stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184500,18926220680,14510,14510,14510,14510,34548
20230801,184400,18926220680,14510,14510,14510,14510,0
20230801,184300,18926220680,14510,14510,14510,14510,0
20230801,184200,18926220680,14510,14510,14510,14510,0
20230801,184100,18926220680,14510,14510,14510,14510,0
20230801,184000,18926220680,14510,14510,14510,14510,0
20230801,183900,18926220680,14510,14510,14510,14510,0
20230801,183800,18926220680,14510,14510,14510,14510,0
20230801,183700,18926220680,14510,14510,14510,14510,0
20230801,183600,18926220680,14510,14510,14510,14510,0
20230801,183500,18926220680,14510,14510,14510,14510,0
20230801,183400,18926220680,14510,14510,14510,14510,0
20230801,183300,18926220680,14510,14510,14510,14510,0
20230801,183200,18926220680,14510,14510,14510,14510,0
20230801,183100,18926220680,14510,14510,14510,14510,0
20230801,183000,18926220680,14510,14510,14510,14510,0
20230801,182900,18926220680,14510,14510,14510,14510,0
20230801,182800,18926220680,14510,14510,14510,14510,0
20230801,182700,18926220680,14510,14510,14510,14510,0
20230801,182600,18926220680,14510,14510,14510,14510,0
20230801,182500,18926220680,14510,14510,14510,14510,0
20230801,182400,18926220680,14510,14510,14510,14510,0
20230801,182300,18926220680,14510,14510,14510,14510,0
20230801,182200,18926220680,14510,14510,14510,14510,0
20230801,182100,18926220680,14510,14510,14510,14510,0
20230801,182000,18926220680,14510,14510,14510,14510,0
20230801,181900,18926220680,14510,14510,14510,14510,0
20230801,181800,18926220680,14510,14510,14510,14510,0
20230801,181700,18926220680,14510,14510,14510,14510,0
20230801,181600,18926220680,14510,14510,14510,14510,0
20230801,181500,18926220680,14510,14510,14510,14510,34548
20230801,181400,18926220680,14510,14510,14510,14510,0
20230801,181300,18926220680,14510,14510,14510,14510,0
20230801,181200,18926220680,14510,14510,14510,14510,0
20230801,181100,18926220680,14510,14510,14510,14510,0
20230801,181000,18926220680,14510,14510,14510,14510,0
20230801,180900,18926220680,14510,14510,14510,14510,0
20230801,180800,18926220680,14510,14510,14510,14510,0
20230801,180700,18926220680,14510,14510,14510,14510,0
20230801,180600,18926220680,14510,14510,14510,14510,0
20230801,180500,18926220680,14510,14510,14510,14510,0
20230801,180400,18926220680,14510,14510,14510,14510,0
20230801,180300,18926220680,14510,14510,14510,14510,0
20230801,180200,18926220680,14510,14510,14510,14510,0
20230801,180100,18926220680,14510,14510,14510,14510,0
20230801,180000,18926220680,14510,14510,14510,14510,0
20230801,175900,18926220680,14510,14510,14510,14510,0
20230801,175800,18926220680,14510,14510,14510,14510,0
20230801,175700,18926220680,14510,14510,14510,14510,0
20230801,175600,18926220680,14510,14510,14510,14510,0
20230801,175500,18926220680,14510,14510,14510,14510,0
20230801,175400,18926220680,14510,14510,14510,14510,0
20230801,175300,18926220680,14510,14510,14510,14510,0
20230801,175200,18926220680,14510,14510,14510,14510,0
20230801,175100,18926220680,14510,14510,14510,14510,0
20230801,175000,18926220680,14510,14510,14510,14510,0
20230801,174900,18926220680,14510,14510,14510,14510,0
20230801,174800,18926220680,14510,14510,14510,14510,0
20230801,174700,18926220680,14510,14510,14510,14510,0
20230801,174600,18926220680,14510,14510,14510,14510,0
20230801,174500,18926220680,14510,14510,14510,14510,34548
20230801,174400,18926220680,14510,14510,14510,14510,0
20230801,174300,18926220680,14510,14510,14510,14510,0
20230801,174200,18926220680,14510,14510,14510,14510,0
20230801,174100,18926220680,14510,14510,14510,14510,0
20230801,174000,18926220680,14510,14510,14510,14510,0
20230801,173900,18926220680,14510,14510,14510,14510,0
20230801,173800,18926220680,14510,14510,14510,14510,0
20230801,173700,18926220680,14510,14510,14510,14510,0
20230801,173600,18926220680,14510,14510,14510,14510,0
20230801,173500,18926220680,14510,14510,14510,14510,0
20230801,173400,18926220680,14510,14510,14510,14510,0
20230801,173300,18926220680,14510,14510,14510,14510,0
20230801,173200,18926220680,14510,14510,14510,14510,0
