stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,204800,31258821775,4425,4425,4425,4425,31713
20230814,204700,31258821775,4425,4425,4425,4425,0
20230814,204600,31258821775,4425,4425,4425,4425,0
20230814,204500,31258821775,4425,4425,4425,4425,0
20230814,204400,31258821775,4425,4425,4425,4425,0
20230814,204300,31258821775,4425,4425,4425,4425,0
20230814,204200,31258821775,4425,4425,4425,4425,0
20230814,204100,31258821775,4425,4425,4425,4425,0
20230814,204000,31258821775,4425,4425,4425,4425,0
20230814,203900,31258821775,4425,4425,4425,4425,0
20230814,203800,31258821775,4425,4425,4425,4425,0
20230814,203700,31258821775,4425,4425,4425,4425,0
20230814,203600,31258821775,4425,4425,4425,4425,0
20230814,203500,31258821775,4425,4425,4425,4425,0
20230814,203400,31258821775,4425,4425,4425,4425,0
20230814,203300,31258821775,4425,4425,4425,4425,0
20230814,203200,31258821775,4425,4425,4425,4425,0
20230814,203100,31258821775,4425,4425,4425,4425,0
20230814,203000,31258821775,4425,4425,4425,4425,0
20230814,202900,31258821775,4425,4425,4425,4425,0
20230814,202800,31258821775,4425,4425,4425,4425,0
20230814,202700,31258821775,4425,4425,4425,4425,0
20230814,202600,31258821775,4425,4425,4425,4425,0
20230814,202500,31258821775,4425,4425,4425,4425,0
20230814,202400,31258821775,4425,4425,4425,4425,0
20230814,202300,31258821775,4425,4425,4425,4425,0
20230814,202200,31258821775,4425,4425,4425,4425,0
20230814,202100,31258821775,4425,4425,4425,4425,0
20230814,202000,31258821775,4425,4425,4425,4425,0
20230814,201900,31258821775,4425,4425,4425,4425,0
20230814,201800,31258821775,4425,4425,4425,4425,31713
20230814,201700,31258821775,4425,4425,4425,4425,0
20230814,201600,31258821775,4425,4425,4425,4425,0
20230814,201500,31258821775,4425,4425,4425,4425,0
20230814,201400,31258821775,4425,4425,4425,4425,0
20230814,201300,31258821775,4425,4425,4425,4425,0
20230814,201200,31258821775,4425,4425,4425,4425,0
20230814,201100,31258821775,4425,4425,4425,4425,0
20230814,201000,31258821775,4425,4425,4425,4425,0
20230814,200900,31258821775,4425,4425,4425,4425,0
20230814,200800,31258821775,4425,4425,4425,4425,0
20230814,200700,31258821775,4425,4425,4425,4425,0
20230814,200600,31258821775,4425,4425,4425,4425,0
20230814,200500,31258821775,4425,4425,4425,4425,0
20230814,200400,31258821775,4425,4425,4425,4425,0
20230814,200300,31258821775,4425,4425,4425,4425,0
20230814,200200,31258821775,4425,4425,4425,4425,0
20230814,200100,31258821775,4425,4425,4425,4425,0
20230814,200000,31258821775,4425,4425,4425,4425,0
20230814,195900,31258821775,4425,4425,4425,4425,0
20230814,195800,31258821775,4425,4425,4425,4425,0
20230814,195700,31258821775,4425,4425,4425,4425,0
20230814,195600,31258821775,4425,4425,4425,4425,0
20230814,195500,31258821775,4425,4425,4425,4425,0
20230814,195400,31258821775,4425,4425,4425,4425,0
20230814,195300,31258821775,4425,4425,4425,4425,0
20230814,195200,31258821775,4425,4425,4425,4425,0
20230814,195100,31258821775,4425,4425,4425,4425,0
20230814,195000,31258821775,4425,4425,4425,4425,0
20230814,194900,31258821775,4425,4425,4425,4425,0
20230814,194800,31258821775,4425,4425,4425,4425,31713
20230814,194700,31258821775,4425,4425,4425,4425,0
20230814,194600,31258821775,4425,4425,4425,4425,0
20230814,194500,31258821775,4425,4425,4425,4425,0
20230814,194400,31258821775,4425,4425,4425,4425,0
20230814,194300,31258821775,4425,4425,4425,4425,0
20230814,194200,31258821775,4425,4425,4425,4425,0
20230814,194100,31258821775,4425,4425,4425,4425,0
20230814,194000,31258821775,4425,4425,4425,4425,0
20230814,193900,31258821775,4425,4425,4425,4425,0
20230814,193800,31258821775,4425,4425,4425,4425,0
20230814,193700,31258821775,4425,4425,4425,4425,0
20230814,193600,31258821775,4425,4425,4425,4425,0
20230814,193500,31258821775,4425,4425,4425,4425,0
20230814,193400,31258821775,4425,4425,4425,4425,0
20230814,193300,31258821775,4425,4425,4425,4425,0
20230814,193200,31258821775,4425,4425,4425,4425,0
20230814,193100,31258821775,4425,4425,4425,4425,0
20230814,193000,31258821775,4425,4425,4425,4425,0
20230814,192900,31258821775,4425,4425,4425,4425,0
20230814,192800,31258821775,4425,4425,4425,4425,0
20230814,192700,31258821775,4425,4425,4425,4425,0
20230814,192600,31258821775,4425,4425,4425,4425,0
20230814,192500,31258821775,4425,4425,4425,4425,0
20230814,192400,31258821775,4425,4425,4425,4425,0
20230814,192300,31258821775,4425,4425,4425,4425,0
20230814,192200,31258821775,4425,4425,4425,4425,0
20230814,192100,31258821775,4425,4425,4425,4425,0
20230814,192000,31258821775,4425,4425,4425,4425,0
20230814,191900,31258821775,4425,4425,4425,4425,0
