stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,201200,550603480,3420,3420,3420,3420,1967
20230814,201100,550603480,3420,3420,3420,3420,0
20230814,201000,550603480,3420,3420,3420,3420,0
20230814,200900,550603480,3420,3420,3420,3420,0
20230814,200800,550603480,3420,3420,3420,3420,0
20230814,200700,550603480,3420,3420,3420,3420,0
20230814,200600,550603480,3420,3420,3420,3420,0
20230814,200500,550603480,3420,3420,3420,3420,0
20230814,200400,550603480,3420,3420,3420,3420,0
20230814,200300,550603480,3420,3420,3420,3420,0
20230814,200200,550603480,3420,3420,3420,3420,0
20230814,200100,550603480,3420,3420,3420,3420,0
20230814,200000,550603480,3420,3420,3420,3420,0
20230814,195900,550603480,3420,3420,3420,3420,0
20230814,195800,550603480,3420,3420,3420,3420,0
20230814,195700,550603480,3420,3420,3420,3420,0
20230814,195600,550603480,3420,3420,3420,3420,0
20230814,195500,550603480,3420,3420,3420,3420,0
20230814,195400,550603480,3420,3420,3420,3420,0
20230814,195300,550603480,3420,3420,3420,3420,0
20230814,195200,550603480,3420,3420,3420,3420,0
20230814,195100,550603480,3420,3420,3420,3420,0
20230814,195000,550603480,3420,3420,3420,3420,0
20230814,194900,550603480,3420,3420,3420,3420,0
20230814,194800,550603480,3420,3420,3420,3420,0
20230814,194700,550603480,3420,3420,3420,3420,0
20230814,194600,550603480,3420,3420,3420,3420,0
20230814,194500,550603480,3420,3420,3420,3420,0
20230814,194400,550603480,3420,3420,3420,3420,0
20230814,194300,550603480,3420,3420,3420,3420,0
20230814,194200,550603480,3420,3420,3420,3420,1967
20230814,194100,550603480,3420,3420,3420,3420,0
20230814,194000,550603480,3420,3420,3420,3420,0
20230814,193900,550603480,3420,3420,3420,3420,0
20230814,193800,550603480,3420,3420,3420,3420,0
20230814,193700,550603480,3420,3420,3420,3420,0
20230814,193600,550603480,3420,3420,3420,3420,0
20230814,193500,550603480,3420,3420,3420,3420,0
20230814,193400,550603480,3420,3420,3420,3420,0
20230814,193300,550603480,3420,3420,3420,3420,0
20230814,193200,550603480,3420,3420,3420,3420,0
20230814,193100,550603480,3420,3420,3420,3420,0
20230814,193000,550603480,3420,3420,3420,3420,0
20230814,192900,550603480,3420,3420,3420,3420,0
20230814,192800,550603480,3420,3420,3420,3420,0
20230814,192700,550603480,3420,3420,3420,3420,0
20230814,192600,550603480,3420,3420,3420,3420,0
20230814,192500,550603480,3420,3420,3420,3420,0
20230814,192400,550603480,3420,3420,3420,3420,0
20230814,192300,550603480,3420,3420,3420,3420,0
20230814,192200,550603480,3420,3420,3420,3420,0
20230814,192100,550603480,3420,3420,3420,3420,0
20230814,192000,550603480,3420,3420,3420,3420,0
20230814,191900,550603480,3420,3420,3420,3420,0
20230814,191800,550603480,3420,3420,3420,3420,0
20230814,191700,550603480,3420,3420,3420,3420,0
20230814,191600,550603480,3420,3420,3420,3420,0
20230814,191500,550603480,3420,3420,3420,3420,0
20230814,191400,550603480,3420,3420,3420,3420,0
20230814,191300,550603480,3420,3420,3420,3420,0
20230814,191200,550603480,3420,3420,3420,3420,1967
20230814,191100,550603480,3420,3420,3420,3420,0
20230814,191000,550603480,3420,3420,3420,3420,0
20230814,190900,550603480,3420,3420,3420,3420,0
20230814,190800,550603480,3420,3420,3420,3420,0
20230814,190700,550603480,3420,3420,3420,3420,0
20230814,190600,550603480,3420,3420,3420,3420,0
20230814,190500,550603480,3420,3420,3420,3420,0
20230814,190400,550603480,3420,3420,3420,3420,0
20230814,190300,550603480,3420,3420,3420,3420,0
20230814,190200,550603480,3420,3420,3420,3420,0
20230814,190100,550603480,3420,3420,3420,3420,0
20230814,190000,550603480,3420,3420,3420,3420,0
20230814,185900,550603480,3420,3420,3420,3420,0
20230814,185800,550603480,3420,3420,3420,3420,0
20230814,185700,550603480,3420,3420,3420,3420,0
20230814,185600,550603480,3420,3420,3420,3420,0
20230814,185500,550603480,3420,3420,3420,3420,0
20230814,185400,550603480,3420,3420,3420,3420,0
20230814,185300,550603480,3420,3420,3420,3420,0
20230814,185200,550603480,3420,3420,3420,3420,0
20230814,185100,550603480,3420,3420,3420,3420,0
20230814,185000,550603480,3420,3420,3420,3420,0
20230814,184900,550603480,3420,3420,3420,3420,0
