stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,210300,93143103107,1519,1519,1519,1519,423822
20230814,210200,93143103107,1519,1519,1519,1519,0
20230814,210100,93143103107,1519,1519,1519,1519,0
20230814,210000,93143103107,1519,1519,1519,1519,0
20230814,205900,93143103107,1519,1519,1519,1519,0
20230814,205800,93143103107,1519,1519,1519,1519,0
20230814,205700,93143103107,1519,1519,1519,1519,0
20230814,205600,93143103107,1519,1519,1519,1519,0
20230814,205500,93143103107,1519,1519,1519,1519,0
20230814,205400,93143103107,1519,1519,1519,1519,0
20230814,205300,93143103107,1519,1519,1519,1519,0
20230814,205200,93143103107,1519,1519,1519,1519,0
20230814,205100,93143103107,1519,1519,1519,1519,0
20230814,205000,93143103107,1519,1519,1519,1519,0
20230814,204900,93143103107,1519,1519,1519,1519,0
20230814,204800,93143103107,1519,1519,1519,1519,0
20230814,204700,93143103107,1519,1519,1519,1519,0
20230814,204600,93143103107,1519,1519,1519,1519,0
20230814,204500,93143103107,1519,1519,1519,1519,0
20230814,204400,93143103107,1519,1519,1519,1519,0
20230814,204300,93143103107,1519,1519,1519,1519,0
20230814,204200,93143103107,1519,1519,1519,1519,0
20230814,204100,93143103107,1519,1519,1519,1519,0
20230814,204000,93143103107,1519,1519,1519,1519,0
20230814,203900,93143103107,1519,1519,1519,1519,0
20230814,203800,93143103107,1519,1519,1519,1519,0
20230814,203700,93143103107,1519,1519,1519,1519,0
20230814,203600,93143103107,1519,1519,1519,1519,0
20230814,203500,93143103107,1519,1519,1519,1519,0
20230814,203400,93143103107,1519,1519,1519,1519,0
20230814,203300,93143103107,1519,1519,1519,1519,423822
20230814,203200,93143103107,1519,1519,1519,1519,0
20230814,203100,93143103107,1519,1519,1519,1519,0
20230814,203000,93143103107,1519,1519,1519,1519,0
20230814,202900,93143103107,1519,1519,1519,1519,0
20230814,202800,93143103107,1519,1519,1519,1519,0
20230814,202700,93143103107,1519,1519,1519,1519,0
20230814,202600,93143103107,1519,1519,1519,1519,0
20230814,202500,93143103107,1519,1519,1519,1519,0
20230814,202400,93143103107,1519,1519,1519,1519,0
20230814,202300,93143103107,1519,1519,1519,1519,0
20230814,202200,93143103107,1519,1519,1519,1519,0
20230814,202100,93143103107,1519,1519,1519,1519,0
20230814,202000,93143103107,1519,1519,1519,1519,0
20230814,201900,93143103107,1519,1519,1519,1519,0
20230814,201800,93143103107,1519,1519,1519,1519,0
20230814,201700,93143103107,1519,1519,1519,1519,0
20230814,201600,93143103107,1519,1519,1519,1519,0
20230814,201500,93143103107,1519,1519,1519,1519,0
20230814,201400,93143103107,1519,1519,1519,1519,0
20230814,201300,93143103107,1519,1519,1519,1519,0
20230814,201200,93143103107,1519,1519,1519,1519,0
20230814,201100,93143103107,1519,1519,1519,1519,0
20230814,201000,93143103107,1519,1519,1519,1519,0
20230814,200900,93143103107,1519,1519,1519,1519,0
20230814,200800,93143103107,1519,1519,1519,1519,0
20230814,200700,93143103107,1519,1519,1519,1519,0
20230814,200600,93143103107,1519,1519,1519,1519,0
20230814,200500,93143103107,1519,1519,1519,1519,0
20230814,200400,93143103107,1519,1519,1519,1519,0
20230814,200300,93143103107,1519,1519,1519,1519,423822
20230814,200200,93143103107,1519,1519,1519,1519,0
20230814,200100,93143103107,1519,1519,1519,1519,0
20230814,200000,93143103107,1519,1519,1519,1519,0
20230814,195900,93143103107,1519,1519,1519,1519,0
20230814,195800,93143103107,1519,1519,1519,1519,0
20230814,195700,93143103107,1519,1519,1519,1519,0
20230814,195600,93143103107,1519,1519,1519,1519,0
20230814,195500,93143103107,1519,1519,1519,1519,0
20230814,195400,93143103107,1519,1519,1519,1519,0
20230814,195300,93143103107,1519,1519,1519,1519,0
20230814,195200,93143103107,1519,1519,1519,1519,0
20230814,195100,93143103107,1519,1519,1519,1519,0
20230814,195000,93143103107,1519,1519,1519,1519,0
20230814,194900,93143103107,1519,1519,1519,1519,0
20230814,194800,93143103107,1519,1519,1519,1519,0
20230814,194700,93143103107,1519,1519,1519,1519,0
20230814,194600,93143103107,1519,1519,1519,1519,0
20230814,194500,93143103107,1519,1519,1519,1519,0
20230814,194400,93143103107,1519,1519,1519,1519,0
20230814,194300,93143103107,1519,1519,1519,1519,0
20230814,194200,93143103107,1519,1519,1519,1519,0
20230814,194100,93143103107,1519,1519,1519,1519,0
20230814,194000,93143103107,1519,1519,1519,1519,0
20230814,193900,93143103107,1519,1519,1519,1519,0
20230814,193800,93143103107,1519,1519,1519,1519,0
20230814,193700,93143103107,1519,1519,1519,1519,0
20230814,193600,93143103107,1519,1519,1519,1519,0
20230814,193500,93143103107,1519,1519,1519,1519,0
20230814,193400,93143103107,1519,1519,1519,1519,0
20230814,193300,93143103107,1519,1519,1519,1519,423822
20230814,193200,93143103107,1519,1519,1519,1519,0
20230814,193100,93143103107,1519,1519,1519,1519,0