20230814,191800,31258821775,4425,4425,4425,4425,31713
20230814,191700,31258821775,4425,4425,4425,4425,0
20230814,191600,31258821775,4425,4425,4425,4425,0
20230814,191500,31258821775,4425,4425,4425,4425,0
20230814,191400,31258821775,4425,4425,4425,4425,0
20230814,191300,31258821775,4425,4425,4425,4425,0
20230814,191200,31258821775,4425,4425,4425,4425,0
20230814,191100,31258821775,4425,4425,4425,4425,0
20230814,191000,31258821775,4425,4425,4425,4425,0
20230814,190900,31258821775,4425,4425,4425,4425,0
20230814,190800,31258821775,4425,4425,4425,4425,0
20230814,190700,31258821775,4425,4425,4425,4425,0
20230814,190600,31258821775,4425,4425,4425,4425,0
20230814,190500,31258821775,4425,4425,4425,4425,0
20230814,190400,31258821775,4425,4425,4425,4425,0
20230814,190300,31258821775,4425,4425,4425,4425,0
20230814,190200,31258821775,4425,4425,4425,4425,0
20230814,190100,31258821775,4425,4425,4425,4425,0
20230814,190000,31258821775,4425,4425,4425,4425,0
20230814,185900,31258821775,4425,4425,4425,4425,0
20230814,185800,31258821775,4425,4425,4425,4425,0
20230814,185700,31258821775,4425,4425,4425,4425,0
20230814,185600,31258821775,4425,4425,4425,4425,0
20230814,185500,31258821775,4425,4425,4425,4425,0
20230814,185400,31258821775,4425,4425,4425,4425,0
20230814,185300,31258821775,4425,4425,4425,4425,0
20230814,185200,31258821775,4425,4425,4425,4425,0
20230814,185100,31258821775,4425,4425,4425,4425,0
20230814,185000,31258821775,4425,4425,4425,4425,0
20230814,184900,31258821775,4425,4425,4425,4425,0
20230814,184800,31258821775,4425,4425,4425,4425,31713
20230814,184700,31258821775,4425,4425,4425,4425,0
20230814,184600,31258821775,4425,4425,4425,4425,0
20230814,184500,31258821775,4425,4425,4425,4425,0
20230814,184400,31258821775,4425,4425,4425,4425,0
20230814,184300,31258821775,4425,4425,4425,4425,0
20230814,184200,31258821775,4425,4425,4425,4425,0
20230814,184100,31258821775,4425,4425,4425,4425,0
20230814,184000,31258821775,4425,4425,4425,4425,0
20230814,183900,31258821775,4425,4425,4425,4425,0
20230814,183800,31258821775,4425,4425,4425,4425,0
20230814,183700,31258821775,4425,4425,4425,4425,0
20230814,183600,31258821775,4425,4425,4425,4425,0
20230814,183500,31258821775,4425,4425,4425,4425,0
20230814,183400,31258821775,4425,4425,4425,4425,0
20230814,183300,31258821775,4425,4425,4425,4425,0
20230814,183200,31258821775,4425,4425,4425,4425,0
20230814,183100,31258821775,4425,4425,4425,4425,0
20230814,183000,31258821775,4425,4425,4425,4425,0
20230814,182900,31258821775,4425,4425,4425,4425,0
20230814,182800,31258821775,4425,4425,4425,4425,0
20230814,182700,31258821775,4425,4425,4425,4425,0
20230814,182600,31258821775,4425,4425,4425,4425,0
20230814,182500,31258821775,4425,4425,4425,4425,0
20230814,182400,31258821775,4425,4425,4425,4425,0
20230814,182300,31258821775,4425,4425,4425,4425,0
20230814,182200,31258821775,4425,4425,4425,4425,0
20230814,182100,31258821775,4425,4425,4425,4425,0
20230814,182000,31258821775,4425,4425,4425,4425,0
20230814,181900,31258821775,4425,4425,4425,4425,0
20230814,181800,31258821775,4425,4425,4425,4425,31713
20230814,181700,31258821775,4425,4425,4425,4425,0
20230814,181600,31258821775,4425,4425,4425,4425,0
20230814,181500,31258821775,4425,4425,4425,4425,0
20230814,181400,31258821775,4425,4425,4425,4425,0
20230814,181300,31258821775,4425,4425,4425,4425,0
20230814,181200,31258821775,4425,4425,4425,4425,0
20230814,181100,31258821775,4425,4425,4425,4425,0
20230814,181000,31258821775,4425,4425,4425,4425,0
20230814,180900,31258821775,4425,4425,4425,4425,0
20230814,180800,31258821775,4425,4425,4425,4425,0
20230814,180700,31258821775,4425,4425,4425,4425,0
20230814,180600,31258821775,4425,4425,4425,4425,0
20230814,180500,31258821775,4425,4425,4425,4425,0
20230814,180400,31258821775,4425,4425,4425,4425,0
20230814,180300,31258821775,4425,4425,4425,4425,0
20230814,180200,31258821775,4425,4425,4425,4425,0
20230814,180100,31258821775,4425,4425,4425,4425,0
20230814,180000,31258821775,4425,4425,4425,4425,0
20230814,175900,31258821775,4425,4425,4425,4425,0
20230814,175800,31258821775,4425,4425,4425,4425,0
20230814,175700,31258821775,4425,4425,4425,4425,0
20230814,175600,31258821775,4425,4425,4425,4425,0
20230814,175500,31258821775,4425,4425,4425,4425,0
20230814,175400,31258821775,4425,4425,4425,4425,0
20230814,175300,31258821775,4425,4425,4425,4425,0
20230814,175200,31258821775,4425,4425,4425,4425,0
20230814,175100,31258821775,4425,4425,4425,4425,0
20230814,175000,31258821775,4425,4425,4425,4425,0
20230814,174900,31258821775,4425,4425,4425,4425,0
20230814,174800,31258821775,4425,4425,4425,4425,31713