20230814,184800,550603480,3420,3420,3420,3420,0
20230814,184700,550603480,3420,3420,3420,3420,0
20230814,184600,550603480,3420,3420,3420,3420,0
20230814,184500,550603480,3420,3420,3420,3420,0
20230814,184400,550603480,3420,3420,3420,3420,0
20230814,184300,550603480,3420,3420,3420,3420,0
20230814,184200,550603480,3420,3420,3420,3420,1967
20230814,184100,550603480,3420,3420,3420,3420,0
20230814,184000,550603480,3420,3420,3420,3420,0
20230814,183900,550603480,3420,3420,3420,3420,0
20230814,183800,550603480,3420,3420,3420,3420,0
20230814,183700,550603480,3420,3420,3420,3420,0
20230814,183600,550603480,3420,3420,3420,3420,0
20230814,183500,550603480,3420,3420,3420,3420,0
20230814,183400,550603480,3420,3420,3420,3420,0
20230814,183300,550603480,3420,3420,3420,3420,0
20230814,183200,550603480,3420,3420,3420,3420,0
20230814,183100,550603480,3420,3420,3420,3420,0
20230814,183000,550603480,3420,3420,3420,3420,0
20230814,182900,550603480,3420,3420,3420,3420,0
20230814,182800,550603480,3420,3420,3420,3420,0
20230814,182700,550603480,3420,3420,3420,3420,0
20230814,182600,550603480,3420,3420,3420,3420,0
20230814,182500,550603480,3420,3420,3420,3420,0
20230814,182400,550603480,3420,3420,3420,3420,0
20230814,182300,550603480,3420,3420,3420,3420,0
20230814,182200,550603480,3420,3420,3420,3420,0
20230814,182100,550603480,3420,3420,3420,3420,0
20230814,182000,550603480,3420,3420,3420,3420,0
20230814,181900,550603480,3420,3420,3420,3420,0
20230814,181800,550603480,3420,3420,3420,3420,0
20230814,181700,550603480,3420,3420,3420,3420,0
20230814,181600,550603480,3420,3420,3420,3420,0
20230814,181500,550603480,3420,3420,3420,3420,0
20230814,181400,550603480,3420,3420,3420,3420,0
20230814,181300,550603480,3420,3420,3420,3420,0
20230814,181200,550603480,3420,3420,3420,3420,1967
20230814,181100,550603480,3420,3420,3420,3420,0
20230814,181000,550603480,3420,3420,3420,3420,0
20230814,180900,550603480,3420,3420,3420,3420,0
20230814,180800,550603480,3420,3420,3420,3420,0
20230814,180700,550603480,3420,3420,3420,3420,0
20230814,180600,550603480,3420,3420,3420,3420,0
20230814,180500,550603480,3420,3420,3420,3420,0
20230814,180400,550603480,3420,3420,3420,3420,0
20230814,180300,550603480,3420,3420,3420,3420,0
20230814,180200,550603480,3420,3420,3420,3420,0
20230814,180100,550603480,3420,3420,3420,3420,0
20230814,180000,550603480,3420,3420,3420,3420,0
20230814,175900,550603480,3420,3420,3420,3420,0
20230814,175800,550603480,3420,3420,3420,3420,0
20230814,175700,550603480,3420,3420,3420,3420,0
20230814,175600,550603480,3420,3420,3420,3420,0
20230814,175500,550603480,3420,3420,3420,3420,0
20230814,175400,550603480,3420,3420,3420,3420,0
20230814,175300,550603480,3420,3420,3420,3420,0
20230814,175200,550603480,3420,3420,3420,3420,0
20230814,175100,550603480,3420,3420,3420,3420,0
20230814,175000,550603480,3420,3420,3420,3420,0
20230814,174900,550603480,3420,3420,3420,3420,0
20230814,174800,550603480,3420,3420,3420,3420,0
20230814,174700,550603480,3420,3420,3420,3420,0
20230814,174600,550603480,3420,3420,3420,3420,0
20230814,174500,550603480,3420,3420,3420,3420,0
20230814,174400,550603480,3420,3420,3420,3420,0
20230814,174300,550603480,3420,3420,3420,3420,0
20230814,174200,550603480,3420,3420,3420,3420,1967
20230814,174100,550603480,3420,3420,3420,3420,0
20230814,174000,550603480,3420,3420,3420,3420,0
20230814,173900,550603480,3420,3420,3420,3420,0
20230814,173800,550603480,3420,3420,3420,3420,0
20230814,173700,550603480,3420,3420,3420,3420,0
20230814,173600,550603480,3420,3420,3420,3420,0
20230814,173500,550603480,3420,3420,3420,3420,0
20230814,173400,550603480,3420,3420,3420,3420,0
20230814,173300,550603480,3420,3420,3420,3420,0
20230814,173200,550603480,3420,3420,3420,3420,0
20230814,173100,550603480,3420,3420,3420,3420,0
20230814,173000,550603480,3420,3420,3420,3420,0
20230814,172900,550603480,3420,3420,3420,3420,0
20230814,172800,550603480,3420,3420,3420,3420,0
20230814,172700,550603480,3420,3420,3420,3420,0
20230814,172600,550603480,3420,3420,3420,3420,0
20230814,172500,550603480,3420,3420,3420,3420,0
20230814,172400,550603480,3420,3420,3420,3420,0