20230814,193000,93143103107,1519,1519,1519,1519,0
20230814,192900,93143103107,1519,1519,1519,1519,0
20230814,192800,93143103107,1519,1519,1519,1519,0
20230814,192700,93143103107,1519,1519,1519,1519,0
20230814,192600,93143103107,1519,1519,1519,1519,0
20230814,192500,93143103107,1519,1519,1519,1519,0
20230814,192400,93143103107,1519,1519,1519,1519,0
20230814,192300,93143103107,1519,1519,1519,1519,0
20230814,192200,93143103107,1519,1519,1519,1519,0
20230814,192100,93143103107,1519,1519,1519,1519,0
20230814,192000,93143103107,1519,1519,1519,1519,0
20230814,191900,93143103107,1519,1519,1519,1519,0
20230814,191800,93143103107,1519,1519,1519,1519,0
20230814,191700,93143103107,1519,1519,1519,1519,0
20230814,191600,93143103107,1519,1519,1519,1519,0
20230814,191500,93143103107,1519,1519,1519,1519,0
20230814,191400,93143103107,1519,1519,1519,1519,0
20230814,191300,93143103107,1519,1519,1519,1519,0
20230814,191200,93143103107,1519,1519,1519,1519,0
20230814,191100,93143103107,1519,1519,1519,1519,0
20230814,191000,93143103107,1519,1519,1519,1519,0
20230814,190900,93143103107,1519,1519,1519,1519,0
20230814,190800,93143103107,1519,1519,1519,1519,0
20230814,190700,93143103107,1519,1519,1519,1519,0
20230814,190600,93143103107,1519,1519,1519,1519,0
20230814,190500,93143103107,1519,1519,1519,1519,0
20230814,190400,93143103107,1519,1519,1519,1519,0
20230814,190300,93143103107,1519,1519,1519,1519,423822
20230814,190200,93143103107,1519,1519,1519,1519,0
20230814,190100,93143103107,1519,1519,1519,1519,0
20230814,190000,93143103107,1519,1519,1519,1519,0
20230814,185900,93143103107,1519,1519,1519,1519,0
20230814,185800,93143103107,1519,1519,1519,1519,0
20230814,185700,93143103107,1519,1519,1519,1519,0
20230814,185600,93143103107,1519,1519,1519,1519,0
20230814,185500,93143103107,1519,1519,1519,1519,0
20230814,185400,93143103107,1519,1519,1519,1519,0
20230814,185300,93143103107,1519,1519,1519,1519,0
20230814,185200,93143103107,1519,1519,1519,1519,0
20230814,185100,93143103107,1519,1519,1519,1519,0
20230814,185000,93143103107,1519,1519,1519,1519,0
20230814,184900,93143103107,1519,1519,1519,1519,0
20230814,184800,93143103107,1519,1519,1519,1519,0
20230814,184700,93143103107,1519,1519,1519,1519,0
20230814,184600,93143103107,1519,1519,1519,1519,0
20230814,184500,93143103107,1519,1519,1519,1519,0
20230814,184400,93143103107,1519,1519,1519,1519,0
20230814,184300,93143103107,1519,1519,1519,1519,0
20230814,184200,93143103107,1519,1519,1519,1519,0
20230814,184100,93143103107,1519,1519,1519,1519,0
20230814,184000,93143103107,1519,1519,1519,1519,0
20230814,183900,93143103107,1519,1519,1519,1519,0
20230814,183800,93143103107,1519,1519,1519,1519,0
20230814,183700,93143103107,1519,1519,1519,1519,0
20230814,183600,93143103107,1519,1519,1519,1519,0
20230814,183500,93143103107,1519,1519,1519,1519,0
20230814,183400,93143103107,1519,1519,1519,1519,0
20230814,183300,93143103107,1519,1519,1519,1519,423822
20230814,183200,93143103107,1519,1519,1519,1519,0
20230814,183100,93143103107,1519,1519,1519,1519,0
20230814,183000,93143103107,1519,1519,1519,1519,0
20230814,182900,93143103107,1519,1519,1519,1519,0
20230814,182800,93143103107,1519,1519,1519,1519,0
20230814,182700,93143103107,1519,1519,1519,1519,0
20230814,182600,93143103107,1519,1519,1519,1519,0
20230814,182500,93143103107,1519,1519,1519,1519,0
20230814,182400,93143103107,1519,1519,1519,1519,0
20230814,182300,93143103107,1519,1519,1519,1519,0
20230814,182200,93143103107,1519,1519,1519,1519,0
20230814,182100,93143103107,1519,1519,1519,1519,0
20230814,182000,93143103107,1519,1519,1519,1519,0
20230814,181900,93143103107,1519,1519,1519,1519,0
20230814,181800,93143103107,1519,1519,1519,1519,0
20230814,181700,93143103107,1519,1519,1519,1519,0
20230814,181600,93143103107,1519,1519,1519,1519,0
20230814,181500,93143103107,1519,1519,1519,1519,0
20230814,181400,93143103107,1519,1519,1519,1519,0
20230814,181300,93143103107,1519,1519,1519,1519,0
20230814,181200,93143103107,1519,1519,1519,1519,0
20230814,181100,93143103107,1519,1519,1519,1519,0
20230814,181000,93143103107,1519,1519,1519,1519,0
20230814,180900,93143103107,1519,1519,1519,1519,0
20230814,180800,93143103107,1519,1519,1519,1519,0
20230814,180700,93143103107,1519,1519,1519,1519,0
20230814,180600,93143103107,1519,1519,1519,1519,0
20230814,180500,93143103107,1519,1519,1519,1519,0
20230814,180400,93143103107,1519,1519,1519,1519,0
20230814,180300,93143103107,1519,1519,1519,1519,423822
20230814,180200,93143103107,1519,1519,1519,1519,0
20230814,180100,93143103107,1519,1519,1519,1519,0
20230814,180000,93143103107,1519,1519,1519,1519,0
20230814,175900,93143103107,1519,1519,1519,1519,0
20230814,175800,93143103107,1519,1519,1519,1519,0
20230814,175700,93143103107,1519,1519,1519,1519,0