20230814,174700,31258821775,4425,4425,4425,4425,0
20230814,174600,31258821775,4425,4425,4425,4425,0
20230814,174500,31258821775,4425,4425,4425,4425,0
20230814,174400,31258821775,4425,4425,4425,4425,0
20230814,174300,31258821775,4425,4425,4425,4425,0
20230814,174200,31258821775,4425,4425,4425,4425,0
20230814,174100,31258821775,4425,4425,4425,4425,0
20230814,174000,31258821775,4425,4425,4425,4425,0
20230814,173900,31258821775,4425,4425,4425,4425,0
20230814,173800,31258821775,4425,4425,4425,4425,0
20230814,173700,31258821775,4425,4425,4425,4425,0
20230814,173600,31258821775,4425,4425,4425,4425,0
20230814,173500,31258821775,4425,4425,4425,4425,0
20230814,173400,31258821775,4425,4425,4425,4425,0
20230814,173300,31258821775,4425,4425,4425,4425,0
20230814,173200,31258821775,4425,4425,4425,4425,0
20230814,173100,31258821775,4425,4425,4425,4425,0
20230814,173000,31258821775,4425,4425,4425,4425,0
20230814,172900,31258821775,4425,4425,4425,4425,0
20230814,172800,31258821775,4425,4425,4425,4425,0
20230814,172700,31258821775,4425,4425,4425,4425,0
20230814,172600,31258821775,4425,4425,4425,4425,0
20230814,172500,31258821775,4425,4425,4425,4425,0
20230814,172400,31258821775,4425,4425,4425,4425,0
20230814,172300,31258821775,4425,4425,4425,4425,0
20230814,172200,31258821775,4425,4425,4425,4425,0
20230814,172100,31258821775,4425,4425,4425,4425,0
20230814,172000,31258821775,4425,4425,4425,4425,0
20230814,171900,31258821775,4425,4425,4425,4425,0
20230814,171800,31258821775,4425,4425,4425,4425,31713
20230814,171700,31258821775,4425,4425,4425,4425,0
20230814,171600,31258821775,4425,4425,4425,4425,0
20230814,171500,31258821775,4425,4425,4425,4425,0
20230814,171400,31258821775,4425,4425,4425,4425,0
20230814,171300,31258821775,4425,4425,4425,4425,0
20230814,171200,31258821775,4425,4425,4425,4425,0
20230814,171100,31258821775,4425,4425,4425,4425,0
20230814,171000,31258821775,4425,4425,4425,4425,0
20230814,170900,31258821775,4425,4425,4425,4425,0
20230814,170800,31258821775,4425,4425,4425,4425,0
20230814,170700,31258821775,4425,4425,4425,4425,0
20230814,170600,31258821775,4425,4425,4425,4425,0
20230814,170500,31258821775,4425,4425,4425,4425,0
20230814,170400,31258821775,4425,4425,4425,4425,0
20230814,170300,31258821775,4425,4425,4425,4425,0
20230814,170200,31258821775,4425,4425,4425,4425,0
20230814,170100,31258821775,4425,4425,4425,4425,0
20230814,170000,31258821775,4425,4425,4425,4425,0
20230814,165900,31258821775,4425,4425,4425,4425,0
20230814,165800,31258821775,4425,4425,4425,4425,0
20230814,165700,31258821775,4425,4425,4425,4425,0
20230814,165600,31258821775,4425,4425,4425,4425,0
20230814,165500,31258821775,4425,4425,4425,4425,0
20230814,165400,31258821775,4425,4425,4425,4425,0
20230814,165300,31258821775,4425,4425,4425,4425,0
20230814,165200,31258821775,4425,4425,4425,4425,0
20230814,165100,31258821775,4425,4425,4425,4425,0
20230814,165000,31258821775,4425,4425,4425,4425,0
20230814,164900,31258821775,4425,4425,4425,4425,0
20230814,164800,31258821775,4425,4425,4425,4425,31713
20230814,164700,31258821775,4425,4425,4425,4425,0
20230814,164600,31258821775,4425,4425,4425,4425,0
20230814,164500,31258821775,4425,4425,4425,4425,0
20230814,164400,31258821775,4425,4425,4425,4425,0
20230814,164300,31258821775,4425,4425,4425,4425,0
20230814,164200,31258821775,4425,4425,4425,4425,0
20230814,164100,31258821775,4425,4425,4425,4425,0
20230814,164000,31258821775,4425,4425,4425,4425,0
20230814,163900,31258821775,4425,4425,4425,4425,0
20230814,163800,31258821775,4425,4425,4425,4425,0
20230814,163700,31258821775,4425,4425,4425,4425,0
20230814,163600,31258821775,4425,4425,4425,4425,0
20230814,163500,31258821775,4425,4425,4425,4425,0
20230814,163400,31258821775,4425,4425,4425,4425,0
20230814,163300,31258821775,4425,4425,4425,4425,0
20230814,163200,31258821775,4425,4425,4425,4425,0
20230814,163100,31258821775,4425,4425,4425,4425,0
20230814,163000,31258821775,4425,4425,4425,4425,0
20230814,162900,31258821775,4425,4425,4425,4425,0
20230814,162800,31258821775,4425,4425,4425,4425,0
20230814,162700,31258821775,4425,4425,4425,4425,0
20230814,162600,31258821775,4425,4425,4425,4425,0
20230814,162500,31258821775,4425,4425,4425,4425,0
20230814,162400,31258821775,4425,4425,4425,4425,0
20230814,162300,31258821775,4425,4425,4425,4425,0
20230814,162200,31258821775,4425,4425,4425,4425,0
20230814,162100,31258821775,4425,4425,4425,4425,0
20230814,162000,31258821775,4425,4425,4425,4425,0
20230814,161900,31258821775,4425,4425,4425,4425,0
20230814,161800,31258821775,4425,4425,4425,4425,31713
20230814,161700,31258821775,4425,4425,4425,4425,0