20230801,173100,18926220680,14510,14510,14510,14510,0
20230801,173000,18926220680,14510,14510,14510,14510,0
20230801,172900,18926220680,14510,14510,14510,14510,0
20230801,172800,18926220680,14510,14510,14510,14510,0
20230801,172700,18926220680,14510,14510,14510,14510,0
20230801,172600,18926220680,14510,14510,14510,14510,0
20230801,172500,18926220680,14510,14510,14510,14510,0
20230801,172400,18926220680,14510,14510,14510,14510,0
20230801,172300,18926220680,14510,14510,14510,14510,0
20230801,172200,18926220680,14510,14510,14510,14510,0
20230801,172100,18926220680,14510,14510,14510,14510,0
20230801,172000,18926220680,14510,14510,14510,14510,0
20230801,171900,18926220680,14510,14510,14510,14510,0
20230801,171800,18926220680,14510,14510,14510,14510,0
20230801,171700,18926220680,14510,14510,14510,14510,0
20230801,171600,18926220680,14510,14510,14510,14510,0
20230801,171500,18926220680,14510,14510,14510,14510,34548
20230801,171400,18926220680,14510,14510,14510,14510,0
20230801,171300,18926220680,14510,14510,14510,14510,0
20230801,171200,18926220680,14510,14510,14510,14510,0
20230801,171100,18926220680,14510,14510,14510,14510,0
20230801,171000,18926220680,14510,14510,14510,14510,0
20230801,170900,18926220680,14510,14510,14510,14510,0
20230801,170800,18926220680,14510,14510,14510,14510,0
20230801,170700,18926220680,14510,14510,14510,14510,0
20230801,170600,18926220680,14510,14510,14510,14510,0
20230801,170500,18926220680,14510,14510,14510,14510,0
20230801,170400,18926220680,14510,14510,14510,14510,0
20230801,170300,18926220680,14510,14510,14510,14510,0
20230801,170200,18926220680,14510,14510,14510,14510,0
20230801,170100,18926220680,14510,14510,14510,14510,0
20230801,170000,18926220680,14510,14510,14510,14510,0
20230801,165900,18926220680,14510,14510,14510,14510,0
20230801,165800,18926220680,14510,14510,14510,14510,0
20230801,165700,18926220680,14510,14510,14510,14510,0
20230801,165600,18926220680,14510,14510,14510,14510,0
20230801,165500,18926220680,14510,14510,14510,14510,0
20230801,165400,18926220680,14510,14510,14510,14510,0
20230801,165300,18926220680,14510,14510,14510,14510,0
20230801,165200,18926220680,14510,14510,14510,14510,0
20230801,165100,18926220680,14510,14510,14510,14510,0
20230801,165000,18926220680,14510,14510,14510,14510,0
20230801,164900,18926220680,14510,14510,14510,14510,0
20230801,164800,18926220680,14510,14510,14510,14510,0
20230801,164700,18926220680,14510,14510,14510,14510,0
20230801,164600,18926220680,14510,14510,14510,14510,0
20230801,164500,18926220680,14510,14510,14510,14510,34548
20230801,164400,18926220680,14510,14510,14510,14510,0
20230801,164300,18926220680,14510,14510,14510,14510,0
20230801,164200,18926220680,14510,14510,14510,14510,0
20230801,164100,18926220680,14510,14510,14510,14510,0
20230801,164000,18926220680,14510,14510,14510,14510,0
20230801,163900,18926220680,14510,14510,14510,14510,0
20230801,163800,18926220680,14510,14510,14510,14510,0
20230801,163700,18926220680,14510,14510,14510,14510,0
20230801,163600,18926220680,14510,14510,14510,14510,0
20230801,163500,18926220680,14510,14510,14510,14510,0
20230801,163400,18926220680,14510,14510,14510,14510,0
20230801,163300,18926220680,14510,14510,14510,14510,0
20230801,163200,18926220680,14510,14510,14510,14510,0
20230801,163100,18926220680,14510,14510,14510,14510,0
20230801,163000,18926220680,14510,14510,14510,14510,0
20230801,162900,18926220680,14510,14510,14510,14510,0
20230801,162800,18926220680,14510,14510,14510,14510,0
20230801,162700,18926220680,14510,14510,14510,14510,0
20230801,162600,18926220680,14510,14510,14510,14510,0
20230801,162500,18926220680,14510,14510,14510,14510,0
20230801,162400,18926220680,14510,14510,14510,14510,0
20230801,162300,18926220680,14510,14510,14510,14510,0
20230801,162200,18926220680,14510,14510,14510,14510,0
20230801,162100,18926220680,14510,14510,14510,14510,0
20230801,162000,18926220680,14510,14510,14510,14510,0
20230801,161900,18926220680,14510,14510,14510,14510,0
20230801,161800,18926220680,14510,14510,14510,14510,0
20230801,161700,18926220680,14510,14510,14510,14510,0
20230801,161600,18926220680,14510,14510,14510,14510,0
