stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,195100,30958490540,8350,8350,8350,8350,107585
20230814,195000,30958490540,8350,8350,8350,8350,0
20230814,194900,30958490540,8350,8350,8350,8350,0
20230814,194800,30958490540,8350,8350,8350,8350,0
20230814,194700,30958490540,8350,8350,8350,8350,0
20230814,194600,30958490540,8350,8350,8350,8350,0
20230814,194500,30958490540,8350,8350,8350,8350,0
20230814,194400,30958490540,8350,8350,8350,8350,0
20230814,194300,30958490540,8350,8350,8350,8350,0
20230814,194200,30958490540,8350,8350,8350,8350,0
20230814,194100,30958490540,8350,8350,8350,8350,0
20230814,194000,30958490540,8350,8350,8350,8350,0
20230814,193900,30958490540,8350,8350,8350,8350,0
20230814,193800,30958490540,8350,8350,8350,8350,0
20230814,193700,30958490540,8350,8350,8350,8350,0
20230814,193600,30958490540,8350,8350,8350,8350,0
20230814,193500,30958490540,8350,8350,8350,8350,0
20230814,193400,30958490540,8350,8350,8350,8350,0
20230814,193300,30958490540,8350,8350,8350,8350,0
20230814,193200,30958490540,8350,8350,8350,8350,0
20230814,193100,30958490540,8350,8350,8350,8350,0
20230814,193000,30958490540,8350,8350,8350,8350,0
20230814,192900,30958490540,8350,8350,8350,8350,0
20230814,192800,30958490540,8350,8350,8350,8350,0
20230814,192700,30958490540,8350,8350,8350,8350,0
20230814,192600,30958490540,8350,8350,8350,8350,0
20230814,192500,30958490540,8350,8350,8350,8350,0
20230814,192400,30958490540,8350,8350,8350,8350,0
20230814,192300,30958490540,8350,8350,8350,8350,0
20230814,192200,30958490540,8350,8350,8350,8350,0
20230814,192100,30958490540,8350,8350,8350,8350,107585
20230814,192000,30958490540,8350,8350,8350,8350,0
20230814,191900,30958490540,8350,8350,8350,8350,0
20230814,191800,30958490540,8350,8350,8350,8350,0
20230814,191700,30958490540,8350,8350,8350,8350,0
20230814,191600,30958490540,8350,8350,8350,8350,0
20230814,191500,30958490540,8350,8350,8350,8350,0
20230814,191400,30958490540,8350,8350,8350,8350,0
20230814,191300,30958490540,8350,8350,8350,8350,0
20230814,191200,30958490540,8350,8350,8350,8350,0
20230814,191100,30958490540,8350,8350,8350,8350,0
20230814,191000,30958490540,8350,8350,8350,8350,0
20230814,190900,30958490540,8350,8350,8350,8350,0
20230814,190800,30958490540,8350,8350,8350,8350,0
20230814,190700,30958490540,8350,8350,8350,8350,0
20230814,190600,30958490540,8350,8350,8350,8350,0
20230814,190500,30958490540,8350,8350,8350,8350,0
20230814,190400,30958490540,8350,8350,8350,8350,0
20230814,190300,30958490540,8350,8350,8350,8350,0
20230814,190200,30958490540,8350,8350,8350,8350,0
20230814,190100,30958490540,8350,8350,8350,8350,0
20230814,190000,30958490540,8350,8350,8350,8350,0
20230814,185900,30958490540,8350,8350,8350,8350,0
20230814,185800,30958490540,8350,8350,8350,8350,0
20230814,185700,30958490540,8350,8350,8350,8350,0
20230814,185600,30958490540,8350,8350,8350,8350,0
20230814,185500,30958490540,8350,8350,8350,8350,0
20230814,185400,30958490540,8350,8350,8350,8350,0
20230814,185300,30958490540,8350,8350,8350,8350,0
20230814,185200,30958490540,8350,8350,8350,8350,0
20230814,185100,30958490540,8350,8350,8350,8350,107585