20230814,175600,93143103107,1519,1519,1519,1519,0
20230814,175500,93143103107,1519,1519,1519,1519,0
20230814,175400,93143103107,1519,1519,1519,1519,0
20230814,175300,93143103107,1519,1519,1519,1519,0
20230814,175200,93143103107,1519,1519,1519,1519,0
20230814,175100,93143103107,1519,1519,1519,1519,0
20230814,175000,93143103107,1519,1519,1519,1519,0
20230814,174900,93143103107,1519,1519,1519,1519,0
20230814,174800,93143103107,1519,1519,1519,1519,0
20230814,174700,93143103107,1519,1519,1519,1519,0
20230814,174600,93143103107,1519,1519,1519,1519,0
20230814,174500,93143103107,1519,1519,1519,1519,0
20230814,174400,93143103107,1519,1519,1519,1519,0
20230814,174300,93143103107,1519,1519,1519,1519,0
20230814,174200,93143103107,1519,1519,1519,1519,0
20230814,174100,93143103107,1519,1519,1519,1519,0
20230814,174000,93143103107,1519,1519,1519,1519,0
20230814,173900,93143103107,1519,1519,1519,1519,0
20230814,173800,93143103107,1519,1519,1519,1519,0
20230814,173700,93143103107,1519,1519,1519,1519,0
20230814,173600,93143103107,1519,1519,1519,1519,0
20230814,173500,93143103107,1519,1519,1519,1519,0
20230814,173400,93143103107,1519,1519,1519,1519,0
20230814,173300,93143103107,1519,1519,1519,1519,423822
20230814,173200,93143103107,1519,1519,1519,1519,0
20230814,173100,93143103107,1519,1519,1519,1519,0
20230814,173000,93143103107,1519,1519,1519,1519,0
20230814,172900,93143103107,1519,1519,1519,1519,0
20230814,172800,93143103107,1519,1519,1519,1519,0
20230814,172700,93143103107,1519,1519,1519,1519,0
20230814,172600,93143103107,1519,1519,1519,1519,0
20230814,172500,93143103107,1519,1519,1519,1519,0
20230814,172400,93143103107,1519,1519,1519,1519,0
20230814,172300,93143103107,1519,1519,1519,1519,0
20230814,172200,93143103107,1519,1519,1519,1519,0
20230814,172100,93143103107,1519,1519,1519,1519,0
20230814,172000,93143103107,1519,1519,1519,1519,0
20230814,171900,93143103107,1519,1519,1519,1519,0
20230814,171800,93143103107,1519,1519,1519,1519,0
20230814,171700,93143103107,1519,1519,1519,1519,0
20230814,171600,93143103107,1519,1519,1519,1519,0
20230814,171500,93143103107,1519,1519,1519,1519,0
20230814,171400,93143103107,1519,1519,1519,1519,0
20230814,171300,93143103107,1519,1519,1519,1519,0
20230814,171200,93143103107,1519,1519,1519,1519,0
20230814,171100,93143103107,1519,1519,1519,1519,0
20230814,171000,93143103107,1519,1519,1519,1519,0
20230814,170900,93143103107,1519,1519,1519,1519,0
20230814,170800,93143103107,1519,1519,1519,1519,0
20230814,170700,93143103107,1519,1519,1519,1519,0
20230814,170600,93143103107,1519,1519,1519,1519,0
20230814,170500,93143103107,1519,1519,1519,1519,0
20230814,170400,93143103107,1519,1519,1519,1519,0
20230814,170300,93143103107,1519,1519,1519,1519,423822
20230814,170200,93143103107,1519,1519,1519,1519,0
20230814,170100,93143103107,1519,1519,1519,1519,0
20230814,170000,93143103107,1519,1519,1519,1519,0
20230814,165900,93143103107,1519,1519,1519,1519,0
20230814,165800,93143103107,1519,1519,1519,1519,0
20230814,165700,93143103107,1519,1519,1519,1519,0
20230814,165600,93143103107,1519,1519,1519,1519,0
20230814,165500,93143103107,1519,1519,1519,1519,0
20230814,165400,93143103107,1519,1519,1519,1519,0
20230814,165300,93143103107,1519,1519,1519,1519,0
20230814,165200,93143103107,1519,1519,1519,1519,0
20230814,165100,93143103107,1519,1519,1519,1519,0
20230814,165000,93143103107,1519,1519,1519,1519,0
20230814,164900,93143103107,1519,1519,1519,1519,0
20230814,164800,93143103107,1519,1519,1519,1519,0
20230814,164700,93143103107,1519,1519,1519,1519,0
20230814,164600,93143103107,1519,1519,1519,1519,0
20230814,164500,93143103107,1519,1519,1519,1519,0
20230814,164400,93143103107,1519,1519,1519,1519,0
20230814,164300,93143103107,1519,1519,1519,1519,0
20230814,164200,93143103107,1519,1519,1519,1519,0
20230814,164100,93143103107,1519,1519,1519,1519,0
20230814,164000,93143103107,1519,1519,1519,1519,0
20230814,163900,93143103107,1519,1519,1519,1519,0
20230814,163800,93143103107,1519,1519,1519,1519,0
20230814,163700,93143103107,1519,1519,1519,1519,0
20230814,163600,93143103107,1519,1519,1519,1519,0
20230814,163500,93143103107,1519,1519,1519,1519,0
20230814,163400,93143103107,1519,1519,1519,1519,0
20230814,163300,93143103107,1519,1519,1519,1519,423822
20230814,163200,93143103107,1519,1519,1519,1519,0
20230814,163100,93143103107,1519,1519,1519,1519,0
20230814,163000,93143103107,1519,1519,1519,1519,0
20230814,162900,93143103107,1519,1519,1519,1519,0
20230814,162800,93143103107,1519,1519,1519,1519,0
20230814,162700,93143103107,1519,1519,1519,1519,0
20230814,162600,93143103107,1519,1519,1519,1519,0
20230814,162500,93143103107,1519,1519,1519,1519,0
20230814,162400,93143103107,1519,1519,1519,1519,0
20230814,162300,93143103107,1519,1519,1519,1519,0
20230814,162200,93143103107,1519,1519,1519,1519,0