20230801,161500,18926220680,14510,14510,14510,14510,34548
20230801,161400,18926220680,14510,14510,14510,14510,0
20230801,161300,18926220680,14510,14510,14510,14510,0
20230801,161200,18926220680,14510,14510,14510,14510,0
20230801,161100,18926220680,14510,14510,14510,14510,0
20230801,161000,18926220680,14510,14510,14510,14510,0
20230801,160900,18926220680,14510,14510,14510,14510,0
20230801,160800,18926220680,14510,14510,14510,14510,0
20230801,160700,18926220680,14510,14510,14510,14510,0
20230801,160600,18926220680,14510,14510,14510,14510,0
20230801,160500,18926220680,14510,14510,14510,14510,0
20230801,160400,18926220680,14510,14510,14510,14510,0
20230801,160300,18926220680,14510,14510,14510,14510,0
20230801,160200,18926220680,14510,14510,14510,14510,0
20230801,160100,18926220680,14510,14510,14510,14510,0
20230801,160000,18926220680,14510,14510,14510,14510,0
20230801,155900,18926220680,14510,14510,14510,14510,0
20230801,155800,18926220680,14510,14510,14510,14510,0
20230801,155700,18926220680,14510,14510,14510,14510,0
20230801,155600,18926220680,14510,14510,14510,14510,0
20230801,155500,18926220680,14510,14510,14510,14510,0
20230801,155400,18926220680,14510,14510,14510,14510,0
20230801,155300,18926220680,14510,14510,14510,14510,0
20230801,155200,18926220680,14510,14510,14510,14510,0
20230801,155100,18926220680,14510,14510,14510,14510,0
20230801,155000,18926220680,14510,14510,14510,14510,0
20230801,154900,18926220680,14510,14510,14510,14510,0
20230801,154800,18926220680,14510,14510,14510,14510,0
20230801,154700,18926220680,14510,14510,14510,14510,0
20230801,154600,18926220680,14510,14510,14510,14510,0
20230801,154500,18926220680,14510,14510,14510,14510,34548
20230801,154400,18926220680,14510,14510,14510,14510,0
20230801,154300,18926220680,14510,14510,14510,14510,0
20230801,154200,18926220680,14510,14510,14510,14510,0
20230801,154100,18926220680,14510,14510,14510,14510,0
20230801,154000,18926220680,14510,14510,14510,14510,0
20230801,153900,18926220680,14510,14510,14510,14510,0
20230801,153800,18926220680,14510,14510,14510,14510,0
20230801,153700,18926220680,14510,14510,14510,14510,0
20230801,153600,18926220680,14510,14510,14510,14510,0
20230801,153500,18926220680,14510,14510,14510,14510,0
20230801,153400,18926220680,14510,14510,14510,14510,0
20230801,153300,18926220680,14510,14510,14510,14510,0
20230801,153200,18926220680,14510,14510,14510,14510,0
20230801,153100,18926220680,14510,14510,14510,14510,0
20230801,153000,18926220680,14510,14510,14510,14510,34548
20230801,152900,18424929200,14500,14500,14500,14500,0
20230801,152800,18424929200,14500,14500,14500,14500,0
20230801,152700,18424929200,14500,14500,14500,14500,0
20230801,152600,18424929200,14500,14500,14500,14500,0
20230801,152500,18424929200,14500,14500,14500,14500,0
20230801,152400,18424929200,14500,14500,14500,14500,0
20230801,152300,18424929200,14500,14500,14500,14500,0
20230801,152200,18424929200,14500,14500,14500,14500,0
20230801,152100,18424929200,14500,14500,14500,14500,0
20230801,152000,18424929200,14500,14500,14500,14500,0
20230801,151900,18424929200,14500,14510,14510,14490,6405
20230801,151800,18332088530,14500,14510,14520,14500,1068
20230801,151700,18316593190,14510,14520,14520,14510,578
20230801,151600,18308204160,14510,14510,14530,14510,5557
20230801,151500,18227560450,14520,14500,14520,14500,5181
20230801,151400,18152384920,14510,14500,14510,14500,2760
20230801,151300,18112362800,14510,14500,14510,14500,936
20230801,151200,18098788680,14500,14510,14510,14500,882
20230801,151100,18085993710,14500,14510,14510,14500,536
20230801,151000,18078218120,14500,14500,14510,14500,754
20230801,150900,18067278860,14510,14500,14510,14500,1347
20230801,150800,18047735770,14510,14500,14510,14490,1965
20230801,150700,18019241180,14500,14480,14500,14480,4754
20230801,150600,17950361510,14480,14490,14500,14480,1413
20230801,150500,17929891870,14490,14500,14510,14490,858
20230801,150400,17917452080,14500,14500,14510,14500,1073
20230801,150300,17901892780,14500,14500,14510,14500,1707
20230801,150200,17877140560,14500,14490,14510,14490,2316