20230814,185000,30958490540,8350,8350,8350,8350,0
20230814,184900,30958490540,8350,8350,8350,8350,0
20230814,184800,30958490540,8350,8350,8350,8350,0
20230814,184700,30958490540,8350,8350,8350,8350,0
20230814,184600,30958490540,8350,8350,8350,8350,0
20230814,184500,30958490540,8350,8350,8350,8350,0
20230814,184400,30958490540,8350,8350,8350,8350,0
20230814,184300,30958490540,8350,8350,8350,8350,0
20230814,184200,30958490540,8350,8350,8350,8350,0
20230814,184100,30958490540,8350,8350,8350,8350,0
20230814,184000,30958490540,8350,8350,8350,8350,0
20230814,183900,30958490540,8350,8350,8350,8350,0
20230814,183800,30958490540,8350,8350,8350,8350,0
20230814,183700,30958490540,8350,8350,8350,8350,0
20230814,183600,30958490540,8350,8350,8350,8350,0
20230814,183500,30958490540,8350,8350,8350,8350,0
20230814,183400,30958490540,8350,8350,8350,8350,0
20230814,183300,30958490540,8350,8350,8350,8350,0
20230814,183200,30958490540,8350,8350,8350,8350,0
20230814,183100,30958490540,8350,8350,8350,8350,0
20230814,183000,30958490540,8350,8350,8350,8350,0
20230814,182900,30958490540,8350,8350,8350,8350,0
20230814,182800,30958490540,8350,8350,8350,8350,0
20230814,182700,30958490540,8350,8350,8350,8350,0
20230814,182600,30958490540,8350,8350,8350,8350,0
20230814,182500,30958490540,8350,8350,8350,8350,0
20230814,182400,30958490540,8350,8350,8350,8350,0
20230814,182300,30958490540,8350,8350,8350,8350,0
20230814,182200,30958490540,8350,8350,8350,8350,0
20230814,182100,30958490540,8350,8350,8350,8350,107585
20230814,182000,30958490540,8350,8350,8350,8350,0
20230814,181900,30958490540,8350,8350,8350,8350,0
20230814,181800,30958490540,8350,8350,8350,8350,0
20230814,181700,30958490540,8350,8350,8350,8350,0
20230814,181600,30958490540,8350,8350,8350,8350,0
20230814,181500,30958490540,8350,8350,8350,8350,0
20230814,181400,30958490540,8350,8350,8350,8350,0
20230814,181300,30958490540,8350,8350,8350,8350,0
20230814,181200,30958490540,8350,8350,8350,8350,0
20230814,181100,30958490540,8350,8350,8350,8350,0
20230814,181000,30958490540,8350,8350,8350,8350,0
20230814,180900,30958490540,8350,8350,8350,8350,0
20230814,180800,30958490540,8350,8350,8350,8350,0
20230814,180700,30958490540,8350,8350,8350,8350,0
20230814,180600,30958490540,8350,8350,8350,8350,0
20230814,180500,30958490540,8350,8350,8350,8350,0
20230814,180400,30958490540,8350,8350,8350,8350,0
20230814,180300,30958490540,8350,8350,8350,8350,0
20230814,180200,30958490540,8350,8350,8350,8350,0
20230814,180100,30958490540,8350,8350,8350,8350,0
20230814,180000,30958490540,8350,8350,8350,8350,0
20230814,175900,30958490540,8350,8350,8350,8350,0
20230814,175800,30958490540,8350,8350,8350,8350,0
20230814,175700,30958490540,8350,8350,8350,8350,0
20230814,175600,30958490540,8350,8350,8350,8350,0
20230814,175500,30958490540,8350,8350,8350,8350,0
20230814,175400,30958490540,8350,8350,8350,8350,0
20230814,175300,30958490540,8350,8350,8350,8350,0
20230814,175200,30958490540,8350,8350,8350,8350,0
20230814,175100,30958490540,8350,8350,8350,8350,107585
20230814,175000,30958490540,8350,8350,8350,8350,0
20230814,174900,30958490540,8350,8350,8350,8350,0
20230814,174800,30958490540,8350,8350,8350,8350,0