20230814,162100,93143103107,1519,1519,1519,1519,0
20230814,162000,93143103107,1519,1519,1519,1519,0
20230814,161900,93143103107,1519,1519,1519,1519,0
20230814,161800,93143103107,1519,1519,1519,1519,0
20230814,161700,93143103107,1519,1519,1519,1519,0
20230814,161600,93143103107,1519,1519,1519,1519,0
20230814,161500,93143103107,1519,1519,1519,1519,0
20230814,161400,93143103107,1519,1519,1519,1519,0
20230814,161300,93143103107,1519,1519,1519,1519,0
20230814,161200,93143103107,1519,1519,1519,1519,0
20230814,161100,93143103107,1519,1519,1519,1519,0
20230814,161000,93143103107,1519,1519,1519,1519,0
20230814,160900,93143103107,1519,1519,1519,1519,0
20230814,160800,93143103107,1519,1519,1519,1519,0
20230814,160700,93143103107,1519,1519,1519,1519,0
20230814,160600,93143103107,1519,1519,1519,1519,0
20230814,160500,93143103107,1519,1519,1519,1519,0
20230814,160400,93143103107,1519,1519,1519,1519,0
20230814,160300,93143103107,1519,1519,1519,1519,423822
20230814,160200,93143103107,1519,1519,1519,1519,0
20230814,160100,93143103107,1519,1519,1519,1519,0
20230814,160000,93143103107,1519,1519,1519,1519,0
20230814,155900,93143103107,1519,1519,1519,1519,0
20230814,155800,93143103107,1519,1519,1519,1519,0
20230814,155700,93143103107,1519,1519,1519,1519,0
20230814,155600,93143103107,1519,1519,1519,1519,0
20230814,155500,93143103107,1519,1519,1519,1519,0
20230814,155400,93143103107,1519,1519,1519,1519,0
20230814,155300,93143103107,1519,1519,1519,1519,0
20230814,155200,93143103107,1519,1519,1519,1519,0
20230814,155100,93143103107,1519,1519,1519,1519,0
20230814,155000,93143103107,1519,1519,1519,1519,0
20230814,154900,93143103107,1519,1519,1519,1519,0
20230814,154800,93143103107,1519,1519,1519,1519,0
20230814,154700,93143103107,1519,1519,1519,1519,0
20230814,154600,93143103107,1519,1519,1519,1519,0
20230814,154500,93143103107,1519,1519,1519,1519,0
20230814,154400,93143103107,1519,1519,1519,1519,0
20230814,154300,93143103107,1519,1519,1519,1519,0
20230814,154200,93143103107,1519,1519,1519,1519,0
20230814,154100,93143103107,1519,1519,1519,1519,0
20230814,154000,93143103107,1519,1519,1519,1519,0
20230814,153900,93143103107,1519,1519,1519,1519,0
20230814,153800,93143103107,1519,1519,1519,1519,0
20230814,153700,93143103107,1519,1519,1519,1519,0
20230814,153600,93143103107,1519,1519,1519,1519,0
20230814,153500,93143103107,1519,1519,1519,1519,0
20230814,153400,93143103107,1519,1519,1519,1519,0
20230814,153300,93143103107,1519,1519,1519,1519,423822
20230814,153200,93143103107,1519,1519,1519,1519,0
20230814,153100,93143103107,1519,1519,1519,1519,0
20230814,153000,93143103107,1519,1519,1519,1519,423822
20230814,152900,92499317489,1522,1522,1522,1522,0
20230814,152800,92499317489,1522,1522,1522,1522,0
20230814,152700,92499317489,1522,1522,1522,1522,0
20230814,152600,92499317489,1522,1522,1522,1522,0
20230814,152500,92499317489,1522,1522,1522,1522,0
20230814,152400,92499317489,1522,1522,1522,1522,0
20230814,152300,92499317489,1522,1522,1522,1522,0
20230814,152200,92499317489,1522,1522,1522,1522,0
20230814,152100,92499317489,1522,1522,1522,1522,0
20230814,152000,92499317489,1522,1522,1522,1522,0
20230814,151900,92499317489,1522,1528,1529,1521,130775
20230814,151800,92299887463,1529,1527,1529,1525,86535
20230814,151700,92167785720,1527,1527,1529,1525,47924
20230814,151600,92094623064,1528,1529,1530,1527,37012
20230814,151500,92038036529,1529,1532,1534,1529,56409
20230814,151400,91951681545,1533,1532,1535,1531,42802
20230814,151300,91886060409,1532,1529,1532,1526,27328
20230814,151200,91844305129,1530,1536,1536,1526,78693
20230814,151100,91723746523,1535,1536,1537,1534,29046
20230814,151000,91679151271,1534,1536,1538,1533,56339
20230814,150900,91592645957,1537,1541,1541,1536,74017
20230814,150800,91478789164,1540,1537,1541,1537,90584
20230814,150700,91339375449,1537,1534,1537,1533,47756
20230814,150600,91266063824,1534,1534,1534,1532,29379
20230814,150500,91221020731,1534,1530,1535,1528,44733
20230814,150400,91152542667,1532,1533,1534,1529,42188
20230814,150300,91087974577,1534,1535,1536,1531,44840
20230814,150200,91019188604,1536,1532,1538,1531,87465
20230814,150100,90884984231,1532,1529,1532,1527,41595
20230814,150000,90821368126,1527,1527,1530,1526,65862
20230814,145900,90720768900,1527,1521,1527,1521,66246
20230814,145800,90619768241,1522,1523,1525,1521,18459
20230814,145700,90591664575,1523,1526,1530,1523,51128
20230814,145600,90513550075,1525,1518,1527,1517,151723
20230814,145500,90283070609,1517,1518,1518,1516,59558
20230814,145400,90192705967,1518,1519,1526,1515,85430
20230814,145300,90063001658,1520,1527,1527,1516,44630
20230814,145200,89995033232,1527,1529,1529,1526,21755
20230814,145100,89961805168,1529,1529,1530,1527,16137
