stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193300,11195521650,18200,18200,18200,18200,13608
20230814,193200,11195521650,18200,18200,18200,18200,0
20230814,193100,11195521650,18200,18200,18200,18200,0
20230814,193000,11195521650,18200,18200,18200,18200,0
20230814,192900,11195521650,18200,18200,18200,18200,0
20230814,192800,11195521650,18200,18200,18200,18200,0
20230814,192700,11195521650,18200,18200,18200,18200,0
20230814,192600,11195521650,18200,18200,18200,18200,0
20230814,192500,11195521650,18200,18200,18200,18200,0
20230814,192400,11195521650,18200,18200,18200,18200,0
20230814,192300,11195521650,18200,18200,18200,18200,0
20230814,192200,11195521650,18200,18200,18200,18200,0
20230814,192100,11195521650,18200,18200,18200,18200,0
20230814,192000,11195521650,18200,18200,18200,18200,0
20230814,191900,11195521650,18200,18200,18200,18200,0
20230814,191800,11195521650,18200,18200,18200,18200,0
20230814,191700,11195521650,18200,18200,18200,18200,0
20230814,191600,11195521650,18200,18200,18200,18200,0
20230814,191500,11195521650,18200,18200,18200,18200,0
20230814,191400,11195521650,18200,18200,18200,18200,0
20230814,191300,11195521650,18200,18200,18200,18200,0
20230814,191200,11195521650,18200,18200,18200,18200,0
20230814,191100,11195521650,18200,18200,18200,18200,0
20230814,191000,11195521650,18200,18200,18200,18200,0
20230814,190900,11195521650,18200,18200,18200,18200,0
20230814,190800,11195521650,18200,18200,18200,18200,0
20230814,190700,11195521650,18200,18200,18200,18200,0
20230814,190600,11195521650,18200,18200,18200,18200,0
20230814,190500,11195521650,18200,18200,18200,18200,0
20230814,190400,11195521650,18200,18200,18200,18200,0
20230814,190300,11195521650,18200,18200,18200,18200,13608
20230814,190200,11195521650,18200,18200,18200,18200,0
20230814,190100,11195521650,18200,18200,18200,18200,0
20230814,190000,11195521650,18200,18200,18200,18200,0
20230814,185900,11195521650,18200,18200,18200,18200,0
20230814,185800,11195521650,18200,18200,18200,18200,0
20230814,185700,11195521650,18200,18200,18200,18200,0
20230814,185600,11195521650,18200,18200,18200,18200,0
20230814,185500,11195521650,18200,18200,18200,18200,0
20230814,185400,11195521650,18200,18200,18200,18200,0
20230814,185300,11195521650,18200,18200,18200,18200,0
20230814,185200,11195521650,18200,18200,18200,18200,0
20230814,185100,11195521650,18200,18200,18200,18200,0
20230814,185000,11195521650,18200,18200,18200,18200,0
20230814,184900,11195521650,18200,18200,18200,18200,0
20230814,184800,11195521650,18200,18200,18200,18200,0
20230814,184700,11195521650,18200,18200,18200,18200,0
20230814,184600,11195521650,18200,18200,18200,18200,0
20230814,184500,11195521650,18200,18200,18200,18200,0
20230814,184400,11195521650,18200,18200,18200,18200,0
20230814,184300,11195521650,18200,18200,18200,18200,0
20230814,184200,11195521650,18200,18200,18200,18200,0
20230814,184100,11195521650,18200,18200,18200,18200,0
20230814,184000,11195521650,18200,18200,18200,18200,0
20230814,183900,11195521650,18200,18200,18200,18200,0
20230814,183800,11195521650,18200,18200,18200,18200,0
20230814,183700,11195521650,18200,18200,18200,18200,0
20230814,183600,11195521650,18200,18200,18200,18200,0
20230814,183500,11195521650,18200,18200,18200,18200,0
20230814,183400,11195521650,18200,18200,18200,18200,0
20230814,183300,11195521650,18200,18200,18200,18200,13608
20230814,183200,11195521650,18200,18200,18200,18200,0
20230814,183100,11195521650,18200,18200,18200,18200,0
20230814,183000,11195521650,18200,18200,18200,18200,0
20230814,182900,11195521650,18200,18200,18200,18200,0
20230814,182800,11195521650,18200,18200,18200,18200,0
20230814,182700,11195521650,18200,18200,18200,18200,0
20230814,182600,11195521650,18200,18200,18200,18200,0
20230814,182500,11195521650,18200,18200,18200,18200,0
20230814,182400,11195521650,18200,18200,18200,18200,0
20230814,182300,11195521650,18200,18200,18200,18200,0
20230814,182200,11195521650,18200,18200,18200,18200,0
20230814,182100,11195521650,18200,18200,18200,18200,0
20230814,182000,11195521650,18200,18200,18200,18200,0
20230814,181900,11195521650,18200,18200,18200,18200,0
20230814,181800,11195521650,18200,18200,18200,18200,0
20230814,181700,11195521650,18200,18200,18200,18200,0
20230814,181600,11195521650,18200,18200,18200,18200,0
20230814,181500,11195521650,18200,18200,18200,18200,0
20230814,181400,11195521650,18200,18200,18200,18200,0