20230814,174700,30958490540,8350,8350,8350,8350,0
20230814,174600,30958490540,8350,8350,8350,8350,0
20230814,174500,30958490540,8350,8350,8350,8350,0
20230814,174400,30958490540,8350,8350,8350,8350,0
20230814,174300,30958490540,8350,8350,8350,8350,0
20230814,174200,30958490540,8350,8350,8350,8350,0
20230814,174100,30958490540,8350,8350,8350,8350,0
20230814,174000,30958490540,8350,8350,8350,8350,0
20230814,173900,30958490540,8350,8350,8350,8350,0
20230814,173800,30958490540,8350,8350,8350,8350,0
20230814,173700,30958490540,8350,8350,8350,8350,0
20230814,173600,30958490540,8350,8350,8350,8350,0
20230814,173500,30958490540,8350,8350,8350,8350,0
20230814,173400,30958490540,8350,8350,8350,8350,0
20230814,173300,30958490540,8350,8350,8350,8350,0
20230814,173200,30958490540,8350,8350,8350,8350,0
20230814,173100,30958490540,8350,8350,8350,8350,0
20230814,173000,30958490540,8350,8350,8350,8350,0
20230814,172900,30958490540,8350,8350,8350,8350,0
20230814,172800,30958490540,8350,8350,8350,8350,0
20230814,172700,30958490540,8350,8350,8350,8350,0
20230814,172600,30958490540,8350,8350,8350,8350,0
20230814,172500,30958490540,8350,8350,8350,8350,0
20230814,172400,30958490540,8350,8350,8350,8350,0
20230814,172300,30958490540,8350,8350,8350,8350,0
20230814,172200,30958490540,8350,8350,8350,8350,0
20230814,172100,30958490540,8350,8350,8350,8350,107585
20230814,172000,30958490540,8350,8350,8350,8350,0
20230814,171900,30958490540,8350,8350,8350,8350,0
20230814,171800,30958490540,8350,8350,8350,8350,0
20230814,171700,30958490540,8350,8350,8350,8350,0
20230814,171600,30958490540,8350,8350,8350,8350,0
20230814,171500,30958490540,8350,8350,8350,8350,0
20230814,171400,30958490540,8350,8350,8350,8350,0
20230814,171300,30958490540,8350,8350,8350,8350,0
20230814,171200,30958490540,8350,8350,8350,8350,0
20230814,171100,30958490540,8350,8350,8350,8350,0
20230814,171000,30958490540,8350,8350,8350,8350,0
20230814,170900,30958490540,8350,8350,8350,8350,0
20230814,170800,30958490540,8350,8350,8350,8350,0
20230814,170700,30958490540,8350,8350,8350,8350,0
20230814,170600,30958490540,8350,8350,8350,8350,0
20230814,170500,30958490540,8350,8350,8350,8350,0
20230814,170400,30958490540,8350,8350,8350,8350,0
20230814,170300,30958490540,8350,8350,8350,8350,0
20230814,170200,30958490540,8350,8350,8350,8350,0
20230814,170100,30958490540,8350,8350,8350,8350,0
20230814,170000,30958490540,8350,8350,8350,8350,0
20230814,165900,30958490540,8350,8350,8350,8350,0
20230814,165800,30958490540,8350,8350,8350,8350,0
20230814,165700,30958490540,8350,8350,8350,8350,0
20230814,165600,30958490540,8350,8350,8350,8350,0
20230814,165500,30958490540,8350,8350,8350,8350,0
20230814,165400,30958490540,8350,8350,8350,8350,0
20230814,165300,30958490540,8350,8350,8350,8350,0
20230814,165200,30958490540,8350,8350,8350,8350,0
20230814,165100,30958490540,8350,8350,8350,8350,107585
20230814,165000,30958490540,8350,8350,8350,8350,0
20230814,164900,30958490540,8350,8350,8350,8350,0
20230814,164800,30958490540,8350,8350,8350,8350,0
20230814,164700,30958490540,8350,8350,8350,8350,0
20230814,164600,30958490540,8350,8350,8350,8350,0