20230814,145000,89937136358,1530,1527,1530,1525,19757
20230814,144900,89906967965,1526,1531,1532,1523,49565
20230814,144800,89831203389,1532,1529,1535,1528,50427
20230814,144700,89753936719,1530,1521,1530,1521,40305
20230814,144600,89692552862,1522,1528,1528,1521,36223
20230814,144500,89637374458,1528,1527,1532,1527,37295
20230814,144400,89580362570,1527,1514,1529,1511,67927
20230814,144300,89477300198,1515,1522,1524,1511,99625
20230814,144200,89326050593,1523,1527,1527,1521,32561
20230814,144100,89276480744,1522,1523,1526,1521,49002
20230814,144000,89201825585,1525,1528,1529,1522,63751
20230814,143900,89104544625,1529,1534,1535,1528,58169
20230814,143800,89015460158,1535,1533,1537,1532,113868
20230814,143700,88840703966,1532,1530,1532,1527,26317
20230814,143600,88800434644,1530,1531,1532,1525,86123
20230814,143500,88668828094,1532,1529,1534,1528,127745
20230814,143400,88473218689,1529,1519,1530,1518,54762
20230814,143300,88389709538,1519,1521,1521,1516,27487
20230814,143200,88347974128,1521,1525,1527,1521,50461
20230814,143100,88271132243,1527,1525,1530,1523,66482
20230814,143000,88169574084,1524,1512,1529,1511,91011
20230814,142900,88031021833,1512,1514,1518,1511,30600
20230814,142800,87984701601,1514,1522,1523,1512,27494
20230814,142700,87943034149,1522,1515,1524,1515,78264
20230814,142600,87824208686,1516,1510,1555,1508,199215
20230814,142500,87518599411,1510,1510,1515,1506,46003
20230814,142400,87449219337,1513,1526,1527,1507,153691
20230814,142300,87216094840,1526,1523,1535,1520,165740
20230814,142200,86962984379,1523,1509,1523,1508,155186
20230814,142100,86728095753,1510,1516,1518,1509,58022
20230814,142000,86640321716,1516,1509,1519,1507,130003
20230814,141900,86443786411,1510,1521,1521,1506,386929
20230814,141800,85858974125,1523,1526,1527,1519,158765
20230814,141700,85617411489,1526,1531,1538,1524,157540
20230814,141600,85376117596,1531,1530,1533,1528,58779
20230814,141500,85286167228,1530,1529,1533,1522,155511
20230814,141400,85048927372,1529,1535,1537,1529,69092
20230814,141300,84943029664,1537,1537,1539,1527,221364
20230814,141200,84604146315,1537,1541,1545,1534,135602
20230814,141100,84395619450,1541,1542,1542,1536,188313
20230814,141000,84105871116,1541,1549,1550,1540,104739
20230814,140900,83944159360,1549,1541,1552,1541,134034
20230814,140800,83736758077,1541,1554,1555,1537,303981
20230814,140700,83267170181,1554,1555,1560,1552,76422
20230814,140600,83148398900,1555,1559,1559,1554,106969
20230814,140500,82981952525,1559,1563,1566,1557,60598
20230814,140400,82887423613,1561,1561,1567,1560,13749
20230814,140300,82865940288,1561,1572,1572,1560,116183
20230814,140200,82684010721,1572,1569,1572,1568,103967
20230814,140100,82520732104,1569,1566,1569,1561,45510
20230814,140000,82449414112,1566,1564,1567,1557,71920
20230814,135900,82337180080,1564,1568,1568,1562,47905
20230814,135800,82262209532,1567,1572,1572,1561,72501
20230814,135700,82148580141,1572,1563,1573,1562,115321
20230814,135600,81967617895,1563,1560,1568,1560,80028
20230814,135500,81842379611,1560,1563,1563,1548,283853
20230814,135400,81401008058,1563,1568,1568,1562,44855
20230814,135300,81330898648,1567,1565,1569,1562,100464
20230814,135200,81173645174,1565,1561,1572,1560,120793
20230814,135100,80984818223,1560,1576,1576,1560,254076
20230814,135000,80586948331,1576,1578,1580,1573,61218
20230814,134900,80490427443,1579,1581,1582,1578,25055
20230814,134800,80450867355,1580,1584,1586,1574,71539
20230814,134700,80337941147,1584,1589,1590,1582,52524
20230814,134600,80254593101,1589,1586,1589,1584,48453
20230814,134500,80177698092,1587,1576,1588,1575,83094
20230814,134400,80046154726,1576,1579,1579,1569,118401
20230814,134300,79859969092,1579,1588,1588,1575,102464
20230814,134200,79697977464,1586,1585,1592,1584,70821
20230814,134100,79585496844,1584,1591,1592,1582,228838
20230814,134000,79221962347,1591,1576,1592,1574,232779
20230814,133900,78853775470,1575,1574,1576,1568,164086
20230814,133800,78595924622,1573,1573,1577,1567,240705
20230814,133700,78217625748,1571,1583,1583,1571,415828
20230814,133600,77561944630,1583,1589,1590,1581,173601
20230814,133500,77286813405,1590,1589,1592,1587,58219
20230814,133400,77194310857,1590,1593,1595,1586,66760
20230814,133300,77088160765,1594,1594,1596,1589,57493
20230814,133200,76996631476,1594,1597,1597,1584,171105
20230814,133100,76724773846,1597,1590,1600,1590,60200
20230814,133000,76628723484,1600,1598,1600,1588,184397
20230814,132900,76334909714,1598,1601,1603,1594,128897
20230814,132800,76129081716,1603,1595,1603,1592,161110
20230814,132700,75871405083,1595,1597,1599,1586,279842
20230814,132600,75425776934,1597,1592,1602,1586,319250
20230814,132500,74916625925,1591,1612,1617,1584,512533
20230814,132400,74096679538,1611,1607,1615,1603,221131