20230814,161600,31258821775,4425,4425,4425,4425,0
20230814,161500,31258821775,4425,4425,4425,4425,0
20230814,161400,31258821775,4425,4425,4425,4425,0
20230814,161300,31258821775,4425,4425,4425,4425,0
20230814,161200,31258821775,4425,4425,4425,4425,0
20230814,161100,31258821775,4425,4425,4425,4425,0
20230814,161000,31258821775,4425,4425,4425,4425,0
20230814,160900,31258821775,4425,4425,4425,4425,0
20230814,160800,31258821775,4425,4425,4425,4425,0
20230814,160700,31258821775,4425,4425,4425,4425,0
20230814,160600,31258821775,4425,4425,4425,4425,0
20230814,160500,31258821775,4425,4425,4425,4425,0
20230814,160400,31258821775,4425,4425,4425,4425,0
20230814,160300,31258821775,4425,4425,4425,4425,0
20230814,160200,31258821775,4425,4425,4425,4425,0
20230814,160100,31258821775,4425,4425,4425,4425,0
20230814,160000,31258821775,4425,4425,4425,4425,0
20230814,155900,31258821775,4425,4425,4425,4425,0
20230814,155800,31258821775,4425,4425,4425,4425,0
20230814,155700,31258821775,4425,4425,4425,4425,0
20230814,155600,31258821775,4425,4425,4425,4425,0
20230814,155500,31258821775,4425,4425,4425,4425,0
20230814,155400,31258821775,4425,4425,4425,4425,0
20230814,155300,31258821775,4425,4425,4425,4425,0
20230814,155200,31258821775,4425,4425,4425,4425,0
20230814,155100,31258821775,4425,4425,4425,4425,0
20230814,155000,31258821775,4425,4425,4425,4425,0
20230814,154900,31258821775,4425,4425,4425,4425,0
20230814,154800,31258821775,4425,4425,4425,4425,31713
20230814,154700,31258821775,4425,4425,4425,4425,0
20230814,154600,31258821775,4425,4425,4425,4425,0
20230814,154500,31258821775,4425,4425,4425,4425,0
20230814,154400,31258821775,4425,4425,4425,4425,0
20230814,154300,31258821775,4425,4425,4425,4425,0
20230814,154200,31258821775,4425,4425,4425,4425,0
20230814,154100,31258821775,4425,4425,4425,4425,0
20230814,154000,31258821775,4425,4425,4425,4425,0
20230814,153900,31258821775,4425,4425,4425,4425,0
20230814,153800,31258821775,4425,4425,4425,4425,0
20230814,153700,31258821775,4425,4425,4425,4425,0
20230814,153600,31258821775,4425,4425,4425,4425,0
20230814,153500,31258821775,4425,4425,4425,4425,0
20230814,153400,31258821775,4425,4425,4425,4425,0
20230814,153300,31258821775,4425,4425,4425,4425,0
20230814,153200,31258821775,4425,4425,4425,4425,0
20230814,153100,31258821775,4425,4425,4425,4425,0
20230814,153000,31258821775,4425,4425,4425,4425,31713
20230814,152900,31118491750,4395,4395,4395,4395,0
20230814,152800,31118491750,4395,4395,4395,4395,0
20230814,152700,31118491750,4395,4395,4395,4395,0
20230814,152600,31118491750,4395,4395,4395,4395,0
20230814,152500,31118491750,4395,4395,4395,4395,0
20230814,152400,31118491750,4395,4395,4395,4395,0
20230814,152300,31118491750,4395,4395,4395,4395,0
20230814,152200,31118491750,4395,4395,4395,4395,0
20230814,152100,31118491750,4395,4395,4395,4395,0
20230814,152000,31118491750,4395,4395,4395,4395,0
20230814,151900,31118491750,4395,4410,4430,4385,7001
20230814,151800,31087660070,4430,4400,4440,4390,6999
20230814,151700,31056728370,4410,4390,4410,4340,19682
20230814,151600,30970708770,4385,4420,4420,4365,25769
20230814,151500,30857456520,4410,4425,4425,4400,13610
20230814,151400,30797482570,4410,4410,4410,4410,11559
20230814,151300,30746507380,4410,4410,4410,4410,0
20230814,151200,30746507380,4410,4410,4425,4410,8387
20230814,151100,30709509085,4410,4425,4430,4410,9333
20230814,151000,30668311755,4425,4420,4425,4410,17098
20230814,150900,30592875620,4420,4435,4435,4420,16075
20230814,150800,30521725400,4435,4440,4440,4430,4519
20230814,150700,30501681135,4440,4445,4445,4435,4537
20230814,150600,30481537135,4445,4435,4450,4435,4137
20230814,150500,30463177015,4435,4445,4445,4435,2410
20230814,150400,30452486200,4445,4440,4450,4435,2551
20230814,150300,30441162730,4440,4450,4450,4435,1417
20230814,150200,30434871195,4440,4440,4450,4435,563
20230814,150100,30432372345,4440,4450,4450,4430,2039
20230814,150000,30423322255,4450,4450,4450,4430,1534
20230814,145900,30416513210,4450,4435,4450,4430,5645
20230814,145800,30391492905,4430,4450,4450,4430,6496
20230814,145700,30362663030,4450,4450,4450,4440,1677
20230814,145600,30355204345,4450,4440,4450,4435,1617
20230814,145500,30348024935,4440,4440,4450,4440,3423
20230814,145400,30332826775,4440,4450,4450,4440,7896
20230814,145300,30297730190,4460,4450,4460,4450,1317
20230814,145200,30291867040,4450,4460,4465,4450,260
20230814,145100,30290709145,4470,4445,4470,4445,3757
20230814,145000,30273983440,4445,4425,4445,4425,3333
20230814,144900,30259173745,4425,4440,4455,4420,5850
20230814,144800,30233269350,4440,4455,4455,4435,753