20230814,164500,30958490540,8350,8350,8350,8350,0
20230814,164400,30958490540,8350,8350,8350,8350,0
20230814,164300,30958490540,8350,8350,8350,8350,0
20230814,164200,30958490540,8350,8350,8350,8350,0
20230814,164100,30958490540,8350,8350,8350,8350,0
20230814,164000,30958490540,8350,8350,8350,8350,0
20230814,163900,30958490540,8350,8350,8350,8350,0
20230814,163800,30958490540,8350,8350,8350,8350,0
20230814,163700,30958490540,8350,8350,8350,8350,0
20230814,163600,30958490540,8350,8350,8350,8350,0
20230814,163500,30958490540,8350,8350,8350,8350,0
20230814,163400,30958490540,8350,8350,8350,8350,0
20230814,163300,30958490540,8350,8350,8350,8350,0
20230814,163200,30958490540,8350,8350,8350,8350,0
20230814,163100,30958490540,8350,8350,8350,8350,0
20230814,163000,30958490540,8350,8350,8350,8350,0
20230814,162900,30958490540,8350,8350,8350,8350,0
20230814,162800,30958490540,8350,8350,8350,8350,0
20230814,162700,30958490540,8350,8350,8350,8350,0
20230814,162600,30958490540,8350,8350,8350,8350,0
20230814,162500,30958490540,8350,8350,8350,8350,0
20230814,162400,30958490540,8350,8350,8350,8350,0
20230814,162300,30958490540,8350,8350,8350,8350,0
20230814,162200,30958490540,8350,8350,8350,8350,0
20230814,162100,30958490540,8350,8350,8350,8350,107585
20230814,162000,30958490540,8350,8350,8350,8350,0
20230814,161900,30958490540,8350,8350,8350,8350,0
20230814,161800,30958490540,8350,8350,8350,8350,0
20230814,161700,30958490540,8350,8350,8350,8350,0
20230814,161600,30958490540,8350,8350,8350,8350,0
20230814,161500,30958490540,8350,8350,8350,8350,0
20230814,161400,30958490540,8350,8350,8350,8350,0
20230814,161300,30958490540,8350,8350,8350,8350,0
20230814,161200,30958490540,8350,8350,8350,8350,0
20230814,161100,30958490540,8350,8350,8350,8350,0
20230814,161000,30958490540,8350,8350,8350,8350,0
20230814,160900,30958490540,8350,8350,8350,8350,0
20230814,160800,30958490540,8350,8350,8350,8350,0
20230814,160700,30958490540,8350,8350,8350,8350,0
20230814,160600,30958490540,8350,8350,8350,8350,0
20230814,160500,30958490540,8350,8350,8350,8350,0
20230814,160400,30958490540,8350,8350,8350,8350,0
20230814,160300,30958490540,8350,8350,8350,8350,0
20230814,160200,30958490540,8350,8350,8350,8350,0
20230814,160100,30958490540,8350,8350,8350,8350,0
20230814,160000,30958490540,8350,8350,8350,8350,0
20230814,155900,30958490540,8350,8350,8350,8350,0
20230814,155800,30958490540,8350,8350,8350,8350,0
20230814,155700,30958490540,8350,8350,8350,8350,0
20230814,155600,30958490540,8350,8350,8350,8350,0
20230814,155500,30958490540,8350,8350,8350,8350,0
20230814,155400,30958490540,8350,8350,8350,8350,0
20230814,155300,30958490540,8350,8350,8350,8350,0
20230814,155200,30958490540,8350,8350,8350,8350,0
20230814,155100,30958490540,8350,8350,8350,8350,107585
20230814,155000,30958490540,8350,8350,8350,8350,0
20230814,154900,30958490540,8350,8350,8350,8350,0
20230814,154800,30958490540,8350,8350,8350,8350,0
20230814,154700,30958490540,8350,8350,8350,8350,0
20230814,154600,30958490540,8350,8350,8350,8350,0
20230814,154500,30958490540,8350,8350,8350,8350,0
20230814,154400,30958490540,8350,8350,8350,8350,0
20230814,154300,30958490540,8350,8350,8350,8350,0