20230814,132300,73740879798,1607,1610,1615,1603,350418
20230814,132200,73177180489,1610,1634,1635,1608,590197
20230814,132100,72223249386,1635,1633,1649,1628,396950
20230814,132000,71572216138,1633,1631,1635,1627,189971
20230814,131900,71262373315,1631,1631,1641,1629,266105
20230814,131800,70826849274,1630,1635,1638,1626,294579
20230814,131700,70346515062,1637,1642,1643,1631,274221
20230814,131600,69897806350,1643,1635,1648,1635,332750
20230814,131500,69350872406,1635,1645,1655,1632,785872
20230814,131400,68058446078,1649,1644,1652,1640,871393
20230814,131300,66623122899,1644,1648,1650,1641,662314
20230814,131200,65531566803,1648,1648,1648,1648,0
20230814,131100,65531566803,1648,1623,1648,1621,1503190
20230814,131000,63073176528,1623,1615,1626,1608,195727
20230814,130900,62756272483,1615,1611,1625,1610,315079
20230814,130800,62245797198,1612,1613,1618,1605,142860
20230814,130700,62015789990,1613,1610,1620,1608,213979
20230814,130600,61670406654,1613,1606,1613,1603,109910
20230814,130500,61493843877,1602,1604,1607,1600,134957
20230814,130400,61277460961,1603,1601,1605,1596,173811
20230814,130300,60999512547,1601,1611,1612,1601,381928
20230814,130200,60385962810,1611,1622,1630,1611,713777
20230814,130100,59227272273,1622,1614,1630,1613,854785
20230814,130000,57840914448,1614,1601,1617,1600,323159
20230814,125900,57319808621,1602,1598,1608,1598,139669
20230814,125800,57096092155,1598,1597,1600,1594,71243
20230814,125700,56982323420,1594,1585,1597,1584,123971
20230814,125600,56784970291,1586,1597,1599,1581,157302
20230814,125500,56534964998,1598,1608,1610,1594,209120
20230814,125400,56200168939,1608,1607,1614,1606,185173
20230814,125300,55902171076,1607,1606,1614,1606,329561
20230814,125200,55371393222,1606,1594,1610,1592,575885
20230814,125100,54448657973,1594,1582,1596,1581,188372
20230814,125000,54148819102,1581,1581,1584,1576,119484
20230814,124900,53960156175,1581,1590,1591,1576,297971
20230814,124800,53488601119,1589,1589,1595,1588,213680
20230814,124700,53148681298,1589,1583,1594,1582,232831
20230814,124600,52778557502,1582,1586,1589,1577,363104
20230814,124500,52204102786,1587,1598,1599,1581,410508
20230814,124400,51552203596,1598,1601,1602,1591,231023
20230814,124300,51183443799,1600,1597,1601,1592,235937
20230814,124200,50806751042,1598,1600,1606,1597,204551
20230814,124100,50479437661,1603,1608,1612,1592,590536
20230814,124000,49533427246,1608,1611,1615,1603,316345
20230814,123900,49024656202,1611,1614,1619,1606,454092
20230814,123800,48292646643,1614,1613,1625,1608,911298
20230814,123700,46819739381,1614,1616,1623,1610,1195728
20230814,123600,44884727079,1617,1599,1617,1597,1609972
20230814,123500,42297600412,1600,1559,1600,1559,1198387
20230814,123400,40397089924,1563,1559,1563,1550,328366
20230814,123300,39886148873,1559,1564,1569,1559,138406
20230814,123200,39669617740,1564,1569,1569,1563,48969
20230814,123100,39592962558,1569,1564,1569,1562,167726
20230814,123000,39330110449,1564,1564,1565,1559,47784
20230814,122900,39255460093,1564,1565,1569,1560,124213
20230814,122800,39061033741,1565,1562,1566,1562,65510
20230814,122700,38958572532,1562,1558,1562,1557,16718
20230814,122600,38932492600,1556,1560,1561,1550,79025
20230814,122500,38809430057,1561,1561,1562,1559,15765
20230814,122400,38784832089,1559,1560,1563,1556,49587
20230814,122300,38707499572,1560,1560,1562,1560,29492
20230814,122200,38661478081,1560,1559,1563,1555,40636
20230814,122100,38598117881,1560,1562,1563,1557,39350
20230814,122000,38536723066,1562,1565,1569,1562,78204
20230814,121900,38414261800,1565,1564,1570,1560,201188
20230814,121800,38099171586,1565,1561,1567,1556,159994
20230814,121700,37848966988,1561,1550,1562,1545,60752
20230814,121600,37754363942,1549,1551,1554,1549,26803
20230814,121500,37712793256,1551,1557,1558,1550,44882
20230814,121400,37643084363,1557,1559,1559,1556,44216
20230814,121300,37574217323,1559,1560,1563,1555,98195
20230814,121200,37421016105,1560,1539,1563,1539,226579
20230814,121100,37069063872,1538,1537,1538,1535,13682
20230814,121000,37048043418,1537,1537,1539,1535,19674
20230814,120900,37017832384,1537,1539,1539,1535,25629
20230814,120800,36978441788,1540,1536,1540,1536,13883
20230814,120700,36957089538,1538,1537,1538,1534,39130
20230814,120600,36896993088,1537,1542,1542,1537,22530
20230814,120500,36862310777,1542,1543,1544,1539,11803
20230814,120400,36844115535,1544,1537,1545,1535,27040
20230814,120300,36802447949,1536,1536,1540,1534,20631
20230814,120200,36770767008,1535,1533,1537,1533,22207
20230814,120100,36736690246,1535,1543,1543,1531,26572
20230814,120000,36695931833,1543,1534,1544,1532,37944
20230814,115900,36637580651,1534,1540,1542,1531,71451
20230814,115800,36527943294,1542,1539,1543,1537,14240
20230814,115700,36506026324,1539,1542,1544,1539,32630