20230814,144700,30229921800,4455,4440,4470,4440,4684
20230814,144600,30209057855,4445,4420,4445,4415,3772
20230814,144500,30192375765,4420,4465,4465,4415,16009
20230814,144400,30121475950,4465,4465,4465,4465,885
20230814,144300,30117524425,4465,4465,4470,4435,1867
20230814,144200,30109217070,4465,4440,4465,4440,4576
20230814,144100,30088894645,4440,4480,4480,4440,3559
20230814,144000,30073033255,4480,4460,4490,4460,4421
20230814,143900,30053218570,4460,4455,4460,4430,4784
20230814,143800,30031948140,4455,4450,4460,4440,1793
20230814,143700,30023972055,4450,4485,4485,4420,25008
20230814,143600,29912787655,4485,4470,4485,4465,3716
20230814,143500,29896182970,4470,4495,4495,4470,1279
20230814,143400,29890456590,4485,4480,4495,4465,5421
20230814,143300,29866182680,4480,4495,4495,4480,2841
20230814,143200,29853435320,4495,4500,4510,4495,6086
20230814,143100,29826056230,4500,4490,4510,4485,5863
20230814,143000,29799685810,4490,4460,4490,4460,7360
20230814,142900,29766728430,4460,4450,4460,4425,5706
20230814,142800,29741399770,4455,4460,4465,4445,3629
20230814,142700,29725224795,4450,4465,4465,4450,1228
20230814,142600,29719749580,4465,4470,4475,4460,2512
20230814,142500,29708521160,4470,4430,4470,4430,10387
20230814,142400,29662306030,4425,4460,4460,4425,8761
20230814,142300,29623402475,4450,4455,4460,4440,3583
20230814,142200,29607442815,4455,4430,4455,4425,8199
20230814,142100,29571030295,4430,4470,4470,4420,11051
20230814,142000,29522070290,4425,4455,4475,4425,12129
20230814,141900,29468114810,4455,4470,4480,4450,4389
20230814,141800,29448521830,4465,4440,4480,4430,6723
20230814,141700,29418547465,4430,4480,4480,4425,19815
20230814,141600,29330377825,4470,4450,4490,4450,8510
20230814,141500,29292303445,4425,4490,4490,4425,24647
20230814,141400,29182590800,4485,4495,4495,4450,24643
20230814,141300,29072413240,4495,4505,4510,4475,14724
20230814,141200,29006383175,4505,4500,4510,4485,22579
20230814,141100,28904836425,4505,4515,4520,4505,9231
20230814,141000,28863230155,4515,4520,4525,4510,1817
20230814,140900,28855026255,4530,4530,4545,4515,7728
20230814,140800,28820088325,4530,4545,4545,4530,3434
20230814,140700,28804508025,4545,4540,4545,4540,5326
20230814,140600,28780308500,4540,4540,4540,4525,5608
20230814,140500,28754916135,4540,4535,4545,4525,21115
20230814,140400,28659337970,4535,4530,4545,4530,2032
20230814,140300,28650113365,4540,4530,4545,4530,970
20230814,140200,28645713760,4530,4540,4550,4530,3423
20230814,140100,28630194770,4540,4540,4540,4530,5553
20230814,140000,28605011070,4540,4535,4570,4530,2654
20230814,135900,28592925700,4530,4530,4540,4530,2809
20230814,135800,28580196840,4530,4530,4545,4525,2096
20230814,135700,28570700200,4530,4540,4545,4530,1567
20230814,135600,28563594890,4540,4530,4540,4520,3593
20230814,135500,28547332995,4530,4545,4545,4530,2933
20230814,135400,28534029720,4545,4560,4560,4545,4903
20230814,135300,28511703180,4565,4575,4575,4565,3640
20230814,135200,28495076645,4575,4555,4585,4555,6479
20230814,135100,28465471415,4555,4570,4575,4550,5424
20230814,135000,28440741345,4570,4550,4575,4515,12342
20230814,134900,28384716885,4550,4530,4550,4530,2758
20230814,134800,28372197775,4530,4510,4530,4505,5144
20230814,134700,28348941330,4510,4520,4530,4510,8892
20230814,134600,28308787705,4520,4525,4530,4520,4717
20230814,134500,28287447290,4520,4540,4540,4520,6826
20230814,134400,28256541555,4540,4560,4560,4540,5120
20230814,134300,28233256210,4560,4560,4580,4555,5018
20230814,134200,28210331220,4560,4560,4565,4555,3754
20230814,134100,28193218765,4540,4540,4560,4535,5912
20230814,134000,28166375705,4540,4555,4560,4540,3593
20230814,133900,28150052870,4560,4570,4575,4560,2083
20230814,133800,28140539625,4565,4530,4565,4515,14862
20230814,133700,28073217245,4540,4550,4550,4530,5522
20230814,133600,28048142805,4540,4535,4545,4525,6575
20230814,133500,28018324555,4535,4510,4545,4510,16143
20230814,133400,27945387200,4510,4545,4575,4510,19223
20230814,133300,27858324650,4545,4575,4605,4545,19341
20230814,133200,27769808320,4580,4585,4595,4565,14437
20230814,133100,27703716995,4575,4570,4590,4550,11241
20230814,133000,27652456755,4560,4555,4600,4540,12716
20230814,132900,27594573820,4555,4590,4590,4530,39418
20230814,132800,27415021750,4590,4610,4610,4590,6958
20230814,132700,27383043095,4605,4595,4615,4585,8822
20230814,132600,27342465290,4595,4590,4595,4580,3770
20230814,132500,27325174220,4590,4595,4595,4580,8421
20230814,132400,27286524125,4600,4620,4620,4585,18996
20230814,132300,27199215115,4610,4635,4635,4610,7798
20230814,132200,27163203670,4635,4670,4670,4635,5205