20230814,181300,11195521650,18200,18200,18200,18200,0
20230814,181200,11195521650,18200,18200,18200,18200,0
20230814,181100,11195521650,18200,18200,18200,18200,0
20230814,181000,11195521650,18200,18200,18200,18200,0
20230814,180900,11195521650,18200,18200,18200,18200,0
20230814,180800,11195521650,18200,18200,18200,18200,0
20230814,180700,11195521650,18200,18200,18200,18200,0
20230814,180600,11195521650,18200,18200,18200,18200,0
20230814,180500,11195521650,18200,18200,18200,18200,0
20230814,180400,11195521650,18200,18200,18200,18200,0
20230814,180300,11195521650,18200,18200,18200,18200,13608
20230814,180200,11195521650,18200,18200,18200,18200,0
20230814,180100,11195521650,18200,18200,18200,18200,0
20230814,180000,11195521650,18200,18200,18200,18200,0
20230814,175900,11195521650,18200,18200,18200,18200,0
20230814,175800,11195521650,18200,18200,18200,18200,0
20230814,175700,11195521650,18200,18200,18200,18200,0
20230814,175600,11195521650,18200,18200,18200,18200,0
20230814,175500,11195521650,18200,18200,18200,18200,0
20230814,175400,11195521650,18200,18200,18200,18200,0
20230814,175300,11195521650,18200,18200,18200,18200,0
20230814,175200,11195521650,18200,18200,18200,18200,0
20230814,175100,11195521650,18200,18200,18200,18200,0
20230814,175000,11195521650,18200,18200,18200,18200,0
20230814,174900,11195521650,18200,18200,18200,18200,0
20230814,174800,11195521650,18200,18200,18200,18200,0
20230814,174700,11195521650,18200,18200,18200,18200,0
20230814,174600,11195521650,18200,18200,18200,18200,0
20230814,174500,11195521650,18200,18200,18200,18200,0
20230814,174400,11195521650,18200,18200,18200,18200,0
20230814,174300,11195521650,18200,18200,18200,18200,0
20230814,174200,11195521650,18200,18200,18200,18200,0
20230814,174100,11195521650,18200,18200,18200,18200,0
20230814,174000,11195521650,18200,18200,18200,18200,0
20230814,173900,11195521650,18200,18200,18200,18200,0
20230814,173800,11195521650,18200,18200,18200,18200,0
20230814,173700,11195521650,18200,18200,18200,18200,0
20230814,173600,11195521650,18200,18200,18200,18200,0
20230814,173500,11195521650,18200,18200,18200,18200,0
20230814,173400,11195521650,18200,18200,18200,18200,0
20230814,173300,11195521650,18200,18200,18200,18200,13608
20230814,173200,11195521650,18200,18200,18200,18200,0
20230814,173100,11195521650,18200,18200,18200,18200,0
20230814,173000,11195521650,18200,18200,18200,18200,0
20230814,172900,11195521650,18200,18200,18200,18200,0
20230814,172800,11195521650,18200,18200,18200,18200,0
20230814,172700,11195521650,18200,18200,18200,18200,0
20230814,172600,11195521650,18200,18200,18200,18200,0
20230814,172500,11195521650,18200,18200,18200,18200,0
20230814,172400,11195521650,18200,18200,18200,18200,0
20230814,172300,11195521650,18200,18200,18200,18200,0
20230814,172200,11195521650,18200,18200,18200,18200,0
20230814,172100,11195521650,18200,18200,18200,18200,0
20230814,172000,11195521650,18200,18200,18200,18200,0
20230814,171900,11195521650,18200,18200,18200,18200,0
20230814,171800,11195521650,18200,18200,18200,18200,0
20230814,171700,11195521650,18200,18200,18200,18200,0
20230814,171600,11195521650,18200,18200,18200,18200,0
20230814,171500,11195521650,18200,18200,18200,18200,0
20230814,171400,11195521650,18200,18200,18200,18200,0
20230814,171300,11195521650,18200,18200,18200,18200,0
20230814,171200,11195521650,18200,18200,18200,18200,0
20230814,171100,11195521650,18200,18200,18200,18200,0
20230814,171000,11195521650,18200,18200,18200,18200,0
20230814,170900,11195521650,18200,18200,18200,18200,0
20230814,170800,11195521650,18200,18200,18200,18200,0
20230814,170700,11195521650,18200,18200,18200,18200,0
20230814,170600,11195521650,18200,18200,18200,18200,0
20230814,170500,11195521650,18200,18200,18200,18200,0
20230814,170400,11195521650,18200,18200,18200,18200,0
20230814,170300,11195521650,18200,18200,18200,18200,13608
20230814,170200,11195521650,18200,18200,18200,18200,0
20230814,170100,11195521650,18200,18200,18200,18200,0
20230814,170000,11195521650,18200,18200,18200,18200,0
20230814,165900,11195521650,18200,18200,18200,18200,0
20230814,165800,11195521650,18200,18200,18200,18200,0
20230814,165700,11195521650,18200,18200,18200,18200,0
20230814,165600,11195521650,18200,18200,18200,18200,0
20230814,165500,11195521650,18200,18200,18200,18200,0
20230814,165400,11195521650,18200,18200,18200,18200,0