20230801,150100,17843560690,14490,14500,14510,14490,464
20230801,150000,17836832080,14500,14490,14510,14490,3322
20230801,145900,17788664920,14490,14480,14500,14480,3583
20230801,145800,17736747400,14490,14480,14490,14480,234
20230801,145700,17733358930,14480,14490,14490,14480,538
20230801,145600,17725564950,14490,14470,14490,14470,5543
20230801,145500,17645287760,14470,14490,14490,14470,4613
20230801,145400,17578528280,14490,14480,14490,14480,1101
20230801,145300,17562582110,14490,14490,14490,14480,1045
20230801,145200,17547444500,14490,14490,14500,14490,654
20230801,145100,17537967390,14490,14480,14500,14480,4282
20230801,145000,17475922360,14480,14490,14500,14480,1052
20230801,144900,17460686110,14490,14490,14490,14490,993
20230801,144800,17446297540,14500,14500,14510,14500,1345
20230801,144700,17426794980,14500,14500,14510,14500,1821
20230801,144600,17400389820,14500,14500,14510,14500,3341
20230801,144500,17351944570,14500,14520,14520,14500,736
20230801,144400,17341268600,14510,14510,14520,14510,4590
20230801,144300,17274667070,14510,14510,14520,14510,512
20230801,144200,17267237020,14510,14520,14520,14510,233
20230801,144100,17263855450,14510,14510,14520,14510,373
20230801,144000,17258441660,14510,14510,14520,14510,950
20230801,143900,17244656540,14520,14520,14520,14510,329
20230801,143800,17239881620,14510,14510,14520,14510,388
20230801,143700,17234251000,14520,14520,14530,14520,650
20230801,143600,17224812910,14530,14530,14530,14520,5242
20230801,143500,17148653770,14530,14530,14540,14530,536
20230801,143400,17140865070,14550,14540,14550,14530,2257
20230801,143300,17108052050,14540,14550,14550,14540,1747
20230801,143200,17082633210,14560,14550,14560,14550,220
20230801,143100,17079430180,14550,14550,14560,14550,316
20230801,143000,17074830370,14550,14560,14570,14550,1578
20230801,142900,17051854930,14560,14560,14570,14560,297
20230801,142800,17047530000,14560,14570,14570,14550,3349
20230801,142700,16998766830,14570,14560,14570,14560,316
20230801,142600,16994164280,14560,14550,14570,14550,4457
20230801,142500,16929276930,14550,14550,14560,14550,527
20230801,142400,16921608470,14550,14560,14570,14550,4610
20230801,142300,16854496260,14560,14570,14570,14560,3704
20230801,142200,16800563080,14560,14560,14570,14560,811
20230801,142100,16788752810,14560,14560,14570,14550,3284
20230801,142000,16740940620,14560,14560,14560,14550,1198
20230801,141900,16723508110,14560,14560,14570,14560,921
20230801,141800,16710098270,14570,14560,14570,14560,2931
20230801,141700,16667420360,14570,14570,14580,14560,1889
20230801,141600,16639896680,14570,14570,14580,14570,1940
20230801,141500,16611630180,14570,14560,14580,14560,7970
20230801,141400,16495534080,14560,14550,14560,14540,1405
20230801,141300,16475088110,14550,14540,14560,14530,6651
20230801,141200,16378361910,14540,14530,14540,14530,1522
20230801,141100,16356239540,14530,14520,14530,14520,4545
20230801,141000,16290221300,14520,14530,14530,14520,704
20230801,140900,16279998090,14520,14510,14530,14510,3073
20230801,140800,16235378140,14510,14510,14530,14500,10250
20230801,140700,16086692490,14510,14500,14510,14500,541
20230801,140600,16078847380,14500,14490,14500,14490,2397
20230801,140500,16044093880,14490,14500,14500,14490,1103
20230801,140400,16028110810,14490,14490,14490,14490,8
20230801,140300,16027994890,14490,14490,14500,14490,735
20230801,140200,16017344120,14500,14470,14510,14470,13532
20230801,140100,15821276050,14470,14480,14480,14470,130
20230801,140000,15819393670,14480,14480,14480,14470,1530
20230801,135900,15797242800,14480,14480,14490,14480,483
20230801,135800,15790248370,14480,14460,14480,14460,7214
20230801,135700,15685805540,14470,14470,14480,14470,1415
20230801,135600,15665330140,14470,14480,14480,14470,494
20230801,135500,15658178450,14470,14470,14480,14470,592
20230801,135400,15649608460,14470,14460,14480,14460,3590
20230801,135300,15597660790,14460,14460,14460,14460,500
20230801,135200,15590430790,14460,14470,14470,14450,2936
20230801,135100,15547975280,14470,14450,14470,14450,2654
20230801,135000,15509590950,14460,14450,14460,14440,5298
