094800,2739889030,2420,2420,2420,2410,4076
20230814,094700,2730048955,2415,2410,2420,2405,13983
20230814,094600,2696309765,2410,2425,2425,2410,21226
20230814,094500,2645039120,2425,2425,2430,2415,36975
20230814,094400,2555522580,2425,2390,2425,2390,85527
20230814,094300,2349115885,2390,2405,2405,2385,4732
20230814,094200,2337782285,2395,2405,2405,2390,7111
20230814,094100,2320735435,2405,2405,2410,2405,7765
20230814,094000,2302042365,2405,2400,2405,2400,6687
20230814,093900,2285983465,2400,2395,2400,2390,10862
20230814,093800,2259945895,2395,2400,2400,2395,3231
20230814,093700,2252202050,2400,2400,2400,2395,7287
20230814,093600,2234746355,2400,2395,2400,2385,4620
20230814,093500,2223681345,2400,2385,2400,2385,6433
20230814,093400,2208278760,2385,2380,2390,2380,14592
20230814,093300,2173485090,2385,2380,2385,2370,15018
20230814,093200,2137806025,2380,2390,2390,2375,18648
20230814,093100,2093372390,2390,2395,2395,2385,10505
20230814,093000,2068256930,2395,2410,2415,2390,47609
20230814,092900,1954049940,2405,2400,2415,2400,7064
20230814,092800,1937029190,2405,2395,2405,2390,14466
20230814,092700,1902357375,2400,2430,2430,2380,55859
20230814,092600,1767789275,2430,2435,2440,2420,28240
20230814,092500,1699110475,2440,2435,2440,2425,18498
20230814,092400,1654092050,2430,2420,2435,2420,16547
20230814,092300,1613953465,2420,2430,2430,2420,8120
20230814,092200,1594296265,2430,2430,2430,2420,4715
20230814,092100,1582861800,2425,2415,2425,2415,5209
20230814,092000,1570251125,2415,2420,2430,2415,13661
20230814,091900,1537230975,2420,2415,2430,2415,10599
20230814,091800,1511557115,2420,2435,2440,2415,55627
20230814,091700,1376492685,2435,2445,2465,2435,63946
20230814,091600,1219878600,2440,2430,2445,2425,32179
20230814,091500,1141543815,2430,2420,2430,2405,23133
20230814,091400,1085569960,2420,2405,2425,2405,34122
20230814,091300,1002984805,2400,2400,2410,2400,20591
20230814,091200,953465965,2410,2370,2410,2365,33327
20230814,091100,873904675,2380,2380,2390,2370,11871
20230814,091000,845647995,2395,2385,2395,2380,9027
20230814,090900,824097285,2395,2375,2395,2360,26703
20230814,090800,760597465,2375,2390,2395,2360,23299
20230814,090700,705288085,2385,2435,2440,2385,45796
20230814,090600,594463665,2415,2405,2445,2385,95719
20230814,090500,362271915,2405,2340,2410,2340,17367
20230814,090400,320780855,2340,2370,2370,2340,19094
20230814,090300,275823885,2370,2395,2395,2370,18281
20230814,090200,232367645,2400,2370,2405,2365,24297
20230814,090100,174471445,2370,2380,2440,2370,32840
20230814,090000,95845180,2385,2380,2385,2330,40381