20230814,132100,27139033570,4655,4645,4670,4640,4179
20230814,132000,27119608895,4645,4650,4655,4640,5836
20230814,131900,27092492485,4655,4670,4675,4650,13930
20230814,131800,27027560495,4670,4675,4690,4665,17638
20230814,131700,26945141200,4675,4680,4710,4670,49202
20230814,131600,26714429505,4670,4625,4700,4615,42279
20230814,131500,26517059565,4620,4635,4635,4615,6320
20230814,131400,26487822995,4635,4640,4640,4625,6593
20230814,131300,26457298870,4645,4610,4650,4605,21628
20230814,131200,26357091050,4610,4605,4620,4585,11461
20230814,131100,26304377395,4605,4610,4625,4600,21613
20230814,131000,26204732355,4610,4585,4615,4580,11860
20230814,130900,26150156055,4580,4610,4610,4570,37930
20230814,130800,25976150240,4600,4605,4615,4600,14496
20230814,130700,25909400715,4605,4620,4625,4600,29506
20230814,130600,25773423475,4620,4630,4630,4615,11636
20230814,130500,25719652870,4630,4640,4640,4620,22353
20230814,130400,25616261090,4640,4640,4655,4630,8275
20230814,130300,25577897690,4640,4640,4650,4625,14192
20230814,130200,25512132490,4630,4650,4655,4620,42143
20230814,130100,25316810475,4650,4665,4665,4645,10633
20230814,130000,25267335215,4665,4645,4675,4645,16313
20230814,125900,25191418215,4645,4665,4675,4645,34926
20230814,125800,25028922775,4665,4695,4700,4655,32043
20230814,125700,24879287335,4700,4705,4710,4680,22683
20230814,125600,24772906090,4710,4740,4740,4700,17406
20230814,125500,24690850145,4740,4740,4755,4735,16090
20230814,125400,24614520015,4745,4735,4780,4715,41613
20230814,125300,24416664700,4735,4685,4740,4680,30092
20230814,125200,24274599500,4685,4690,4710,4685,13388
20230814,125100,24211810975,4690,4690,4700,4680,20749
20230814,125000,24114544025,4690,4705,4720,4685,17829
20230814,124900,24030694360,4700,4705,4715,4680,45051
20230814,124800,23819063425,4705,4740,4745,4700,47082
20230814,124700,23596824980,4740,4725,4775,4720,32947
20230814,124600,23440436290,4730,4730,4760,4715,47849
20230814,124500,23214173090,4730,4770,4775,4725,69966
20230814,124400,22882317085,4765,4765,4790,4755,45125
20230814,124300,22666941610,4765,4825,4835,4760,74757
20230814,124200,22308703410,4830,4805,4835,4800,27550
20230814,124100,22175963525,4810,4820,4845,4800,36205
20230814,124000,22001695070,4835,4865,4865,4820,39438
20230814,123900,21810710220,4865,4815,4900,4795,75052
20230814,123800,21446551095,4815,4805,4835,4785,79559
20230814,123700,21064141320,4805,4835,4845,4805,35767
20230814,123600,20891811110,4835,4820,4860,4810,56279
20230814,123500,20620357090,4820,4890,4890,4810,88140
20230814,123400,20194354270,4885,4855,4925,4835,97812
20230814,123300,19717816120,4855,4905,4910,4835,125552
20230814,123200,19106350190,4885,4905,4935,4865,133448
20230814,123100,18452523790,4900,4880,4950,4850,284228
20230814,123000,17057686745,4895,4895,4940,4865,226079
20230814,122900,15950182560,4900,4900,4900,4900,0
20230814,122800,15950182560,4900,4750,4905,4740,189266
20230814,122700,15031942185,4745,4795,4815,4740,95512
20230814,122600,14574917855,4795,4795,4810,4745,76805
20230814,122500,14207905455,4765,4780,4810,4705,114636
20230814,122400,13662218475,4785,4765,4810,4710,135394
20230814,122300,13016911965,4765,4640,4780,4635,87955
20230814,122200,12601754695,4645,4630,4660,4620,27106
20230814,122100,12476125450,4625,4650,4655,4595,66440
20230814,122000,12169061580,4655,4710,4720,4635,82619
20230814,121900,11782878880,4710,4665,4720,4665,69432
20230814,121800,11457231900,4665,4705,4750,4665,101460
20230814,121700,10979321110,4705,4750,4775,4705,92038
20230814,121600,10542917700,4755,4800,4820,4745,133704
20230814,121500,9904219470,4800,4765,4870,4765,313475
20230814,121400,8393813760,4765,4725,4785,4685,126868
20230814,121300,7793889240,4755,4655,4785,4605,228533
20230814,121200,6724734340,4650,4595,4665,4550,168519
20230814,121100,5944815515,4590,4620,4650,4530,109206
20230814,121000,5444552430,4620,4495,4620,4465,173321
20230814,120900,4655333305,4490,4410,4530,4405,97506
20230814,120800,4217174800,4415,4400,4415,4385,2832
20230814,120700,4204707895,4400,4405,4410,4395,2285
20230814,120600,4194650915,4405,4390,4410,4385,1922
20230814,120500,4186194000,4400,4385,4400,4385,697
20230814,120400,4183131960,4385,4370,4385,4360,1641
20230814,120300,4175953345,4370,4360,4370,4340,4268
20230814,120200,4157368965,4360,4375,4375,4355,4627
20230814,120100,4137171855,4375,4385,4415,4370,3924
20230814,120000,4119928965,4400,4390,4405,4365,5699
20230814,115900,4094949905,4380,4370,4420,4365,5553
20230814,115800,4070472045,4380,4390,4410,4375,3777
20230814,115700,4053899465,4390,4365,4415,4355,6793