20230814,115600,36455721590,1543,1541,1545,1541,37551
20230814,115500,36397786569,1541,1534,1541,1533,66512
20230814,115400,36295649070,1534,1546,1546,1529,125290
20230814,115300,36103406502,1546,1541,1549,1529,233516
20230814,115200,35744338880,1540,1549,1549,1540,107632
20230814,115100,35578133409,1549,1549,1550,1546,52874
20230814,115000,35496331452,1549,1546,1550,1544,54329
20230814,114900,35412300506,1545,1550,1551,1545,25882
20230814,114800,35372252977,1551,1545,1554,1544,83023
20230814,114700,35243520473,1547,1546,1547,1539,81713
20230814,114600,35117474292,1546,1547,1547,1542,42882
20230814,114500,35051241876,1547,1546,1550,1538,211433
20230814,114400,34724942974,1546,1552,1554,1546,105567
20230814,114300,34561455108,1554,1556,1558,1551,40016
20230814,114200,34499340117,1555,1558,1563,1552,114833
20230814,114100,34320741384,1557,1562,1570,1557,148955
20230814,114000,34087694092,1560,1552,1562,1549,78804
20230814,113900,33965287149,1554,1553,1558,1551,34131
20230814,113800,33912249570,1553,1553,1555,1547,125532
20230814,113700,33717578580,1553,1556,1564,1553,92768
20230814,113600,33572956878,1556,1563,1565,1550,94868
20230814,113500,33425458153,1562,1567,1571,1556,143751
20230814,113400,33200321610,1567,1562,1571,1558,161316
20230814,113300,32947836363,1563,1560,1568,1557,85749
20230814,113200,32813889789,1560,1555,1566,1554,104328
20230814,113100,32651140861,1554,1547,1555,1541,223699
20230814,113000,32305207328,1547,1552,1564,1546,184882
20230814,112900,32018424164,1553,1562,1563,1545,401755
20230814,112800,31393742204,1562,1564,1573,1562,191613
20230814,112700,31093575727,1564,1585,1586,1562,224705
20230814,112600,30740104078,1581,1576,1589,1572,250531
20230814,112500,30343613477,1572,1570,1586,1564,333083
20230814,112400,29817288646,1571,1565,1577,1564,206565
20230814,112300,29492877450,1572,1571,1577,1559,360812
20230814,112200,28927377794,1570,1573,1579,1568,270564
20230814,112100,28502071133,1576,1588,1590,1564,480916
20230814,112000,27744013213,1587,1585,1596,1576,908160
20230814,111900,26299274286,1583,1563,1593,1560,1092747
20230814,111800,24571123955,1563,1558,1563,1543,178295
20230814,111700,24294220003,1559,1551,1568,1546,229408
20230814,111600,23936505215,1551,1564,1564,1545,298379
20230814,111500,23473287544,1564,1548,1571,1544,570635
20230814,111400,22582232668,1550,1530,1550,1525,261025
20230814,111300,22181099607,1531,1534,1535,1515,428991
20230814,111200,21526544171,1529,1544,1552,1529,380566
20230814,111100,20940489028,1542,1558,1558,1529,451021
20230814,111000,20245401814,1559,1564,1577,1544,534721
20230814,110900,19410979937,1562,1558,1584,1555,548774
20230814,110800,18550018548,1557,1586,1592,1552,713929
20230814,110700,17429392467,1586,1550,1592,1544,1043353
20230814,110600,15782991855,1550,1557,1574,1543,751364
20230814,110500,14610973317,1558,1551,1573,1536,810624
20230814,110400,13345592803,1552,1559,1574,1540,1142531
20230814,110300,11562322141,1559,1499,1570,1498,1821691
20230814,110200,8762436263,1498,1498,1498,1498,0
20230814,110100,8762436263,1498,1498,1498,1498,0
20230814,110000,8762436263,1498,1477,1498,1477,354096
20230814,105900,8234993684,1479,1470,1479,1467,114347
20230814,105800,8066272578,1470,1475,1476,1468,46250
20230814,105700,7998265404,1475,1472,1478,1471,132770
20230814,105600,7802465751,1472,1465,1474,1464,78161
20230814,105500,7687544978,1464,1468,1469,1462,45604
20230814,105400,7620759578,1468,1459,1474,1458,269685
20230814,105300,7225005275,1460,1453,1460,1452,29768
20230814,105200,7181626077,1453,1458,1458,1452,32594
20230814,105100,7134151661,1458,1450,1458,1449,69820
20230814,105000,7032620320,1450,1444,1450,1444,19076
20230814,104900,7004995480,1442,1441,1447,1441,27371
20230814,104800,6965478836,1440,1438,1440,1438,9371
20230814,104700,6951986578,1434,1436,1440,1434,8897
20230814,104600,6939186613,1432,1431,1437,1431,16519
20230814,104500,6915506818,1432,1432,1434,1432,11393
20230814,104400,6899189930,1432,1433,1433,1432,18355
20230814,104300,6872895047,1433,1435,1436,1433,13459
20230814,104200,6853604779,1436,1435,1436,1435,4328
20230814,104100,6847390218,1435,1436,1436,1432,33273
20230814,104000,6799693459,1436,1435,1436,1434,6929
20230814,103900,6789756718,1435,1435,1436,1435,5380
20230814,103800,6782035702,1435,1434,1438,1434,11879
20230814,103700,6764995581,1434,1438,1438,1434,36422
20230814,103600,6712712023,1439,1438,1439,1438,169
20230814,103500,6712468890,1437,1437,1438,1436,7969
20230814,103400,6701014273,1438,1439,1440,1437,9515
20230814,103300,6687329263,1439,1438,1440,1438,3695
20230814,103200,6682012473,1439,1437,1439,1436,6644
20230814,103100,6672463772,1437,1438,1439,1436,18635
20230814,103000,6645669826,1439,1437,1439,1437,8443