20230801,134900,15433024810,14440,14450,14450,14440,699
20230801,134800,15422925260,14450,14450,14450,14440,646
20230801,134700,15413590790,14440,14450,14450,14440,862
20230801,134600,15401143040,14450,14430,14450,14430,2896
20230801,134500,15359325620,14440,14400,14440,14400,4720
20230801,134400,15291272830,14400,14410,14410,14400,5702
20230801,134300,15209135470,14410,14410,14410,14400,3398
20230801,134200,15160175850,14400,14390,14410,14390,3130
20230801,134100,15115107710,14400,14400,14400,14390,485
20230801,134000,15108125430,14390,14390,14400,14390,5361
20230801,133900,15030928100,14390,14390,14400,14390,374
20230801,133800,15025543250,14390,14390,14400,14390,625
20230801,133700,15016549480,14390,14390,14400,14380,5760
20230801,133600,14933663650,14380,14390,14400,14380,4831
20230801,133500,14864153660,14390,14390,14390,14390,600
20230801,133400,14855519660,14400,14400,14400,14390,511
20230801,133300,14848162470,14400,14400,14400,14390,1175
20230801,133200,14831243480,14400,14400,14400,14390,4126
20230801,133100,14771832220,14390,14400,14400,14390,99
20230801,133000,14770406690,14390,14410,14420,14390,511
20230801,132900,14763045780,14410,14390,14410,14390,6888
20230801,132800,14663844180,14400,14390,14400,14390,1287
20230801,132700,14645320290,14400,14390,14400,14390,2755
20230801,132600,14605664510,14390,14400,14400,14390,3176
20230801,132500,14559955130,14390,14400,14400,14390,2593
20230801,132400,14522630240,14390,14410,14410,14390,8583
20230801,132300,14399035900,14410,14410,14410,14400,707
20230801,132200,14388852950,14410,14410,14410,14400,173
20230801,132100,14386360170,14410,14420,14420,14410,210
20230801,132000,14383333070,14410,14400,14420,14400,3112
20230801,131900,14338490030,14400,14420,14420,14400,3738
20230801,131800,14284625360,14420,14430,14440,14410,4820
20230801,131700,14215093030,14430,14440,14440,14430,378
20230801,131600,14209636480,14440,14430,14440,14430,388
20230801,131500,14204035530,14430,14430,14440,14430,966
20230801,131400,14190094400,14440,14440,14440,14420,9623
20230801,131300,14051166570,14440,14440,14450,14440,392
20230801,131200,14045505070,14440,14450,14450,14440,589
20230801,131100,14036994970,14450,14450,14450,14440,575
20230801,131000,14028687570,14450,14440,14450,14440,263
20230801,130900,14024888590,14440,14450,14450,14440,392
20230801,130800,14019224360,14450,14440,14450,14440,1622
20230801,130700,13995801670,14450,14420,14450,14420,4132
20230801,130600,13936160480,14420,14430,14430,14420,1349
20230801,130500,13916698590,14430,14440,14440,14430,325
20230801,130400,13912008800,14440,14420,14440,14410,5988
20230801,130300,13825632820,14420,14420,14420,14410,616
20230801,130200,13816751750,14410,14410,14420,14410,1010
20230801,130100,13802197530,14410,14420,14420,14410,751
20230801,130000,13791370960,14420,14410,14420,14410,2657
20230801,125900,13753082230,14410,14420,14420,14410,1008
20230801,125800,13738550200,14420,14420,14430,14420,2227
20230801,125700,13706436820,14430,14430,14440,14430,1491
20230801,125600,13684921650,14440,14430,14440,14430,803
20230801,125500,13673331650,14440,14430,14440,14430,215
20230801,125400,13670227750,14440,14440,14440,14430,142
20230801,125300,13668178180,14430,14440,14440,14430,152
20230801,125200,13665983600,14430,14440,14440,14430,230
20230801,125100,13662663690,14440,14440,14440,14430,299
20230801,125000,13658348820,14430,14440,14440,14430,1777
20230801,124900,13632700110,14430,14430,14440,14430,740
20230801,124800,13622019570,14430,14430,14440,14430,937
20230801,124700,13608498070,14430,14440,14440,14430,417
20230801,124600,13602478060,14440,14430,14440,14430,541
20230801,124500,13594667780,14440,14430,14440,14430,351
20230801,124400,13589600990,14440,14400,14440,14400,6823
20230801,124300,13491237540,14410,14410,14410,14400,451
20230801,124200,13484740380,14410,14400,14410,14400,523
20230801,124100,13477205750,14400,14400,14410,14400,1243
20230801,124000,13459299200,14410,14410,14410,14400,195
20230801,123900,13456490970,14410,14400,14410,14400,1297
20230801,123800,13437813410,14400,14400,14400,14390,1765