20230814,172300,550603480,3420,3420,3420,3420,0
20230814,172200,550603480,3420,3420,3420,3420,0
20230814,172100,550603480,3420,3420,3420,3420,0
20230814,172000,550603480,3420,3420,3420,3420,0
20230814,171900,550603480,3420,3420,3420,3420,0
20230814,171800,550603480,3420,3420,3420,3420,0
20230814,171700,550603480,3420,3420,3420,3420,0
20230814,171600,550603480,3420,3420,3420,3420,0
20230814,171500,550603480,3420,3420,3420,3420,0
20230814,171400,550603480,3420,3420,3420,3420,0
20230814,171300,550603480,3420,3420,3420,3420,0
20230814,171200,550603480,3420,3420,3420,3420,1967
20230814,171100,550603480,3420,3420,3420,3420,0
20230814,171000,550603480,3420,3420,3420,3420,0
20230814,170900,550603480,3420,3420,3420,3420,0
20230814,170800,550603480,3420,3420,3420,3420,0
20230814,170700,550603480,3420,3420,3420,3420,0
20230814,170600,550603480,3420,3420,3420,3420,0
20230814,170500,550603480,3420,3420,3420,3420,0
20230814,170400,550603480,3420,3420,3420,3420,0
20230814,170300,550603480,3420,3420,3420,3420,0
20230814,170200,550603480,3420,3420,3420,3420,0
20230814,170100,550603480,3420,3420,3420,3420,0
20230814,170000,550603480,3420,3420,3420,3420,0
20230814,165900,550603480,3420,3420,3420,3420,0
20230814,165800,550603480,3420,3420,3420,3420,0
20230814,165700,550603480,3420,3420,3420,3420,0
20230814,165600,550603480,3420,3420,3420,3420,0
20230814,165500,550603480,3420,3420,3420,3420,0
20230814,165400,550603480,3420,3420,3420,3420,0
20230814,165300,550603480,3420,3420,3420,3420,0
20230814,165200,550603480,3420,3420,3420,3420,0
20230814,165100,550603480,3420,3420,3420,3420,0
20230814,165000,550603480,3420,3420,3420,3420,0
20230814,164900,550603480,3420,3420,3420,3420,0
20230814,164800,550603480,3420,3420,3420,3420,0
20230814,164700,550603480,3420,3420,3420,3420,0
20230814,164600,550603480,3420,3420,3420,3420,0
20230814,164500,550603480,3420,3420,3420,3420,0
20230814,164400,550603480,3420,3420,3420,3420,0
20230814,164300,550603480,3420,3420,3420,3420,0
20230814,164200,550603480,3420,3420,3420,3420,1967
20230814,164100,550603480,3420,3420,3420,3420,0
20230814,164000,550603480,3420,3420,3420,3420,0
20230814,163900,550603480,3420,3420,3420,3420,0
20230814,163800,550603480,3420,3420,3420,3420,0
20230814,163700,550603480,3420,3420,3420,3420,0
20230814,163600,550603480,3420,3420,3420,3420,0
20230814,163500,550603480,3420,3420,3420,3420,0
20230814,163400,550603480,3420,3420,3420,3420,0
20230814,163300,550603480,3420,3420,3420,3420,0
20230814,163200,550603480,3420,3420,3420,3420,0
20230814,163100,550603480,3420,3420,3420,3420,0
20230814,163000,550603480,3420,3420,3420,3420,0
20230814,162900,550603480,3420,3420,3420,3420,0
20230814,162800,550603480,3420,3420,3420,3420,0
20230814,162700,550603480,3420,3420,3420,3420,0
20230814,162600,550603480,3420,3420,3420,3420,0
20230814,162500,550603480,3420,3420,3420,3420,0
20230814,162400,550603480,3420,3420,3420,3420,0
20230814,162300,550603480,3420,3420,3420,3420,0
20230814,162200,550603480,3420,3420,3420,3420,0
20230814,162100,550603480,3420,3420,3420,3420,0
20230814,162000,550603480,3420,3420,3420,3420,0
20230814,161900,550603480,3420,3420,3420,3420,0
20230814,161800,550603480,3420,3420,3420,3420,0
20230814,161700,550603480,3420,3420,3420,3420,0
20230814,161600,550603480,3420,3420,3420,3420,0
20230814,161500,550603480,3420,3420,3420,3420,0
20230814,161400,550603480,3420,3420,3420,3420,0
20230814,161300,550603480,3420,3420,3420,3420,0
20230814,161200,550603480,3420,3420,3420,3420,1967
20230814,161100,550603480,3420,3420,3420,3420,0
20230814,161000,550603480,3420,3420,3420,3420,0
20230814,160900,550603480,3420,3420,3420,3420,0
20230814,160800,550603480,3420,3420,3420,3420,0
20230814,160700,550603480,3420,3420,3420,3420,0
20230814,160600,550603480,3420,3420,3420,3420,0
20230814,160500,550603480,3420,3420,3420,3420,0
20230814,160400,550603480,3420,3420,3420,3420,0
20230814,160300,550603480,3420,3420,3420,3420,0
20230814,160200,550603480,3420,3420,3420,3420,0
20230814,160100,550603480,3420,3420,3420,3420,0
20230814,160000,550603480,3420,3420,3420,3420,0
20230814,155900,550603480,3420,3420,3420,3420,0