20230814,115600,4024018475,4345,4350,4370,4330,5877
20230814,115500,3998504295,4350,4355,4355,4350,1041
20230814,115400,3993975885,4350,4350,4355,4350,248
20230814,115300,3992896780,4350,4350,4350,4345,3245
20230814,115200,3978786310,4350,4360,4375,4350,1813
20230814,115100,3970870630,4360,4365,4365,4355,4514
20230814,115000,3951189040,4375,4370,4375,4365,1046
20230814,114900,3946617620,4370,4375,4380,4370,406
20230814,114800,3944842040,4380,4380,4385,4380,685
20230814,114700,3941840690,4380,4375,4385,4365,2175
20230814,114600,3932317485,4375,4370,4375,4365,681
20230814,114500,3929338420,4365,4380,4385,4350,7072
20230814,114400,3898469320,4380,4385,4385,4380,1619
20230814,114300,3891375200,4385,4420,4425,4380,4013
20230814,114200,3873765645,4430,4405,4440,4395,6894
20230814,114100,3843300980,4415,4410,4425,4385,6943
20230814,114000,3812722025,4410,4440,4440,4410,10661
20230814,113900,3765558805,4470,4430,4485,4410,17557
20230814,113800,3687326560,4400,4435,4470,4400,18694
20230814,113700,3604178615,4470,4390,4480,4380,20999
20230814,113600,3510881965,4380,4360,4430,4340,12541
20230814,113500,3455741785,4360,4355,4370,4355,1866
20230814,113400,3447608710,4355,4380,4390,4355,8424
20230814,113300,3410799695,4380,4400,4405,4360,10149
20230814,113200,3366419595,4400,4430,4435,4400,9591
20230814,113100,3324080625,4430,4460,4495,4425,22950
20230814,113000,3221728400,4465,4360,4495,4360,21780
20230814,112900,3125070255,4365,4380,4380,4365,7012
20230814,112800,3094417270,4390,4375,4400,4375,5100
20230814,112700,3072049925,4380,4410,4410,4370,2801
20230814,112600,3059760475,4410,4410,4415,4355,16407
20230814,112500,2987865805,4415,4400,4450,4385,34358
20230814,112400,2835766570,4405,4400,4420,4385,28479
20230814,112300,2710502330,4400,4320,4400,4320,26009
20230814,112200,2596769605,4320,4315,4320,4305,2148
20230814,112100,2587502830,4315,4290,4315,4285,3808
20230814,112000,2571111155,4305,4295,4305,4290,4248
20230814,111900,2552858205,4300,4315,4315,4300,1124
20230814,111800,2548022455,4315,4310,4315,4310,943
20230814,111700,2543956475,4310,4295,4315,4295,2729
20230814,111600,2532219750,4310,4325,4325,4295,6244
20230814,111500,2505325970,4325,4320,4345,4320,1975
20230814,111400,2496784425,4320,4335,4335,4320,2677
20230814,111300,2485200150,4335,4360,4370,4335,1792
20230814,111200,2477400000,4355,4380,4385,4355,9435
20230814,111100,2436173475,4380,4365,4390,4365,12145
20230814,111000,2383000095,4380,4375,4385,4365,26698
20230814,110900,2266252080,4375,4305,4375,4305,18938
20230814,110800,2183704800,4325,4315,4325,4305,1769
20230814,110700,2176065170,4320,4325,4330,4305,1260
20230814,110600,2170620330,4315,4305,4315,4275,2619
20230814,110500,2159342215,4315,4330,4335,4315,2115
20230814,110400,2150180945,4330,4290,4335,4290,6817
20230814,110300,2120759520,4290,4290,4290,4290,70
20230814,110200,2120459220,4285,4285,4285,4285,100
20230814,110100,2120030720,4270,4270,4270,4270,230
20230814,110000,2119048620,4270,4270,4270,4270,0
20230814,105900,2119048620,4270,4270,4270,4270,508
20230814,105800,2116879460,4265,4270,4270,4265,754
20230814,105700,2113661190,4265,4270,4270,4265,4009
20230814,105600,2096561000,4270,4285,4285,4270,1080
20230814,105500,2091934385,4275,4275,4275,4275,0
20230814,105400,2091934385,4275,4275,4275,4275,368
20230814,105300,2090361185,4275,4275,4275,4275,9
20230814,105200,2090322710,4275,4275,4275,4270,3349
20230814,105100,2076019655,4280,4290,4290,4280,498
20230814,105000,2073887790,4290,4275,4290,4275,754
20230814,104900,2070653445,4315,4275,4340,4270,11016
20230814,104800,2023202875,4270,4270,4270,4270,249
20230814,104700,2022139645,4265,4265,4275,4265,1202
20230814,104600,2017006740,4265,4265,4290,4265,228
20230814,104500,2016031065,4295,4260,4295,4260,1817
20230814,104400,2008271940,4260,4265,4270,4260,3716
20230814,104300,1992426480,4265,4270,4275,4265,5524
20230814,104200,1968841000,4270,4270,4275,4270,270
20230814,104100,1967686920,4270,4285,4285,4265,5367
20230814,104000,1944729340,4285,4285,4295,4285,4654
20230814,103900,1924786450,4290,4310,4310,4290,14701
20230814,103800,1861653560,4305,4305,4310,4300,146
20230814,103700,1861024915,4305,4305,4305,4300,205
20230814,103600,1860142890,4305,4310,4310,4305,223
20230814,103500,1859182330,4310,4300,4310,4300,833
20230814,103400,1855595260,4305,4300,4305,4300,649
20230814,103300,1852801530,4305,4305,4305,4300,327
20230814,103200,1851394325,4300,4300,4300,4300,1166
20230814,103100,1846380525,4300,4305,4310,4300,5738
20230814,103000,1821689610,4310,4305,4310,4305,314
20230814,102900,1820337710,4310,4305,4310,4300,144