20230801,123700,13412397470,14400,14410,14410,14390,1858
20230801,123600,13385641760,14410,14410,14410,14400,684
20230801,123500,13375791600,14400,14410,14410,14400,287
20230801,123400,13371657210,14410,14410,14410,14400,7913
20230801,123300,13257680750,14400,14400,14410,14400,961
20230801,123200,13243841950,14400,14400,14410,14400,696
20230801,123100,13233818660,14400,14400,14410,14400,761
20230801,123000,13222859680,14410,14410,14410,14410,135
20230801,122900,13220914330,14410,14400,14410,14390,2826
20230801,122800,13180219970,14400,14400,14400,14390,1665
20230801,122700,13156252320,14400,14400,14400,14390,932
20230801,122600,13142832390,14400,14410,14410,14400,3895
20230801,122500,13086740570,14410,14400,14410,14400,845
20230801,122400,13074572120,14410,14410,14410,14400,279
20230801,122300,13070552150,14410,14420,14420,14400,360
20230801,122200,13065367580,14410,14390,14410,14390,4884
20230801,122100,12995040750,14400,14400,14400,14390,2871
20230801,122000,12953699280,14400,14400,14400,14390,323
20230801,121900,12949049740,14390,14400,14400,14390,3306
20230801,121800,12901444070,14400,14390,14400,14390,2812
20230801,121700,12860958540,14390,14390,14390,14380,3242
20230801,121600,12814306210,14390,14390,14390,14380,1899
20230801,121500,12786979900,14390,14390,14390,14380,1938
20230801,121400,12759092180,14390,14390,14390,14380,3359
20230801,121300,12710758510,14390,14390,14390,14380,1002
20230801,121200,12696342790,14390,14390,14390,14380,1227
20230801,121100,12678694760,14390,14390,14400,14390,3230
20230801,121000,12632214920,14390,14390,14400,14390,1676
20230801,120900,12608090920,14400,14400,14400,14390,206
20230801,120800,12605125480,14390,14390,14400,14380,4111
20230801,120700,12545968090,14400,14390,14400,14390,1413
20230801,120600,12525630040,14390,14390,14400,14380,1937
20230801,120500,12497768650,14400,14400,14400,14390,2028
20230801,120400,12468580810,14400,14390,14400,14380,27641
20230801,120300,12070790430,14390,14430,14440,14380,17066
20230801,120200,11824848220,14430,14440,14440,14430,2147
20230801,120100,11793865440,14430,14450,14460,14430,12833
20230801,120000,11608549400,14450,14450,14460,14450,995
20230801,115900,11594171590,14450,14450,14460,14450,359
20230801,115800,11588983930,14450,14460,14460,14450,2580
20230801,115700,11551702350,14460,14460,14460,14450,258
20230801,115600,11547972420,14450,14460,14460,14450,1323
20230801,115500,11528843350,14460,14440,14460,14440,594
20230801,115400,11520259260,14450,14440,14450,14440,1897
20230801,115300,11492848880,14440,14450,14460,14440,771
20230801,115200,11481708530,14450,14460,14460,14440,14892
20230801,115100,11266440440,14460,14450,14460,14450,4308
20230801,115000,11204159230,14450,14450,14460,14450,2121
20230801,114900,11173497930,14460,14460,14460,14450,314
20230801,114800,11168959910,14460,14460,14460,14450,1707
20230801,114700,11144289240,14450,14450,14460,14450,1106
20230801,114600,11128307020,14450,14440,14450,14440,2799
20230801,114500,11087863850,14450,14450,14460,14440,2937
20230801,114400,11045436730,14440,14450,14450,14440,1851
20230801,114300,11018691730,14450,14460,14460,14440,1913
20230801,114200,10991049630,14450,14460,14470,14450,344
20230801,114100,10986075990,14460,14460,14470,14450,1847
20230801,114000,10959369210,14460,14470,14470,14450,4568
20230801,113900,10893346280,14470,14470,14470,14460,999
20230801,113800,10878900280,14460,14460,14470,14450,3692
20230801,113700,10825514980,14460,14460,14460,14450,5668
20230801,113600,10743599900,14450,14460,14470,14450,4010
20230801,113500,10685616210,14460,14470,14470,14460,1480
20230801,113400,10664213810,14470,14470,14470,14460,1888
20230801,113300,10636911250,14470,14470,14480,14460,3190
20230801,113200,10590752510,14470,14480,14480,14470,1677
20230801,113100,10566477040,14480,14470,14490,14470,3783
20230801,113000,10511703090,14470,14480,14480,14470,1179
20230801,112900,10494631230,14470,14480,14490,14470,3786
20230801,112800,10439809550,14480,14480,14480,14480,1354
20230801,112700,10420203630,14480,14470,14490,14460,2830
20230801,112600,10379211910,14470,14470,14480,14460,3050