20230814,155800,550603480,3420,3420,3420,3420,0
20230814,155700,550603480,3420,3420,3420,3420,0
20230814,155600,550603480,3420,3420,3420,3420,0
20230814,155500,550603480,3420,3420,3420,3420,0
20230814,155400,550603480,3420,3420,3420,3420,0
20230814,155300,550603480,3420,3420,3420,3420,0
20230814,155200,550603480,3420,3420,3420,3420,0
20230814,155100,550603480,3420,3420,3420,3420,0
20230814,155000,550603480,3420,3420,3420,3420,0
20230814,154900,550603480,3420,3420,3420,3420,0
20230814,154800,550603480,3420,3420,3420,3420,0
20230814,154700,550603480,3420,3420,3420,3420,0
20230814,154600,550603480,3420,3420,3420,3420,0
20230814,154500,550603480,3420,3420,3420,3420,0
20230814,154400,550603480,3420,3420,3420,3420,0
20230814,154300,550603480,3420,3420,3420,3420,0
20230814,154200,550603480,3420,3420,3420,3420,1967
20230814,154100,550603480,3420,3420,3420,3420,0
20230814,154000,550603480,3420,3420,3420,3420,0
20230814,153900,550603480,3420,3420,3420,3420,0
20230814,153800,550603480,3420,3420,3420,3420,0
20230814,153700,550603480,3420,3420,3420,3420,0
20230814,153600,550603480,3420,3420,3420,3420,0
20230814,153500,550603480,3420,3420,3420,3420,0
20230814,153400,550603480,3420,3420,3420,3420,0
20230814,153300,550603480,3420,3420,3420,3420,0
20230814,153200,550603480,3420,3420,3420,3420,0
20230814,153100,550603480,3420,3420,3420,3420,0
20230814,153000,550603480,3420,3420,3420,3420,1967
20230814,152900,543876340,3425,3425,3425,3425,0
20230814,152800,543876340,3425,3425,3425,3425,0
20230814,152700,543876340,3425,3425,3425,3425,0
20230814,152600,543876340,3425,3425,3425,3425,0
20230814,152500,543876340,3425,3425,3425,3425,0
20230814,152400,543876340,3425,3425,3425,3425,0
20230814,152300,543876340,3425,3425,3425,3425,0
20230814,152200,543876340,3425,3425,3425,3425,0
20230814,152100,543876340,3425,3425,3425,3425,0
20230814,152000,543876340,3425,3425,3425,3425,0
20230814,151900,543876340,3425,3405,3425,3405,63
20230814,151800,543660875,3405,3405,3405,3405,6
20230814,151700,543640445,3405,3405,3405,3405,5
20230814,151600,543623420,3400,3400,3400,3400,0
20230814,151500,543623420,3400,3410,3410,3400,772
20230814,151400,540992510,3410,3410,3410,3410,0
20230814,151300,540992510,3410,3410,3410,3410,0
20230814,151200,540992510,3410,3410,3410,3410,148
20230814,151100,540487830,3410,3410,3410,3410,10
20230814,151000,540453730,3410,3410,3410,3410,0
20230814,150900,540453730,3410,3410,3410,3410,40
20230814,150800,540317330,3405,3405,3405,3405,114
20230814,150700,539929160,3400,3400,3400,3395,661
20230814,150600,537682730,3410,3410,3410,3410,136
20230814,150500,537218970,3410,3410,3410,3410,15
20230814,150400,537167820,3400,3400,3400,3400,0
20230814,150300,537167820,3400,3400,3400,3400,0
20230814,150200,537167820,3400,3410,3410,3400,2528
20230814,150100,528565615,3410,3415,3415,3410,565
20230814,150000,526638910,3415,3420,3420,3415,181
20230814,145900,526020100,3420,3420,3420,3420,300
20230814,145800,524994100,3420,3420,3420,3420,0
20230814,145700,524994100,3420,3420,3420,3420,13
20230814,145600,524949640,3420,3415,3420,3415,104
20230814,145500,524594045,3415,3425,3425,3415,210
20230814,145400,523875190,3420,3420,3420,3420,441
20230814,145300,522366970,3420,3420,3420,3420,181
20230814,145200,521747950,3415,3415,3415,3415,0
20230814,145100,521747950,3415,3415,3415,3415,0
20230814,145000,521747950,3415,3420,3420,3415,176
20230814,144900,521146245,3420,3420,3420,3420,0
20230814,144800,521146245,3420,3420,3420,3420,20
20230814,144700,521077845,3420,3420,3420,3420,0
20230814,144600,521077845,3420,3420,3420,3420,29
20230814,144500,520978665,3415,3415,3420,3415,196
20230814,144400,520308660,3420,3420,3420,3420,0
20230814,144300,520308660,3420,3420,3420,3420,20
20230814,144200,520240260,3425,3425,3425,3425,0
20230814,144100,520240260,3425,3425,3425,3425,11
20230814,144000,520202585,3415,3420,3420,3415,152
20230814,143900,519682960,3425,3425,3425,3425,0
20230814,143800,519682960,3425,3425,3425,3425,20
20230814,143700,519614460,3425,3425,3425,3425,0
20230814,143600,519614460,3425,3425,3425,3425,10
20230814,143500,519580210,3425,3425,3425,3415,181