20230814,165300,11195521650,18200,18200,18200,18200,0
20230814,165200,11195521650,18200,18200,18200,18200,0
20230814,165100,11195521650,18200,18200,18200,18200,0
20230814,165000,11195521650,18200,18200,18200,18200,0
20230814,164900,11195521650,18200,18200,18200,18200,0
20230814,164800,11195521650,18200,18200,18200,18200,0
20230814,164700,11195521650,18200,18200,18200,18200,0
20230814,164600,11195521650,18200,18200,18200,18200,0
20230814,164500,11195521650,18200,18200,18200,18200,0
20230814,164400,11195521650,18200,18200,18200,18200,0
20230814,164300,11195521650,18200,18200,18200,18200,0
20230814,164200,11195521650,18200,18200,18200,18200,0
20230814,164100,11195521650,18200,18200,18200,18200,0
20230814,164000,11195521650,18200,18200,18200,18200,0
20230814,163900,11195521650,18200,18200,18200,18200,0
20230814,163800,11195521650,18200,18200,18200,18200,0
20230814,163700,11195521650,18200,18200,18200,18200,0
20230814,163600,11195521650,18200,18200,18200,18200,0
20230814,163500,11195521650,18200,18200,18200,18200,0
20230814,163400,11195521650,18200,18200,18200,18200,0
20230814,163300,11195521650,18200,18200,18200,18200,13608
20230814,163200,11195521650,18200,18200,18200,18200,0
20230814,163100,11195521650,18200,18200,18200,18200,0
20230814,163000,11195521650,18200,18200,18200,18200,0
20230814,162900,11195521650,18200,18200,18200,18200,0
20230814,162800,11195521650,18200,18200,18200,18200,0
20230814,162700,11195521650,18200,18200,18200,18200,0
20230814,162600,11195521650,18200,18200,18200,18200,0
20230814,162500,11195521650,18200,18200,18200,18200,0
20230814,162400,11195521650,18200,18200,18200,18200,0
20230814,162300,11195521650,18200,18200,18200,18200,0
20230814,162200,11195521650,18200,18200,18200,18200,0
20230814,162100,11195521650,18200,18200,18200,18200,0
20230814,162000,11195521650,18200,18200,18200,18200,0
20230814,161900,11195521650,18200,18200,18200,18200,0
20230814,161800,11195521650,18200,18200,18200,18200,0
20230814,161700,11195521650,18200,18200,18200,18200,0
20230814,161600,11195521650,18200,18200,18200,18200,0
20230814,161500,11195521650,18200,18200,18200,18200,0
20230814,161400,11195521650,18200,18200,18200,18200,0
20230814,161300,11195521650,18200,18200,18200,18200,0
20230814,161200,11195521650,18200,18200,18200,18200,0
20230814,161100,11195521650,18200,18200,18200,18200,0
20230814,161000,11195521650,18200,18200,18200,18200,0
20230814,160900,11195521650,18200,18200,18200,18200,0
20230814,160800,11195521650,18200,18200,18200,18200,0
20230814,160700,11195521650,18200,18200,18200,18200,0
20230814,160600,11195521650,18200,18200,18200,18200,0
20230814,160500,11195521650,18200,18200,18200,18200,0
20230814,160400,11195521650,18200,18200,18200,18200,0
20230814,160300,11195521650,18200,18200,18200,18200,13608
20230814,160200,11195521650,18200,18200,18200,18200,0
20230814,160100,11195521650,18200,18200,18200,18200,0
20230814,160000,11195521650,18200,18200,18200,18200,0
20230814,155900,11195521650,18200,18200,18200,18200,0
20230814,155800,11195521650,18200,18200,18200,18200,0
20230814,155700,11195521650,18200,18200,18200,18200,0
20230814,155600,11195521650,18200,18200,18200,18200,0
20230814,155500,11195521650,18200,18200,18200,18200,0
20230814,155400,11195521650,18200,18200,18200,18200,0
20230814,155300,11195521650,18200,18200,18200,18200,0
20230814,155200,11195521650,18200,18200,18200,18200,0
20230814,155100,11195521650,18200,18200,18200,18200,0
20230814,155000,11195521650,18200,18200,18200,18200,0
20230814,154900,11195521650,18200,18200,18200,18200,0
20230814,154800,11195521650,18200,18200,18200,18200,0
20230814,154700,11195521650,18200,18200,18200,18200,0
20230814,154600,11195521650,18200,18200,18200,18200,0
20230814,154500,11195521650,18200,18200,18200,18200,0
20230814,154400,11195521650,18200,18200,18200,18200,0
20230814,154300,11195521650,18200,18200,18200,18200,0
20230814,154200,11195521650,18200,18200,18200,18200,0
20230814,154100,11195521650,18200,18200,18200,18200,0
20230814,154000,11195521650,18200,18200,18200,18200,0
20230814,153900,11195521650,18200,18200,18200,18200,0
20230814,153800,11195521650,18200,18200,18200,18200,0
20230814,153700,11195521650,18200,18200,18200,18200,0
20230814,153600,11195521650,18200,18200,18200,18200,0
20230814,153500,11195521650,18200,18200,18200,18200,0
20230814,153400,11195521650,18200,18200,18200,18200,0
20230814,153300,11195521650,18200,18200,18200,18200,13608