20230814,102800,1819717900,4305,4310,4310,4305,2652
20230814,102700,1808300910,4310,4310,4310,4310,9
20230814,102600,1808262120,4305,4305,4305,4305,13
20230814,102500,1808206155,4305,4305,4305,4305,10
20230814,102400,1808163105,4305,4305,4305,4305,282
20230814,102300,1806949095,4305,4305,4305,4305,895
20230814,102200,1803096120,4305,4310,4315,4305,1112
20230814,102100,1798306205,4310,4310,4310,4310,358
20230814,102000,1796763225,4310,4310,4310,4310,1049
20230814,101900,1792242035,4310,4310,4315,4310,38
20230814,101800,1792078125,4310,4320,4325,4310,140
20230814,101700,1791472825,4315,4315,4315,4315,0
20230814,101600,1791472825,4315,4310,4315,4310,174
20230814,101500,1790722365,4310,4310,4310,4310,58
20230814,101400,1790472385,4305,4315,4315,4305,1911
20230814,101300,1782237125,4315,4315,4315,4315,240
20230814,101200,1781201525,4315,4330,4330,4315,872
20230814,101100,1777436445,4330,4315,4330,4315,553
20230814,101000,1775047590,4320,4335,4335,4320,325
20230814,100900,1773642720,4335,4340,4340,4335,4
20230814,100800,1773625370,4340,4345,4360,4340,4203
20230814,100700,1755342760,4340,4305,4340,4305,5016
20230814,100600,1733712005,4305,4305,4310,4305,572
20230814,100500,1731248895,4305,4320,4330,4305,4296
20230814,100400,1712669295,4305,4335,4335,4305,969
20230814,100300,1708478480,4345,4305,4345,4295,2064
20230814,100200,1699555645,4295,4295,4310,4295,1804
20230814,100100,1691801945,4295,4295,4305,4295,1125
20230814,100000,1686969310,4295,4330,4330,4295,5334
20230814,095900,1663884630,4330,4295,4330,4290,7577
20230814,095800,1631200885,4295,4320,4325,4295,8365
20230814,095700,1595155050,4315,4320,4320,4315,3480
20230814,095600,1580126685,4325,4325,4335,4325,1140
20230814,095500,1575196145,4325,4330,4330,4325,804
20230814,095400,1571717675,4330,4330,4330,4330,217
20230814,095300,1570778065,4330,4335,4335,4330,1538
20230814,095200,1564118025,4330,4335,4340,4330,993
20230814,095100,1559811385,4335,4320,4370,4320,912
20230814,095000,1555858730,4320,4320,4345,4320,768
20230814,094900,1552540245,4340,4335,4340,4320,468
20230814,094800,1550516310,4325,4330,4330,4320,8372
20230814,094700,1514332660,4330,4335,4335,4330,312
20230814,094600,1512980175,4330,4325,4330,4325,534
20230814,094500,1510668945,4320,4320,4350,4320,980
20230814,094400,1506426225,4315,4320,4330,4310,8910
20230814,094300,1467977035,4315,4320,4320,4315,1067
20230814,094200,1463369075,4320,4335,4335,4320,772
20230814,094100,1460031735,4320,4340,4340,4320,2059
20230814,094000,1451126705,4340,4350,4350,4340,1462
20230814,093900,1444775385,4340,4340,4350,4330,979
20230814,093800,1440522185,4330,4330,4330,4330,445
20230814,093700,1438595335,4330,4345,4345,4330,36
20230814,093600,1438439215,4320,4340,4340,4320,4036
20230814,093500,1420938700,4345,4320,4345,4320,3225
20230814,093400,1406988585,4385,4335,4385,4305,4063
20230814,093300,1389369930,4310,4360,4360,4310,3061
20230814,093200,1376075040,4360,4315,4365,4315,2463
20230814,093100,1365396810,4305,4320,4320,4300,854
20230814,093000,1361722405,4300,4310,4320,4300,709
20230814,092900,1358670905,4310,4310,4315,4300,6496
20230814,092800,1330712790,4330,4335,4350,4300,9406
20230814,092700,1290047065,4340,4340,4350,4340,1606
20230814,092600,1283077005,4340,4355,4365,4340,2403
20230814,092500,1272629380,4345,4350,4355,4340,1414
20230814,092400,1266483220,4350,4360,4365,4350,4691
20230814,092300,1246063665,4365,4370,4375,4365,2526
20230814,092200,1235032615,4370,4365,4375,4365,2165
20230814,092100,1225571420,4370,4370,4375,4360,1134
20230814,092000,1220619135,4370,4370,4380,4370,6856
20230814,091900,1190635335,4375,4350,4390,4350,7423
20230814,091800,1158177145,4350,4350,4350,4340,2403
20230814,091700,1147725235,4350,4325,4350,4315,3416
20230814,091600,1132942475,4320,4320,4320,4310,4243
20230814,091500,1114636820,4325,4320,4330,4320,1964
20230814,091400,1106144115,4320,4320,4320,4310,1923
20230814,091300,1097837295,4310,4305,4325,4305,5519
20230814,091200,1074051805,4305,4325,4330,4305,8944
20230814,091100,1035387550,4325,4300,4350,4300,5901
20230814,091000,1009920545,4300,4270,4310,4260,4739
20230814,090900,989636530,4270,4280,4280,4255,4710
20230814,090800,969567125,4255,4260,4290,4245,15531
20230814,090700,903394370,4260,4240,4265,4200,25880
20230814,090600,794063145,4220,4300,4300,4220,35342
20230814,090500,643530880,4300,4285,4320,4275,5242
20230814,090400,621057185,4290,4260,4290,4255,19501
20230814,090300,537806805,4255,4325,4325,4250,25850
20230814,090200,427013175,4305,4370,4390,4305,22758
20230814,090100,328149935,4385,4370,4430,4345,9289
20230814,090000,287550490,4370,4460,4460,4370,63492