20230814,143400,518960485,3425,3425,3425,3425,98
20230814,143300,518624835,3430,3425,3430,3425,22
20230814,143200,518549385,3435,3430,3435,3430,44
20230814,143100,518398380,3425,3425,3425,3425,30
20230814,143000,518295630,3425,3425,3425,3425,2
20230814,142900,518288780,3430,3425,3430,3425,40
20230814,142800,518151590,3430,3430,3430,3430,60
20230814,142700,517945790,3430,3430,3430,3430,0
20230814,142600,517945790,3430,3425,3430,3425,11
20230814,142500,517908090,3415,3415,3415,3415,184
20230814,142400,517279730,3415,3415,3415,3415,0
20230814,142300,517279730,3415,3415,3415,3415,20
20230814,142200,517211430,3410,3410,3410,3410,214
20230814,142100,516481690,3415,3415,3415,3415,0
20230814,142000,516481690,3415,3405,3415,3405,181
20230814,141900,515864055,3415,3415,3415,3415,20
20230814,141800,515795755,3400,3400,3400,3400,0
20230814,141700,515795755,3400,3410,3410,3400,1000
20230814,141600,512395025,3415,3415,3415,3415,188
20230814,141500,511753005,3415,3415,3415,3415,133
20230814,141400,511298810,3415,3415,3415,3415,20
20230814,141300,511230510,3410,3410,3410,3410,137
20230814,141200,510763340,3415,3415,3415,3415,0
20230814,141100,510763340,3415,3415,3415,3415,0
20230814,141000,510763340,3415,3415,3415,3415,133
20230814,140900,510309145,3415,3415,3415,3415,10
20230814,140800,510274995,3415,3430,3430,3415,179
20230814,140700,509663410,3430,3430,3430,3430,0
20230814,140600,509663410,3430,3430,3430,3430,0
20230814,140500,509663410,3430,3430,3430,3430,139
20230814,140400,509186640,3430,3430,3430,3430,0
20230814,140300,509186640,3430,3430,3430,3430,20
20230814,140200,509118040,3430,3430,3430,3430,0
20230814,140100,509118040,3430,3430,3430,3430,1000
20230814,140000,505688040,3430,3420,3430,3415,324
20230814,135900,504577345,3420,3420,3420,3420,1000
20230814,135800,501157345,3430,3430,3430,3430,20
20230814,135700,501088745,3430,3430,3430,3430,0
20230814,135600,501088745,3430,3430,3430,3430,0
20230814,135500,501088745,3430,3430,3430,3430,134
20230814,135400,500629125,3420,3425,3425,3420,43
20230814,135300,500482015,3430,3430,3430,3430,25
20230814,135200,500396265,3430,3430,3430,3430,12
20230814,135100,500355105,3425,3425,3425,3425,0
20230814,135000,500355105,3425,3425,3425,3425,130
20230814,134900,499909855,3425,3425,3425,3425,20
20230814,134800,499841355,3425,3415,3425,3415,312
20230814,134700,498775795,3425,3425,3425,3425,0
20230814,134600,498775795,3425,3425,3425,3425,0
20230814,134500,498775795,3425,3425,3425,3425,133
20230814,134400,498320270,3430,3425,3430,3425,39
20230814,134300,498186650,3425,3425,3430,3425,98
20230814,134200,497850990,3425,3415,3425,3410,330
20230814,134100,496721360,3425,3420,3425,3420,985
20230814,134000,493348190,3425,3415,3425,3415,165
20230814,133900,492783835,3420,3410,3420,3410,198
20230814,133800,492107940,3410,3405,3410,3405,33
20230814,133700,491995420,3410,3410,3410,3410,0
20230814,133600,491995420,3410,3400,3410,3395,53
20230814,133500,491815195,3410,3410,3410,3410,0
20230814,133400,491815195,3410,3400,3410,3400,91
20230814,133300,491505535,3400,3400,3400,3400,60
20230814,133200,491301535,3400,3400,3400,3400,788
20230814,133100,488622335,3400,3400,3400,3400,1
20230814,133000,488618935,3395,3395,3395,3395,1000
20230814,132900,485223935,3395,3395,3395,3395,0
20230814,132800,485223935,3395,3385,3395,3385,59
20230814,132700,485024010,3405,3385,3415,3375,3181
20230814,132600,474260610,3385,3400,3400,3385,509
20230814,132500,472534350,3400,3415,3415,3400,1492
20230814,132400,467457940,3415,3415,3415,3415,20
20230814,132300,467389640,3415,3415,3415,3415,100
20230814,132200,467048140,3420,3420,3420,3420,10
20230814,132100,467013940,3420,3420,3420,3420,0
20230814,132000,467013940,3420,3420,3420,3420,0
20230814,131900,467013940,3420,3420,3420,3420,0
20230814,131800,467013940,3420,3420,3420,3420,0
20230814,131700,467013940,3420,3420,3420,3420,0
20230814,131600,467013940,3420,3420,3420,3420,10
20230814,131500,466979740,3420,3420,3420,3420,0
20230814,131400,466979740,3420,3420,3420,3420,0
20230814,131300,466979740,3420,3420,3420,3420,6
20230814,131200,466959220,3420,3420,3420,3420,0
20230814,131100,466959220,3420,3420,3420,3420,50