20230814,153200,11195521650,18200,18200,18200,18200,0
20230814,153100,11195521650,18200,18200,18200,18200,0
20230814,153000,11195521650,18200,18200,18200,18200,13608
20230814,152900,10947856050,18170,18170,18170,18170,0
20230814,152800,10947856050,18170,18170,18170,18170,0
20230814,152700,10947856050,18170,18170,18170,18170,0
20230814,152600,10947856050,18170,18170,18170,18170,0
20230814,152500,10947856050,18170,18170,18170,18170,0
20230814,152400,10947856050,18170,18170,18170,18170,0
20230814,152300,10947856050,18170,18170,18170,18170,0
20230814,152200,10947856050,18170,18170,18170,18170,0
20230814,152100,10947856050,18170,18170,18170,18170,0
20230814,152000,10947856050,18170,18170,18170,18170,0
20230814,151900,10947856050,18170,18180,18190,18160,3032
20230814,151800,10892739090,18190,18220,18230,18190,2820
20230814,151700,10841408360,18220,18240,18240,18220,1156
20230814,151600,10820335190,18250,18240,18250,18230,1338
20230814,151500,10795933070,18240,18250,18260,18240,631
20230814,151400,10784420010,18250,18260,18260,18250,391
20230814,151300,10777284250,18250,18240,18260,18240,2278
20230814,151200,10735714530,18240,18230,18240,18210,1031
20230814,151100,10716928620,18230,18240,18250,18230,3147
20230814,151000,10659525140,18250,18240,18250,18240,482
20230814,150900,10650728700,18250,18250,18260,18250,1544
20230814,150800,10622549700,18250,18260,18260,18250,768
20230814,150700,10608532810,18260,18270,18270,18250,1076
20230814,150600,10588884290,18270,18270,18270,18260,249
20230814,150500,10584336560,18270,18260,18270,18260,240
20230814,150400,10579953460,18270,18270,18270,18260,438
20230814,150300,10571953970,18270,18280,18280,18270,357
20230814,150200,10565431450,18280,18270,18280,18270,714
20230814,150100,10552382130,18270,18270,18280,18260,779
20230814,150000,10538150860,18270,18250,18270,18230,3860
20230814,145900,10467702070,18240,18260,18260,18240,1486
20230814,145800,10440588670,18260,18260,18260,18250,777
20230814,145700,10426407580,18260,18270,18270,18260,421
20230814,145600,10418720070,18270,18270,18270,18260,221
20230814,145500,10414683880,18270,18270,18270,18260,767
20230814,145400,10400675440,18270,18270,18270,18270,330
20230814,145300,10394646340,18270,18270,18270,18270,746
20230814,145200,10381016920,18270,18270,18270,18250,980
20230814,145100,10363120520,18270,18270,18270,18270,400
20230814,145000,10355812520,18270,18260,18270,18260,2763
20230814,144900,10305350170,18250,18260,18260,18250,1536
20230814,144800,10277313070,18260,18260,18260,18260,781
20230814,144700,10263052010,18260,18250,18260,18250,296
20230814,144600,10257649260,18260,18270,18270,18260,162
20230814,144500,10254689650,18270,18270,18270,18260,251
20230814,144400,10250105980,18270,18270,18280,18250,1051
20230814,144300,10230912810,18270,18270,18280,18270,340
20230814,144200,10224700990,18270,18230,18280,18230,1706
20230814,144100,10193584340,18230,18230,18230,18230,228
20230814,144000,10189427900,18230,18260,18260,18230,3331
20230814,143900,10128639310,18250,18260,18260,18250,354
20230814,143800,10122175470,18260,18260,18270,18260,364
20230814,143700,10115528130,18260,18270,18270,18260,348
20230814,143600,10109170220,18270,18260,18270,18250,953
20230814,143500,10091765970,18250,18260,18260,18250,295
20230814,143400,10086379970,18260,18270,18270,18260,465
20230814,143300,10077885000,18270,18270,18270,18270,280
20230814,143200,10072769400,18270,18280,18280,18270,567
20230814,143100,10062409250,18280,18280,18280,18280,197
20230814,143000,10058808090,18280,18290,18300,18280,2932
20230814,142900,10005177250,18290,18280,18290,18280,241
20230814,142800,10000769900,18290,18280,18290,18280,565
20230814,142700,9990436080,18280,18290,18290,18280,825
20230814,142600,9975352570,18280,18280,18290,18280,539
20230814,142500,9965499600,18280,18280,18290,18280,919
20230814,142400,9948692300,18280,18290,18300,18280,652
20230814,142300,9936766900,18300,18270,18300,18270,6215
20230814,142200,9823109440,18280,18270,18290,18270,1125
20230814,142100,9802545850,18290,18270,18300,18260,8755
20230814,142000,9642487830,18270,18250,18270,18250,4516
20230814,141900,9560041900,18240,18190,18240,18190,11261
20230814,141800,9354895680,18180,18170,18180,18170,1021
20230814,141700,9336337420,18170,18160,18170,18150,973
20230814,141600,9318666170,18150,18190,18200,18150,442
20230814,141500,9310635470,18180,18150,18180,18140,4952