20230814,154200,30958490540,8350,8350,8350,8350,0
20230814,154100,30958490540,8350,8350,8350,8350,0
20230814,154000,30958490540,8350,8350,8350,8350,0
20230814,153900,30958490540,8350,8350,8350,8350,0
20230814,153800,30958490540,8350,8350,8350,8350,0
20230814,153700,30958490540,8350,8350,8350,8350,0
20230814,153600,30958490540,8350,8350,8350,8350,0
20230814,153500,30958490540,8350,8350,8350,8350,0
20230814,153400,30958490540,8350,8350,8350,8350,0
20230814,153300,30958490540,8350,8350,8350,8350,0
20230814,153200,30958490540,8350,8350,8350,8350,0
20230814,153100,30958490540,8350,8350,8350,8350,0
20230814,153000,30958490540,8350,8350,8350,8350,107585
20230814,152900,30060155790,8350,8350,8350,8350,0
20230814,152800,30060155790,8350,8350,8350,8350,0
20230814,152700,30060155790,8350,8350,8350,8350,0
20230814,152600,30060155790,8350,8350,8350,8350,0
20230814,152500,30060155790,8350,8350,8350,8350,0
20230814,152400,30060155790,8350,8350,8350,8350,0
20230814,152300,30060155790,8350,8350,8350,8350,0
20230814,152200,30060155790,8350,8350,8350,8350,0
20230814,152100,30060155790,8350,8350,8350,8350,0
20230814,152000,30060155790,8350,8350,8350,8350,0
20230814,151900,30060155790,8350,8370,8370,8350,50580
20230814,151800,29637342800,8370,8400,8410,8370,55446
20230814,151700,29172174200,8400,8400,8410,8380,50219
20230814,151600,28750498570,8400,8410,8420,8380,64533
20230814,151500,28208371350,8390,8360,8420,8350,120928
20230814,151400,27193568730,8350,8360,8370,8340,20417
20230814,151300,27023034840,8370,8350,8370,8320,43345
20230814,151200,26661088020,8350,8340,8360,8340,18611
20230814,151100,26505698020,8340,8350,8350,8330,22105
20230814,151000,26321330040,8350,8360,8360,8320,22550
20230814,150900,26133306980,8350,8340,8360,8330,34251
20230814,150800,25847386540,8340,8290,8360,8230,54914
20230814,150700,25391481400,8300,8340,8390,8290,100857
20230814,150600,24549960140,8340,8370,8440,8340,174853
20230814,150500,23081891070,8360,8360,8360,8310,40362
20230814,150400,22745414020,8360,8340,8390,8320,128218
20230814,150300,21673309520,8340,8340,8350,8290,51610
20230814,150200,21244106620,8340,8290,8350,8290,88189
20230814,150100,20510015630,8290,8250,8300,8210,45185
20230814,150000,20136526180,8250,8140,8260,8140,46951
20230814,145900,19750658220,8140,8130,8140,8130,409
20230814,145800,19747329070,8140,8150,8150,8130,2735
20230814,145700,19725075340,8150,8150,8160,8130,1483
20230814,145600,19713003910,8150,8170,8170,8140,4365
20230814,145500,19677412610,8180,8180,8190,8160,2954
20230814,145400,19653270050,8180,8190,8190,8170,2693
20230814,145300,19631243000,8190,8190,8200,8180,324
20230814,145200,19628587990,8190,8200,8200,8190,2106
20230814,145100,19611324400,8200,8200,8200,8200,1653
20230814,145000,19597769800,8200,8190,8200,8180,5120
20230814,144900,19555846930,8190,8190,8190,8180,313
20230814,144800,19553283510,8190,8190,8190,8180,2035
20230814,144700,19536620740,8190,8170,8190,8170,2680
20230814,144600,19514698750,8180,8140,8180,8140,3823
20230814,144500,19483473990,8150,8150,8150,8130,1581
20230814,144400,19470606590,8150,8160,8160,8140,2175
20230814,144300,19452888660,8150,8160,8160,8150,1977