20230801,112500,10335080870,14470,14470,14480,14460,4408
20230801,112400,10271296580,14470,14500,14500,14470,6132
20230801,112300,10182433580,14500,14510,14510,14500,4791
20230801,112200,10112958740,14510,14510,14520,14500,2581
20230801,112100,10075514610,14500,14520,14520,14500,8472
20230801,112000,9952601870,14510,14540,14540,14510,6823
20230801,111900,9853475620,14540,14540,14550,14540,516
20230801,111800,9845972480,14550,14540,14550,14540,1098
20230801,111700,9830005640,14540,14540,14540,14530,1987
20230801,111600,9801115420,14540,14540,14540,14530,643
20230801,111500,9791767710,14540,14540,14550,14530,3367
20230801,111400,9742803390,14540,14550,14550,14540,360
20230801,111300,9737568870,14550,14540,14550,14540,648
20230801,111200,9728142900,14540,14540,14550,14540,1439
20230801,111100,9707209730,14540,14550,14550,14540,909
20230801,111000,9693986170,14550,14550,14560,14540,2458
20230801,110900,9658222510,14550,14560,14560,14550,261
20230801,110800,9654423880,14560,14560,14570,14560,797
20230801,110700,9642818540,14560,14570,14570,14560,251
20230801,110600,9639162980,14560,14570,14570,14560,1317
20230801,110500,9619984420,14570,14590,14590,14570,1305
20230801,110400,9600958890,14580,14570,14590,14570,1968
20230801,110300,9572265490,14570,14560,14570,14550,2031
20230801,110200,9542687930,14560,14540,14570,14540,5299
20230801,110100,9465555410,14550,14540,14550,14540,1720
20230801,110000,9440543560,14540,14530,14550,14520,6679
20230801,105900,9343467500,14520,14530,14530,14520,613
20230801,105800,9334566550,14520,14520,14530,14520,3717
20230801,105700,9280585470,14530,14530,14530,14520,2320
20230801,105600,9246876640,14530,14530,14540,14520,4211
20230801,105500,9185693110,14540,14540,14540,14530,1542
20230801,105400,9163286890,14530,14540,14540,14530,1286
20230801,105300,9144593800,14540,14540,14540,14530,762
20230801,105200,9133519480,14530,14540,14540,14530,1405
20230801,105100,9113091730,14540,14530,14550,14530,4396
20230801,105000,9049150220,14530,14540,14550,14530,2479
20230801,104900,9013105320,14540,14540,14550,14540,1863
20230801,104800,8986011120,14540,14540,14550,14540,1287
20230801,104700,8967292210,14540,14540,14550,14540,926
20230801,104600,8953825700,14550,14550,14550,14540,708
20230801,104500,8943530870,14540,14550,14550,14540,1337
20230801,104400,8924081000,14540,14540,14550,14540,2118
20230801,104300,8893279510,14550,14550,14560,14550,993
20230801,104200,8878831320,14550,14550,14560,14550,1686
20230801,104100,8854299030,14560,14550,14560,14550,786
20230801,104000,8842861380,14550,14550,14560,14550,1569
20230801,103900,8820031590,14550,14550,14560,14550,1922
20230801,103800,8792065290,14550,14560,14560,14550,1174
20230801,103700,8774980010,14560,14550,14570,14540,4979
20230801,103600,8702513390,14540,14550,14560,14540,1484
20230801,103500,8680920140,14560,14550,14560,14550,1826
20230801,103400,8654350410,14550,14550,14560,14550,1592
20230801,103300,8631173610,14550,14570,14570,14550,2217
20230801,103200,8598901930,14570,14580,14580,14560,1267
20230801,103100,8580435580,14590,14580,14590,14570,1956
20230801,103000,8551917270,14570,14580,14580,14570,1228
20230801,102900,8534023670,14580,14590,14590,14580,1176
20230801,102800,8516871820,14590,14600,14600,14590,1533
20230801,102700,8494492000,14600,14600,14610,14600,591
20230801,102600,8485863130,14600,14610,14620,14600,1374
20230801,102500,8465794690,14620,14610,14620,14610,432
20230801,102400,8459482120,14620,14630,14630,14610,2511
20230801,102300,8422752240,14630,14620,14630,14610,5831
20230801,102200,8337483630,14620,14610,14620,14600,3460
20230801,102100,8286944140,14610,14630,14630,14610,2505
20230801,102000,8250334940,14630,14630,14640,14610,3066
20230801,101900,8205471610,14630,14650,14650,14630,3038
20230801,101800,8160994320,14650,14650,14660,14640,4415
20230801,101700,8096314890,14660,14660,14660,14650,609
20230801,101600,8087390030,14660,14670,14670,14660,2490
20230801,101500,8050878790,14670,14670,14680,14660,1696
20230801,101400,8025998270,14670,14660,14670,14660,2703
20230801,101300,7986348940,14670,14650,14670,14650,4205