20230814,141400,9220757820,18150,18150,18150,18150,359
20230814,141300,9214241970,18150,18150,18150,18140,164
20230814,141200,9211266410,18140,18150,18150,18140,164
20230814,141100,9208290450,18150,18150,18150,18150,116
20230814,141000,9206185050,18140,18140,18150,18140,86
20230814,140900,9204624910,18140,18140,18140,18140,591
20230814,140800,9193904170,18140,18140,18140,18140,251
20230814,140700,9189351030,18140,18140,18150,18140,547
20230814,140600,9179426210,18150,18150,18150,18140,722
20230814,140500,9166323050,18150,18160,18160,18150,101
20230814,140400,9164489890,18150,18150,18150,18150,72
20230814,140300,9163183090,18150,18160,18160,18150,37
20230814,140200,9162511270,18150,18150,18160,18150,215
20230814,140100,9158609010,18150,18150,18150,18150,410
20230814,140000,9151167510,18160,18150,18160,18150,161
20230814,135900,9148243850,18160,18150,18160,18150,774
20230814,135800,9134190550,18150,18160,18160,18150,810
20230814,135700,9119488870,18150,18160,18170,18150,628
20230814,135600,9108083680,18160,18180,18180,18160,275
20230814,135500,9103087440,18170,18180,18180,18170,43
20230814,135400,9102305720,18190,18150,18190,18150,1056
20230814,135300,9083124050,18150,18150,18150,18140,2551
20230814,135200,9036824540,18150,18140,18150,18140,775
20230814,135100,9022758930,18140,18150,18150,18140,373
20230814,135000,9015992610,18150,18150,18150,18140,533
20230814,134900,9006323850,18140,18140,18150,18140,1223
20230814,134800,8984138520,18140,18150,18150,18140,438
20230814,134700,8976190020,18140,18160,18160,18140,3453
20230814,134600,8913519400,18150,18150,18150,18150,174
20230814,134500,8910361300,18150,18150,18150,18140,714
20230814,134400,8897402430,18160,18160,18170,18160,1101
20230814,134300,8877407760,18150,18140,18150,18140,1535
20230814,134200,8849549000,18140,18140,18150,18140,351
20230814,134100,8843181850,18150,18140,18150,18140,983
20230814,134000,8825349670,18140,18140,18140,18140,250
20230814,133900,8820814670,18150,18140,18150,18140,283
20230814,133800,8815678400,18140,18150,18150,18140,559
20230814,133700,8805534490,18150,18130,18150,18120,2122
20230814,133600,8767043940,18120,18130,18140,18120,2336
20230814,133500,8724686250,18130,18130,18130,18120,755
20230814,133400,8710998900,18130,18130,18130,18120,1153
20230814,133300,8690100830,18120,18130,18130,18120,587
20230814,133200,8679459160,18130,18130,18130,18120,614
20230814,133100,8668329930,18130,18130,18130,18120,136
20230814,133000,8665864750,18130,18130,18130,18120,3789
20230814,132900,8597173860,18120,18120,18130,18120,259
20230814,132800,8592480650,18130,18150,18150,18130,4696
20230814,132700,8507290680,18150,18150,18160,18150,407
20230814,132600,8499903610,18150,18150,18160,18150,400
20230814,132500,8492643500,18150,18150,18150,18150,2704
20230814,132400,8443565900,18150,18160,18160,18150,644
20230814,132300,8431871400,18170,18160,18170,18160,537
20230814,132200,8422118200,18170,18170,18170,18170,708
20230814,132100,8409253840,18160,18180,18180,18160,327
20230814,132000,8403314190,18180,18140,18180,18140,5580
20230814,131900,8302029120,18140,18160,18160,18140,2477
20230814,131800,8257068770,18160,18160,18170,18160,1399
20230814,131700,8231662820,18160,18180,18180,18160,274
20230814,131600,8226686470,18180,18180,18180,18170,280
20230814,131500,8221597990,18170,18180,18180,18170,198
20230814,131400,8218000060,18180,18170,18180,18170,231
20230814,131300,8213801680,18170,18170,18180,18170,240
20230814,131200,8209440770,18170,18180,18190,18170,903
20230814,131100,8193025940,18190,18180,18190,18180,323
20230814,131000,8187153570,18180,18190,18190,18180,68
20230814,130900,8185917190,18180,18210,18210,18180,835
20230814,130800,8170725990,18210,18210,18210,18210,41
20230814,130700,8169979380,18210,18200,18210,18200,143
20230814,130600,8167376730,18200,18210,18210,18200,329
20230814,130500,8161387940,18220,18220,18220,18220,413
20230814,130400,8153863080,18220,18220,18220,18220,314
20230814,130300,8148142000,18220,18220,18230,18220,233
20230814,130200,8143896440,18220,18220,18230,18220,69
20230814,130100,8142639240,18220,18220,18230,18220,192
20230814,130000,8139140050,18220,18230,18230,18220,148
20230814,125900,8136443340,18220,18210,18220,18210,978
20230814,125800,8118628530,18210,18190,18210,18180,1548
20230814,125700,8090458980,18180,18180,18190,18180,70
20230814,125600,8089186240,18190,18190,18190,18190,360