20230814,131000,466788220,3420,3420,3420,3420,150
20230814,130900,466275220,3420,3420,3420,3420,0
20230814,130800,466275220,3420,3420,3420,3420,0
20230814,130700,466275220,3420,3425,3425,3420,1029
20230814,130600,462755895,3420,3420,3420,3420,500
20230814,130500,461045895,3425,3420,3425,3420,222
20230814,130400,460286545,3420,3420,3420,3420,200
20230814,130300,459602545,3420,3420,3420,3420,200
20230814,130200,458918545,3420,3420,3420,3420,554
20230814,130100,457023865,3420,3420,3420,3420,0
20230814,130000,457023865,3420,3420,3420,3420,0
20230814,125900,457023865,3420,3420,3420,3420,3
20230814,125800,457013605,3415,3415,3415,3415,15
20230814,125700,456962380,3410,3410,3410,3410,28
20230814,125600,456866900,3420,3420,3420,3420,0
20230814,125500,456866900,3420,3420,3420,3420,0
20230814,125400,456866900,3420,3420,3420,3420,3
20230814,125300,456856640,3420,3400,3420,3400,24
20230814,125200,456774800,3400,3410,3410,3400,112
20230814,125100,456393255,3425,3425,3425,3425,0
20230814,125000,456393255,3425,3425,3425,3425,1
20230814,124900,456389830,3425,3425,3425,3425,0
20230814,124800,456389830,3425,3425,3425,3425,0
20230814,124700,456389830,3425,3420,3425,3420,8
20230814,124600,456362435,3410,3415,3415,3410,30
20230814,124500,456260130,3425,3425,3425,3425,1
20230814,124400,456256705,3400,3400,3400,3400,1
20230814,124300,456253305,3425,3425,3425,3425,0
20230814,124200,456253305,3425,3425,3425,3425,0
20230814,124100,456253305,3425,3425,3425,3425,91
20230814,124000,455941630,3400,3400,3400,3400,0
20230814,123900,455941630,3400,3400,3400,3400,28
20230814,123800,455846430,3430,3420,3430,3420,66
20230814,123700,455620505,3385,3425,3425,3385,8000
20230814,123600,428446990,3425,3425,3425,3425,4
20230814,123500,428433290,3425,3425,3425,3425,0
20230814,123400,428433290,3425,3425,3425,3425,0
20230814,123300,428433290,3425,3425,3425,3425,0
20230814,123200,428433290,3425,3425,3425,3425,0
20230814,123100,428433290,3425,3425,3425,3425,10
20230814,123000,428399040,3420,3420,3420,3420,0
20230814,122900,428399040,3420,3420,3420,3420,0
20230814,122800,428399040,3420,3420,3420,3420,1
20230814,122700,428395620,3435,3430,3435,3430,207
20230814,122600,427685565,3430,3430,3430,3430,0
20230814,122500,427685565,3430,3430,3430,3430,0
20230814,122400,427685565,3430,3430,3430,3430,0
20230814,122300,427685565,3430,3430,3430,3430,0
20230814,122200,427685565,3430,3430,3430,3430,0
20230814,122100,427685565,3430,3425,3430,3425,77
20230814,122000,427421785,3425,3425,3425,3425,0
20230814,121900,427421785,3425,3415,3425,3415,21
20230814,121800,427349870,3435,3435,3435,3435,0
20230814,121700,427349870,3435,3435,3435,3435,0
20230814,121600,427349870,3435,3420,3435,3420,100
20230814,121500,427006855,3420,3420,3420,3420,0
20230814,121400,427006855,3420,3420,3420,3420,36
20230814,121300,426883735,3415,3420,3420,3415,64
20230814,121200,426665145,3420,3420,3420,3420,0
20230814,121100,426665145,3420,3420,3420,3420,0
20230814,121000,426665145,3420,3420,3420,3420,0
20230814,120900,426665145,3420,3420,3420,3420,0
20230814,120800,426665145,3420,3420,3420,3420,0
20230814,120700,426665145,3420,3420,3420,3420,0
20230814,120600,426665145,3420,3420,3420,3420,0
20230814,120500,426665145,3420,3420,3420,3420,0
20230814,120400,426665145,3420,3425,3425,3400,4879
20230814,120300,410058680,3450,3450,3450,3450,0
20230814,120200,410058680,3450,3450,3450,3450,0
20230814,120100,410058680,3450,3450,3450,3450,0
20230814,120000,410058680,3450,3450,3450,3450,0
20230814,115900,410058680,3450,3450,3450,3450,0
20230814,115800,410058680,3450,3445,3450,3445,300
20230814,115700,409024370,3445,3445,3445,3445,0
20230814,115600,409024370,3445,3420,3445,3415,859
20230814,115500,406089195,3415,3415,3415,3415,0
20230814,115400,406089195,3415,3415,3415,3415,0
20230814,115300,406089195,3415,3415,3415,3415,0
20230814,115200,406089195,3415,3415,3415,3415,0
20230814,115100,406089195,3415,3415,3415,3415,0
20230814,115000,406089195,3415,3435,3435,3415,2000
20230814,114900,399249220,3445,3445,3445,3445,0
20230814,114800,399249220,3445,3445,3445,3445,0
20230814,114700,399249220,3445,3440,3445,3440,15