20230814,102900,6633529651,1438,1442,1442,1438,13204
20230814,102800,6614531493,1443,1440,1443,1439,4204
20230814,102700,6608472436,1444,1438,1444,1438,10354
20230814,102600,6593574245,1438,1438,1439,1437,9253
20230814,102500,6580265924,1438,1444,1444,1438,4860
20230814,102400,6573267026,1444,1446,1448,1444,2887
20230814,102300,6569093654,1446,1441,1449,1441,16563
20230814,102200,6545161564,1439,1438,1440,1437,14991
20230814,102100,6523606994,1438,1439,1439,1438,12777
20230814,102000,6505230091,1439,1440,1445,1438,27431
20230814,101900,6465738706,1445,1445,1445,1439,84020
20230814,101800,6344562760,1444,1445,1445,1442,30722
20230814,101700,6300198107,1445,1445,1447,1443,9068
20230814,101600,6287105154,1447,1442,1447,1442,7085
20230814,101500,6276869114,1444,1441,1444,1441,16786
20230814,101400,6252667747,1441,1451,1451,1441,34931
20230814,101300,6202179461,1451,1453,1455,1450,13110
20230814,101200,6183146743,1453,1446,1453,1446,27589
20230814,101100,6143162304,1447,1448,1450,1446,13543
20230814,101000,6123560903,1450,1453,1455,1448,7101
20230814,100900,6113254259,1453,1455,1458,1453,31207
20230814,100800,6067830722,1454,1437,1454,1435,32758
20230814,100700,6020397537,1435,1444,1445,1435,93404
20230814,100600,5885989922,1444,1445,1447,1444,56964
20230814,100500,5803692820,1446,1452,1454,1445,97307
20230814,100400,5662740601,1454,1454,1455,1451,31668
20230814,100300,5616734860,1456,1454,1456,1454,29333
20230814,100200,5574066956,1455,1454,1455,1452,28231
20230814,100100,5533022411,1454,1451,1455,1448,59605
20230814,100000,5446539066,1449,1470,1470,1448,221870
20230814,095900,5123907565,1469,1457,1470,1456,182227
20230814,095800,4857128697,1457,1453,1458,1450,98823
20230814,095700,4713313431,1453,1449,1453,1447,188866
20230814,095600,4439564341,1449,1443,1449,1443,78889
20230814,095500,4325421910,1443,1444,1447,1440,121682
20230814,095400,4149760633,1445,1444,1445,1443,25786
20230814,095300,4112518408,1444,1441,1448,1441,105004
20230814,095200,3960896946,1442,1439,1442,1437,36934
20230814,095100,3907730333,1439,1430,1439,1428,68255
20230814,095000,3809737977,1431,1426,1431,1422,86304
20230814,094900,3686626802,1428,1429,1430,1425,71113
20230814,094800,3585141052,1429,1435,1435,1429,49076
20230814,094700,3514885231,1435,1434,1436,1433,20415
20230814,094600,3485596236,1433,1435,1436,1431,41479
20230814,094500,3426123374,1437,1440,1441,1432,41291
20230814,094400,3366809868,1441,1442,1444,1437,80915
20230814,094300,3250172175,1442,1431,1442,1428,162095
20230814,094200,3017535059,1431,1433,1435,1430,109011
20230814,094100,2861492605,1433,1429,1436,1429,137518
20230814,094000,2664662186,1429,1424,1429,1415,85131
20230814,093900,2543251454,1425,1416,1430,1414,48382
20230814,093800,2474443623,1417,1422,1423,1415,18375
20230814,093700,2448400439,1423,1427,1433,1423,82002
20230814,093600,2331269446,1427,1409,1430,1409,87489
20230814,093500,2206870784,1409,1410,1410,1407,19573
20230814,093400,2179306146,1409,1413,1415,1409,26622
20230814,093300,2141695374,1413,1425,1425,1413,40220
20230814,093200,2084564749,1426,1426,1428,1420,76766
20230814,093100,1975082642,1425,1429,1429,1423,86002
20230814,093000,1852514749,1429,1406,1433,1404,107225
20230814,092900,1700067790,1403,1414,1418,1403,72735
20230814,092800,1597533217,1415,1434,1440,1413,145966
20230814,092700,1388627386,1435,1420,1438,1412,163142
20230814,092600,1155821878,1424,1391,1425,1391,217887
20230814,092500,847998406,1391,1378,1396,1378,76470
20230814,092400,741807817,1378,1375,1378,1375,3522
20230814,092300,736956727,1374,1376,1378,1373,19754
20230814,092200,709789665,1372,1370,1375,1370,26615
20230814,092100,673240441,1370,1368,1371,1367,2975
20230814,092000,669166808,1368,1372,1372,1368,2661
20230814,091900,665524277,1372,1373,1374,1369,13635
20230814,091800,646825084,1373,1365,1373,1364,16072
20230814,091700,624882607,1365,1371,1378,1365,33655
20230814,091600,578661172,1370,1367,1371,1366,23929
20230814,091500,545930284,1366,1354,1366,1353,20400
20230814,091400,518162960,1359,1357,1359,1353,16473
20230814,091300,495801004,1357,1353,1357,1353,9665
20230814,091200,482718605,1353,1354,1356,1353,8769
20230814,091100,470846830,1354,1354,1357,1352,8423
20230814,091000,459447445,1357,1351,1357,1351,11569
20230814,090900,443778286,1351,1342,1351,1341,11974
20230814,090800,427699864,1342,1342,1347,1341,12178
20230814,090700,411352015,1340,1347,1353,1340,50599
20230814,090600,343420694,1346,1353,1354,1346,43002
20230814,090500,285374813,1358,1353,1358,1352,4174
20230814,090400,279727641,1351,1352,1353,1350,41185
20230814,090300,224047027,1350,1360,1360,1350,53402
20230814,090200,151814341,1364,1362,1365,1352,25935
20230814,090100,116568225,1365,1364,1366,1362,12340
20230814,090000,99738144,1364,1362,1366,1355,73258