20230814,125500,8082637840,18190,18210,18210,18180,204
20230814,125400,8078926050,18170,18170,18210,18170,687
20230814,125300,8066420100,18170,18180,18210,18170,514
20230814,125200,8057074880,18180,18170,18210,18170,1107
20230814,125100,8036934100,18170,18170,18180,18170,610
20230814,125000,8025849020,18170,18180,18180,18170,113
20230814,124900,8023795690,18180,18170,18180,18160,509
20230814,124800,8014546820,18170,18160,18170,18160,227
20230814,124700,8010422770,18170,18170,18170,18160,101
20230814,124600,8008587700,18170,18170,18170,18170,229
20230814,124500,8004426770,18170,18170,18170,18170,105
20230814,124400,8002518920,18160,18160,18170,18160,431
20230814,124300,7994688840,18160,18170,18170,18160,144
20230814,124200,7992072900,18170,18170,18170,18170,24
20230814,124100,7991636820,18160,18170,18170,18160,275
20230814,124000,7986640610,18170,18160,18180,18160,169
20230814,123900,7983570980,18160,18150,18160,18150,1039
20230814,123800,7964702920,18150,18170,18170,18150,1792
20230814,123700,7932157120,18180,18180,18180,18170,356
20230814,123600,7925685670,18180,18180,18180,18180,528
20230814,123500,7916086630,18170,18180,18180,18170,1021
20230814,123400,7897532150,18190,18190,18190,18180,176
20230814,123300,7894331250,18180,18190,18190,18180,120
20230814,123200,7892148610,18190,18190,18200,18190,462
20230814,123100,7883742460,18190,18170,18190,18170,238
20230814,123000,7879414330,18190,18200,18200,18150,893
20230814,122900,7863174260,18210,18250,18250,18210,997
20230814,122800,7845003230,18250,18240,18250,18240,73
20230814,122700,7843671700,18230,18230,18230,18220,327
20230814,122600,7837711490,18220,18220,18230,18220,764
20230814,122500,7823791190,18220,18220,18220,18210,822
20230814,122400,7808817550,18220,18280,18280,18220,1467
20230814,122300,7782062890,18280,18290,18290,18270,712
20230814,122200,7769047430,18280,18280,18290,18280,295
20230814,122100,7763653320,18290,18280,18300,18280,529
20230814,122000,7753979300,18280,18250,18280,18250,782
20230814,121900,7739692140,18250,18200,18250,18200,2494
20230814,121800,7694249790,18200,18150,18200,18150,8500
20230814,121700,7539801370,18150,18140,18150,18140,147
20230814,121600,7537133860,18150,18150,18150,18150,421
20230814,121500,7529492710,18140,18140,18150,18140,91
20230814,121400,7527841860,18140,18140,18150,18140,663
20230814,121300,7515815000,18140,18130,18140,18120,1151
20230814,121200,7494946020,18120,18120,18120,18110,2210
20230814,121100,7454904360,18120,18120,18120,18110,228
20230814,121000,7450774740,18120,18130,18130,18120,1085
20230814,120900,7431114390,18130,18130,18130,18120,114
20230814,120800,7429048110,18120,18120,18120,18110,1835
20230814,120700,7395798450,18120,18120,18120,18120,1370
20230814,120600,7370974050,18120,18120,18120,18120,92
20230814,120500,7369307010,18120,18130,18130,18120,382
20230814,120400,7362384220,18120,18130,18140,18120,1222
20230814,120300,7340229600,18140,18130,18140,18130,175
20230814,120200,7337056830,18140,18130,18140,18130,1596
20230814,120100,7308108950,18130,18130,18140,18130,320
20230814,120000,7302307330,18130,18140,18140,18130,168
20230814,115900,7299261050,18130,18120,18130,18120,615
20230814,115800,7288112460,18120,18130,18130,18120,536
20230814,115700,7278398930,18130,18130,18130,18120,101
20230814,115600,7276568340,18120,18120,18120,18120,11
20230814,115500,7276369020,18120,18110,18120,18110,531
20230814,115400,7266747350,18110,18120,18120,18110,992
20230814,115300,7248779600,18120,18120,18120,18120,274
20230814,115200,7243814720,18120,18120,18130,18110,559
20230814,115100,7233685310,18120,18120,18120,18110,1095
20230814,115000,7213844450,18110,18120,18120,18110,96
20230814,114900,7212105880,18120,18120,18120,18110,244
20230814,114800,7207686590,18100,18120,18130,18100,5229
20230814,114700,7112996350,18120,18120,18120,18110,1119
20230814,114600,7092720080,18110,18120,18120,18110,186
20230814,114500,7089351390,18110,18120,18120,18110,800
20230814,114400,7074861740,18120,18120,18120,18110,1052
20230814,114300,7055804580,18110,18120,18120,18110,1183
20230814,114200,7034379830,18120,18120,18120,18110,1194
20230814,114100,7012745090,18120,18120,18130,18120,239
20230814,114000,7008414050,18120,18130,18130,18120,485
20230814,113900,6999625080,18130,18120,18130,18120,493
20230814,113800,6990691510,18130,18140,18140,18130,515
20230814,113700,6981354040,18140,18140,18140,18130,300