20230814,114600,399197565,3440,3440,3440,3440,0
20230814,114500,399197565,3440,3440,3440,3440,0
20230814,114400,399197565,3440,3440,3440,3440,0
20230814,114300,399197565,3440,3440,3440,3440,75
20230814,114200,398939565,3440,3440,3440,3440,0
20230814,114100,398939565,3440,3440,3440,3440,0
20230814,114000,398939565,3440,3440,3440,3440,1
20230814,113900,398936125,3445,3445,3445,3445,0
20230814,113800,398936125,3445,3445,3445,3445,0
20230814,113700,398936125,3445,3445,3445,3445,2
20230814,113600,398929235,3445,3445,3445,3445,0
20230814,113500,398929235,3445,3445,3445,3445,26
20230814,113400,398839665,3450,3450,3450,3450,0
20230814,113300,398839665,3450,3450,3450,3450,0
20230814,113200,398839665,3450,3440,3450,3440,69
20230814,113100,398601975,3445,3445,3445,3445,1
20230814,113000,398598530,3450,3450,3450,3450,0
20230814,112900,398598530,3450,3445,3450,3445,129
20230814,112800,398154015,3445,3445,3445,3445,300
20230814,112700,397120515,3445,3440,3445,3440,584
20230814,112600,395109505,3440,3440,3440,3440,292
20230814,112500,394105025,3440,3440,3440,3440,0
20230814,112400,394105025,3440,3440,3440,3440,0
20230814,112300,394105025,3440,3440,3440,3440,0
20230814,112200,394105025,3440,3430,3440,3430,77
20230814,112100,393840660,3430,3430,3430,3430,0
20230814,112000,393840660,3430,3430,3430,3430,88
20230814,111900,393538820,3440,3440,3440,3440,0
20230814,111800,393538820,3440,3440,3440,3440,0
20230814,111700,393538820,3440,3440,3440,3440,50
20230814,111600,393366820,3430,3430,3430,3430,52
20230814,111500,393188460,3440,3440,3440,3440,0
20230814,111400,393188460,3440,3440,3440,3440,2
20230814,111300,393181580,3440,3435,3440,3425,1136
20230814,111200,389286140,3435,3435,3435,3435,0
20230814,111100,389286140,3435,3435,3435,3435,12
20230814,111000,389244920,3435,3440,3440,3435,110
20230814,110900,388866570,3445,3445,3445,3445,21
20230814,110800,388794225,3440,3440,3440,3440,33
20230814,110700,388680705,3445,3445,3445,3445,0
20230814,110600,388680705,3445,3440,3445,3440,51
20230814,110500,388505165,3440,3440,3440,3440,0
20230814,110400,388505165,3440,3440,3440,3440,65
20230814,110300,388281565,3440,3440,3440,3440,32
20230814,110200,388171485,3435,3435,3435,3435,333
20230814,110100,387027630,3440,3440,3440,3440,299
20230814,110000,385999070,3440,3440,3440,3440,0
20230814,105900,385999070,3440,3440,3440,3440,0
20230814,105800,385999070,3440,3440,3440,3440,84
20230814,105700,385710110,3440,3440,3440,3440,0
20230814,105600,385710110,3440,3440,3440,3440,21
20230814,105500,385637870,3440,3440,3440,3440,0
20230814,105400,385637870,3440,3440,3440,3440,0
20230814,105300,385637870,3440,3440,3440,3440,34
20230814,105200,385520910,3445,3445,3445,3445,5
20230814,105100,385503685,3445,3445,3445,3445,21
20230814,105000,385431340,3440,3435,3440,3435,414
20230814,104900,384007425,3435,3435,3435,3435,0
20230814,104800,384007425,3435,3435,3435,3435,20
20230814,104700,383938725,3440,3440,3440,3440,0
20230814,104600,383938725,3440,3440,3440,3440,0
20230814,104500,383938725,3440,3435,3440,3435,37
20230814,104400,383811545,3440,3440,3440,3440,0
20230814,104300,383811545,3440,3440,3440,3440,0
20230814,104200,383811545,3440,3440,3440,3440,1
20230814,104100,383808105,3420,3420,3440,3420,105
20230814,104000,383448145,3425,3425,3425,3425,0
20230814,103900,383448145,3425,3425,3425,3425,250
20230814,103800,382591895,3430,3430,3430,3430,30
20230814,103700,382488995,3430,3430,3430,3430,5
20230814,103600,382471845,3425,3430,3430,3425,32
20230814,103500,382362155,3430,3430,3430,3430,72
20230814,103400,382115195,3430,3435,3435,3430,326
20230814,103300,380996865,3440,3440,3440,3440,0
20230814,103200,380996865,3440,3440,3440,3440,1
20230814,103100,380993425,3440,3440,3440,3440,0
20230814,103000,380993425,3440,3440,3440,3440,0
20230814,102900,380993425,3440,3440,3440,3440,14
20230814,102800,380945265,3425,3435,3435,3425,967
20230814,102700,377632075,3440,3440,3440,3440,29
20230814,102600,377532315,3440,3435,3440,3435,30
20230814,102500,377429190,3440,3435,3440,3435,151
20230814,102400,376909840,3440,3440,3440,3440,227
20230814,102300,376128960,3440,3440,3440,3440,20