20230814,144200,19436774040,8160,8150,8160,8150,1556
20230814,144100,19424082110,8160,8160,8170,8150,1760
20230814,144000,19409732830,8170,8170,8170,8160,638
20230814,143900,19404526700,8160,8160,8170,8150,1290
20230814,143800,19394005610,8150,8150,8160,8150,276
20230814,143700,19391754960,8150,8150,8160,8150,753
20230814,143600,19385616380,8150,8140,8150,8140,801
20230814,143500,19379089730,8150,8140,8150,8130,268
20230814,143400,19376907470,8150,8130,8160,8130,2668
20230814,143300,19355173120,8140,8130,8140,8120,3150
20230814,143200,19329558890,8130,8140,8140,8130,2141
20230814,143100,19312151200,8150,8140,8150,8130,1003
20230814,143000,19303996730,8140,8150,8150,8140,1579
20230814,142900,19291141420,8150,8150,8150,8140,238
20230814,142800,19289203930,8150,8140,8150,8140,426
20230814,142700,19285735230,8160,8140,8160,8140,1179
20230814,142600,19276138150,8170,8130,8170,8120,4970
20230814,142500,19235734800,8140,8170,8170,8140,2028
20230814,142400,19219220070,8170,8150,8170,8150,584
20230814,142300,19214457170,8150,8170,8170,8150,940
20230814,142200,19206789130,8180,8150,8180,8150,433
20230814,142100,19203255950,8180,8180,8180,8150,2890
20230814,142000,19179688930,8180,8180,8180,8170,2330
20230814,141900,19160647470,8180,8180,8180,8180,822
20230814,141800,19153923510,8180,8170,8180,8170,482
20230814,141700,19149981850,8180,8150,8180,8150,2261
20230814,141600,19131551840,8150,8150,8150,8150,105
20230814,141500,19130696090,8140,8120,8140,8120,532
20230814,141400,19126366750,8130,8130,8130,8120,3863
20230814,141300,19094992140,8130,8140,8140,8130,2030
20230814,141200,19078487810,8140,8130,8140,8120,3351
20230814,141100,19051260420,8130,8150,8150,8130,2627
20230814,141000,19029888980,8150,8150,8150,8140,530
20230814,140900,19025573750,8150,8150,8160,8140,430
20230814,140800,19022069230,8160,8140,8160,8130,1117
20230814,140700,19012975720,8130,8140,8140,8130,147
20230814,140600,19011779150,8140,8130,8150,8130,2706
20230814,140500,18989758760,8120,8130,8130,8120,794
20230814,140400,18983308070,8130,8130,8130,8120,1371
20230814,140300,18972165510,8120,8130,8140,8120,3923
20230814,140200,18940281440,8130,8120,8140,8120,221
20230814,140100,18938484510,8120,8140,8140,8120,4161
20230814,140000,18904679160,8130,8140,8150,8120,9268
20230814,135900,18829299500,8150,8160,8170,8150,1873
20230814,135800,18814030590,8150,8190,8190,8150,3029
20230814,135700,18789276970,8190,8210,8210,8140,42966
20230814,135600,18438564810,8210,8210,8210,8200,862
20230814,135500,18431492790,8210,8200,8210,8200,9012
20230814,135400,18357569950,8190,8190,8200,8180,1705
20230814,135300,18343606020,8200,8190,8200,8190,1909
20230814,135200,18327965970,8190,8180,8190,8180,4006
20230814,135100,18295182290,8190,8180,8190,8170,3020
20230814,135000,18270454610,8190,8180,8190,8180,2223
20230814,134900,18252270450,8180,8180,8180,8170,101
20230814,134800,18251444420,8180,8180,8180,8170,270
20230814,134700,18249236520,8180,8180,8180,8170,380
20230814,134600,18246128130,8180,8160,8180,8160,1717
20230814,134500,18232097960,8170,8170,8170,8150,639
20230814,134400,18226886420,8170,8170,8170,8150,2986