20230814,113600,6975912580,18140,18130,18140,18130,181
20230814,113500,6972630600,18130,18140,18140,18130,157
20230814,113400,6969782630,18140,18130,18140,18130,602
20230814,113300,6958867400,18130,18130,18130,18120,407
20230814,113200,6951488990,18130,18130,18130,18130,977
20230814,113100,6933775980,18120,18120,18120,18110,1285
20230814,113000,6910493860,18120,18120,18120,18110,122
20230814,112900,6908284240,18110,18110,18120,18110,874
20230814,112800,6892453480,18120,18120,18130,18110,3767
20230814,112700,6824214390,18120,18130,18130,18120,3080
20230814,112600,6768401880,18130,18120,18130,18120,1764
20230814,112500,6736430080,18130,18140,18140,18120,2314
20230814,112400,6694480210,18140,18140,18140,18130,171
20230814,112300,6691378520,18130,18150,18150,18130,2063
20230814,112200,6653964380,18140,18150,18150,18140,2165
20230814,112100,6614684630,18150,18160,18160,18150,299
20230814,112000,6609256640,18150,18150,18160,18150,1402
20230814,111900,6583809850,18160,18160,18160,18150,187
20230814,111800,6580415060,18160,18160,18160,18150,822
20230814,111700,6565492040,18160,18150,18160,18150,3192
20230814,111600,6507547200,18160,18150,18160,18150,1069
20230814,111500,6488136250,18160,18160,18170,18160,746
20230814,111400,6474588480,18160,18170,18170,18160,779
20230814,111300,6460441590,18170,18180,18180,18170,1109
20230814,111200,6440290610,18180,18200,18210,18170,960
20230814,111100,6422835460,18200,18230,18230,18200,100
20230814,111000,6421014160,18210,18220,18230,18210,6518
20230814,110900,6302258750,18260,18220,18270,18220,489
20230814,110800,6293345170,18240,18260,18270,18210,1488
20230814,110700,6266193150,18260,18200,18270,18200,948
20230814,110600,6248886620,18250,18190,18250,18190,7231
20230814,110500,6117273480,18180,18180,18180,18170,972
20230814,110400,6099607760,18170,18160,18170,18160,694
20230814,110300,6086998020,18160,18160,18170,18160,222
20230814,110200,6082966050,18160,18170,18170,18150,3900
20230814,110100,6012127040,18180,18190,18200,18180,2882
20230814,110000,5959715770,18180,18190,18190,18180,659
20230814,105900,5947729210,18190,18200,18200,18190,713
20230814,105800,5934756420,18200,18210,18230,18200,1241
20230814,105700,5912159550,18210,18200,18220,18200,792
20230814,105600,5897737020,18210,18210,18210,18200,1464
20230814,105500,5871088420,18210,18220,18220,18210,796
20230814,105400,5856590900,18220,18240,18240,18220,3422
20230814,105300,5794229670,18240,18250,18250,18230,906
20230814,105200,5777704170,18250,18250,18250,18240,1583
20230814,105100,5748819020,18240,18260,18270,18240,2310
20230814,105000,5706657270,18270,18270,18280,18270,277
20230814,104900,5701596020,18270,18280,18280,18270,429
20230814,104800,5693755990,18280,18300,18310,18280,5110
20230814,104700,5600235570,18310,18320,18320,18300,1420
20230814,104600,5574237370,18320,18290,18320,18290,1846
20230814,104500,5540448930,18290,18270,18300,18270,301
20230814,104400,5534943610,18270,18270,18270,18260,1298
20230814,104300,5511231930,18270,18270,18270,18270,171
20230814,104200,5508107760,18270,18260,18270,18250,254
20230814,104100,5503469780,18270,18250,18280,18250,591
20230814,104000,5492676280,18260,18240,18260,18240,896
20230814,103900,5476323990,18250,18300,18300,18250,4214
20230814,103800,5399349400,18290,18310,18310,18290,748
20230814,103700,5385662270,18300,18320,18320,18300,422
20230814,103600,5377933680,18330,18320,18330,18310,1140
20230814,103500,5357040160,18320,18330,18330,18320,629
20230814,103400,5345514060,18330,18310,18330,18300,285
20230814,103300,5340295310,18310,18330,18330,18310,398
20230814,103200,5333003150,18330,18290,18330,18290,328
20230814,103100,5326993320,18290,18280,18300,18280,705
20230814,103000,5314096800,18290,18310,18310,18280,2188
20230814,102900,5274069810,18310,18310,18310,18310,181
20230814,102800,5270755700,18300,18330,18330,18300,1128
20230814,102700,5250101060,18340,18330,18340,18330,753
20230814,102600,5236294290,18330,18320,18330,18320,479
20230814,102500,5227516760,18320,18310,18320,18300,562
20230814,102400,5217225350,18310,18320,18330,18310,349
20230814,102300,5210831960,18320,18290,18320,18290,1503
20230814,102200,5183310440,18290,18330,18330,18290,1983
20230814,102100,5147020740,18330,18340,18350,18320,577
20230814,102000,5136440800,18350,18370,18370,18340,952
20230814,101900,5118966480,18370,18410,18420,18370,773
20230814,101800,5104752830,18430,18400,18430,18390,337