20230814,102200,376060160,3440,3425,3440,3425,80
20230814,102100,375785665,3415,3425,3430,3415,875
20230814,102000,372788525,3420,3425,3425,3420,164
20230814,101900,372226975,3415,3415,3415,3415,305
20230814,101800,371185400,3415,3415,3415,3415,1201
20230814,101700,367083985,3410,3410,3410,3410,0
20230814,101600,367083985,3410,3415,3415,3410,840
20230814,101500,364218780,3420,3420,3420,3420,452
20230814,101400,362672940,3420,3420,3420,3420,2
20230814,101300,362666100,3420,3420,3425,3420,450
20230814,101200,361127095,3420,3420,3420,3420,17
20230814,101100,361068955,3410,3410,3410,3410,626
20230814,101000,358934295,3425,3420,3425,3415,101
20230814,100900,358589120,3425,3425,3425,3425,51
20230814,100800,358414445,3425,3425,3425,3425,0
20230814,100700,358414445,3425,3425,3425,3425,1
20230814,100600,358411020,3410,3420,3425,3410,759
20230814,100500,355814145,3420,3420,3420,3420,133
20230814,100400,355359285,3420,3410,3420,3405,1011
20230814,100300,351912760,3405,3405,3405,3405,0
20230814,100200,351912760,3405,3405,3405,3405,64
20230814,100100,351694840,3420,3420,3420,3420,100
20230814,100000,351352840,3420,3405,3420,3405,769
20230814,095900,348732400,3415,3415,3420,3415,64
20230814,095800,348513715,3415,3415,3415,3415,0
20230814,095700,348513715,3415,3400,3415,3400,171
20230814,095600,347931565,3425,3405,3425,3405,9
20230814,095500,347900780,3405,3420,3420,3405,229
20230814,095400,347120750,3420,3415,3420,3415,14
20230814,095300,347072935,3410,3400,3410,3400,70
20230814,095200,346834815,3400,3430,3430,3360,16781
20230814,095100,289942825,3430,3430,3430,3430,18
20230814,095000,289881085,3430,3415,3430,3405,1706
20230814,094900,284062755,3415,3440,3440,3410,1209
20230814,094800,279932460,3440,3425,3440,3420,3170
20230814,094700,269073860,3440,3440,3440,3440,0
20230814,094600,269073860,3440,3425,3440,3425,1367
20230814,094500,264391870,3425,3460,3465,3425,5404
20230814,094400,245855545,3440,3440,3440,3440,6
20230814,094300,245834905,3440,3450,3465,3440,473
20230814,094200,244207120,3445,3445,3445,3445,0
20230814,094100,244207120,3445,3450,3450,3440,1002
20230814,094000,240756225,3465,3465,3465,3465,0
20230814,093900,240756225,3465,3455,3465,3455,53
20230814,093800,240573080,3450,3450,3450,3450,462
20230814,093700,238979180,3465,3465,3465,3465,0
20230814,093600,238979180,3465,3465,3465,3465,10
20230814,093500,238944530,3465,3465,3465,3465,0
20230814,093400,238944530,3465,3465,3465,3465,0
20230814,093300,238944530,3465,3450,3465,3450,43
20230814,093200,238795880,3450,3460,3465,3450,884
20230814,093100,235744860,3450,3450,3450,3450,8
20230814,093000,235717260,3445,3445,3450,3445,225
20230814,092900,234941360,3450,3450,3450,3450,822
20230814,092800,232105460,3480,3475,3480,3475,825
20230814,092700,229237025,3475,3475,3475,3475,0
20230814,092600,229237025,3475,3475,3475,3475,8
20230814,092500,229209225,3475,3475,3475,3475,50
20230814,092400,229035475,3470,3475,3475,3470,550
20230814,092300,227126725,3475,3475,3475,3475,26
20230814,092200,227036375,3445,3445,3445,3445,0
20230814,092100,227036375,3445,3465,3480,3445,567
20230814,092000,225070700,3465,3440,3465,3440,14732
20230814,091900,174391320,3440,3440,3440,3440,1946
20230814,091800,167697080,3440,3440,3440,3440,944
20230814,091700,164449720,3440,3440,3440,3440,4445
20230814,091600,149158920,3425,3455,3455,3425,2239
20230814,091500,141456570,3470,3475,3475,3460,37
20230814,091400,141328020,3475,3480,3480,3455,388
20230814,091300,139985035,3450,3455,3455,3450,317
20230814,091200,138889805,3495,3490,3495,3450,7218
20230814,091100,113907825,3480,3485,3500,3480,486
20230814,091000,112211955,3490,3490,3490,3490,33
20230814,090900,112096785,3490,3490,3490,3490,7
20230814,090800,112072355,3490,3490,3490,3490,1
20230814,090700,112068865,3475,3490,3505,3475,4624
20230814,090600,95970480,3505,3505,3505,3505,37
20230814,090500,95840795,3505,3490,3520,3465,7870
20230814,090400,68449320,3520,3490,3520,3480,1205
20230814,090300,64248580,3490,3485,3490,3485,494
20230814,090200,62526005,3490,3530,3550,3490,7386
20230814,090100,36678540,3530,3555,3555,3510,3697
20230814,090000,23632340,3555,3595,3595,3555,6237