20230801,101200,7924692620,14650,14650,14650,14640,1647
20230801,101100,7900564840,14650,14650,14650,14650,2045
20230801,101000,7870605590,14650,14650,14650,14640,3221
20230801,100900,7823420740,14640,14650,14660,14640,2576
20230801,100800,7785682460,14650,14630,14660,14630,3185
20230801,100700,7739032170,14630,14610,14660,14610,11237
20230801,100600,7574542080,14610,14590,14630,14590,6274
20230801,100500,7482897760,14590,14600,14600,14580,1801
20230801,100400,7456619190,14600,14600,14610,14600,3089
20230801,100300,7411519630,14600,14600,14610,14590,1256
20230801,100200,7393182590,14600,14600,14610,14600,1166
20230801,100100,7376158930,14600,14570,14620,14560,6524
20230801,100000,7280986760,14560,14540,14560,14540,9565
20230801,095900,7141797600,14550,14550,14550,14540,3347
20230801,095800,7093101160,14550,14550,14560,14550,408
20230801,095700,7087164070,14550,14560,14560,14550,269
20230801,095600,7083249390,14560,14570,14570,14560,1456
20230801,095500,7062047920,14570,14570,14570,14550,5304
20230801,095400,6984801890,14560,14580,14580,14550,4916
20230801,095300,6913209090,14580,14590,14600,14580,1112
20230801,095200,6896992160,14590,14600,14600,14590,1738
20230801,095100,6871623530,14590,14580,14600,14580,4698
20230801,095000,6803077660,14580,14600,14600,14580,420
20230801,094900,6796950420,14600,14580,14630,14570,4962
20230801,094800,6724446940,14580,14610,14620,14580,15120
20230801,094700,6503667930,14620,14610,14620,14610,963
20230801,094600,6489597580,14610,14580,14620,14580,6392
20230801,094500,6396248740,14580,14520,14590,14520,11432
20230801,094400,6229797730,14520,14530,14540,14520,2467
20230801,094300,6193962550,14540,14500,14540,14500,12000
20230801,094200,6019770430,14500,14520,14520,14500,2379
20230801,094100,5985240830,14520,14520,14530,14510,3579
20230801,094000,5933277200,14500,14510,14520,14500,1184
20230801,093900,5916097710,14510,14530,14530,14510,1375
20230801,093800,5896130230,14530,14480,14530,14470,9170
20230801,093700,5763178650,14470,14460,14480,14450,4271
20230801,093600,5701415820,14460,14460,14460,14450,2220
20230801,093500,5669323520,14460,14460,14460,14450,1644
20230801,093400,5645561030,14450,14470,14470,14450,7463
20230801,093300,5537662570,14460,14490,14490,14460,8636
20230801,093200,5412645940,14490,14490,14490,14480,1484
20230801,093100,5391148560,14490,14490,14500,14480,3202
20230801,093000,5344753650,14490,14490,14490,14480,4282
20230801,092900,5282725770,14490,14490,14530,14480,8888
20230801,092800,5153823060,14480,14480,14520,14470,13096
20230801,092700,4963970370,14470,14470,14490,14470,5625
20230801,092600,4882529130,14470,14530,14540,14470,18522
20230801,092500,4613764330,14540,14550,14560,14530,11277
20230801,092400,4449778220,14550,14550,14560,14540,6046
20230801,092300,4361816520,14550,14560,14570,14540,8723
20230801,092200,4234836800,14550,14550,14560,14550,3849
20230801,092100,4178823410,14560,14530,14560,14530,6024
20230801,092000,4091206230,14530,14560,14560,14530,7589
20230801,091900,3980823010,14570,14590,14590,14550,12188
20230801,091800,3803150900,14600,14600,14610,14590,5530
20230801,091700,3722425860,14610,14630,14650,14600,8836
20230801,091600,3593296430,14630,14670,14670,14620,4139
20230801,091500,3532698500,14670,14670,14680,14650,4923
20230801,091400,3460508070,14670,14630,14670,14630,7647
20230801,091300,3348499250,14640,14600,14650,14600,9631
20230801,091200,3207667660,14600,14600,14600,14580,15253
20230801,091100,2985071980,14600,14610,14620,14580,21386
20230801,091000,2672883940,14610,14600,14620,14600,5971
20230801,090900,2585649950,14600,14600,14610,14590,7576
20230801,090800,2475038410,14600,14630,14640,14590,17621
20230801,090700,2217700980,14620,14600,14650,14600,10233
20230801,090600,2068056720,14600,14600,14610,14590,9977
20230801,090500,1922423870,14600,14590,14630,14570,11714
20230801,090400,1751372200,14590,14570,14620,14570,8095
20230801,090300,1633224030,14570,14550,14580,14550,13863
20230801,090200,1431296090,14560,14580,14580,14540,30451
20230801,090100,987939610,14570,14560,14600,14550,23286
20230801,090000,648780350,14560,14640,14650,14550,44334