20230814,101700,5098549090,18400,18440,18440,18400,2009
20230814,101600,5061526470,18440,18390,18440,18380,4098
20230814,101500,4986088110,18380,18350,18380,18350,1149
20230814,101400,4964982750,18360,18360,18360,18350,625
20230814,101300,4953511910,18350,18360,18370,18350,864
20230814,101200,4937644020,18370,18360,18380,18350,299
20230814,101100,4932153880,18350,18360,18360,18350,280
20230814,101000,4927013870,18350,18400,18400,18350,605
20230814,100900,4915900500,18400,18410,18410,18400,559
20230814,100800,4905614040,18400,18410,18410,18400,568
20230814,100700,4895158440,18410,18340,18410,18320,1357
20230814,100600,4870228730,18320,18290,18320,18290,2011
20230814,100500,4833414180,18290,18290,18300,18280,481
20230814,100400,4824616500,18300,18300,18300,18290,666
20230814,100300,4812432540,18300,18290,18300,18290,770
20230814,100200,4798342010,18290,18290,18300,18280,3001
20230814,100100,4743468730,18290,18310,18310,18290,960
20230814,100000,4725899420,18320,18320,18340,18310,981
20230814,095900,4707933310,18320,18330,18350,18320,382
20230814,095800,4700931320,18330,18300,18330,18290,889
20230814,095700,4684657530,18300,18390,18390,18290,3865
20230814,095600,4613812370,18400,18400,18410,18380,1305
20230814,095500,4589814870,18390,18400,18410,18390,389
20230814,095400,4582657460,18410,18410,18410,18400,2101
20230814,095300,4543994740,18410,18420,18420,18410,456
20230814,095200,4535598110,18420,18410,18420,18390,1739
20230814,095100,4503590490,18420,18440,18440,18420,1767
20230814,095000,4471032960,18440,18440,18450,18430,2530
20230814,094900,4424367640,18430,18420,18450,18420,1771
20230814,094800,4391712620,18390,18360,18420,18360,1084
20230814,094700,4371767980,18390,18350,18400,18350,8294
20230814,094600,4219401770,18350,18340,18350,18330,217
20230814,094500,4215422210,18330,18370,18380,18330,1681
20230814,094400,4184548120,18370,18400,18400,18370,722
20230814,094300,4171275480,18400,18390,18400,18380,516
20230814,094200,4161787510,18380,18390,18390,18380,383
20230814,094100,4154747720,18380,18360,18380,18360,403
20230814,094000,4147346330,18360,18340,18360,18330,792
20230814,093900,4132823110,18330,18340,18350,18330,2411
20230814,093800,4088602140,18340,18340,18350,18330,2006
20230814,093700,4051823730,18340,18340,18370,18330,663
20230814,093600,4039663170,18340,18350,18370,18330,830
20230814,093500,4024439830,18350,18380,18390,18350,3242
20230814,093400,3964913130,18400,18430,18430,18380,3170
20230814,093300,3906568030,18430,18430,18450,18430,1597
20230814,093200,3877130500,18440,18450,18450,18420,1905
20230814,093100,3842026450,18450,18450,18470,18430,1695
20230814,093000,3810742320,18440,18450,18470,18440,4208
20230814,092900,3733082360,18450,18450,18450,18440,2136
20230814,092800,3693678100,18450,18430,18460,18420,6208
20230814,092700,3579195700,18430,18460,18460,18420,3867
20230814,092600,3507915260,18450,18270,18470,18270,20854
20230814,092500,3125431600,18230,18190,18290,18190,13942
20230814,092400,2870974410,18220,18210,18220,18130,28952
20230814,092300,2345674570,18200,18200,18220,18200,1682
20230814,092200,2315041730,18200,18200,18230,18200,1899
20230814,092100,2280477740,18200,18220,18230,18190,1683
20230814,092000,2249836130,18220,18270,18300,18220,1956
20230814,091900,2214117670,18260,18180,18300,18180,6137
20230814,091800,2102368760,18180,18080,18180,18080,2814
20230814,091700,2051297280,18080,18030,18100,18030,3923
20230814,091600,1980435000,18030,18040,18040,18020,5375
20230814,091500,1883526360,18040,18050,18050,18040,1756
20230814,091400,1851847710,18040,18060,18070,18040,3484
20230814,091300,1788953870,18060,18080,18080,18060,2614
20230814,091200,1741732660,18080,18090,18090,18060,2471
20230814,091100,1697071000,18090,18090,18090,18070,2046
20230814,091000,1660088100,18080,18100,18100,18070,3193
20230814,090900,1602356480,18080,18180,18180,18080,1246
20230814,090800,1579783820,18190,18090,18200,18090,3692
20230814,090700,1512860160,18070,18090,18100,18070,4790
20230814,090600,1426238170,18090,18110,18110,18090,6232
20230814,090500,1313486240,18100,18140,18150,18100,6424
20230814,090400,1197100030,18140,18090,18150,18090,3609
20230814,090300,1131709020,18090,18020,18140,18000,11669
20230814,090200,921376880,18010,18030,18060,18010,14309
20230814,090100,663544310,18030,18190,18190,18010,18931
20230814,090000,320708010,18190,18300,18420,18190,17555