20230814,134300,18202546340,8170,8150,8170,8150,3569
20230814,134200,18173434060,8160,8150,8160,8150,536
20230814,134100,18169065590,8160,8160,8160,8140,826
20230814,134000,18162336280,8160,8160,8160,8150,206
20230814,133900,18160657350,8150,8140,8160,8140,192
20230814,133800,18159093480,8160,8160,8160,8150,659
20230814,133700,18153716300,8160,8140,8160,8140,2524
20230814,133600,18133156430,8160,8150,8160,8140,2814
20230814,133500,18110222420,8150,8150,8160,8150,2042
20230814,133400,18093580110,8150,8140,8150,8140,235
20230814,133300,18091667140,8140,8140,8150,8140,91
20230814,133200,18090926380,8150,8130,8160,8130,3146
20230814,133100,18065293990,8150,8130,8150,8130,118
20230814,133000,18064334630,8130,8140,8150,8120,2911
20230814,132900,18040681430,8140,8150,8150,8140,697
20230814,132800,18035003900,8150,8140,8150,8130,821
20230814,132700,18028325050,8150,8150,8150,8120,2158
20230814,132600,18010772610,8150,8150,8150,8140,1986
20230814,132500,17994592090,8150,8130,8150,8130,7086
20230814,132400,17936919880,8130,8120,8130,8120,1601
20230814,132300,17923905250,8130,8110,8130,8110,1437
20230814,132200,17912247420,8100,8110,8110,8100,1066
20230814,132100,17903610450,8110,8110,8110,8110,518
20230814,132000,17899409470,8110,8120,8120,8110,2375
20230814,131900,17880144400,8110,8110,8120,8110,1159
20230814,131800,17870742020,8130,8130,8130,8130,319
20230814,131700,17868148550,8100,8110,8130,8090,1486
20230814,131600,17856112410,8120,8100,8130,8100,847
20230814,131500,17849243780,8130,8100,8130,8100,1024
20230814,131400,17840943470,8100,8110,8120,8100,4973
20230814,131300,17800660090,8110,8100,8110,8100,1651
20230814,131200,17787283250,8100,8130,8130,8100,3152
20230814,131100,17761720410,8130,8130,8130,8110,1651
20230814,131000,17748321410,8130,8140,8140,8130,212
20230814,130900,17746596320,8120,8150,8150,8110,487
20230814,130800,17742641750,8150,8130,8150,8090,9178
20230814,130700,17668272910,8160,8120,8160,8110,327
20230814,130600,17665615570,8110,8120,8120,8100,4515
20230814,130500,17629022740,8120,8130,8130,8110,4157
20230814,130400,17595276330,8130,8160,8160,8120,4411
20230814,130300,17559400710,8140,8170,8170,8140,2044
20230814,130200,17542742570,8170,8160,8170,8160,224
20230814,130100,17540914640,8160,8150,8160,8150,1225
20230814,130000,17530928650,8160,8160,8170,8150,704
20230814,125900,17525185070,8170,8170,8170,8160,701
20230814,125800,17519463090,8170,8170,8170,8160,2241
20230814,125700,17501175900,8170,8160,8180,8160,2267
20230814,125600,17482653750,8170,8180,8180,8170,745
20230814,125500,17476564200,8180,8170,8180,8170,1284
20230814,125400,17466069400,8170,8160,8170,8160,1186
20230814,125300,17456391620,8170,8190,8190,8160,3616
20230814,125200,17426867150,8180,8190,8190,8180,107
20230814,125100,17425991870,8190,8180,8190,8170,432
20230814,125000,17422461920,8190,8180,8190,8170,896
20230814,124900,17415132680,8180,8190,8190,8180,382
20230814,124800,17412005380,8190,8190,8200,8180,773
20230814,124700,17405674970,8190,8200,8200,8190,1529
20230814,124600,17393139970,8200,8210,8210,8200,1735
20230814,124500,17378908950,8220,8220,8230,8200,7076
20230814,124400,17320799760,8220,8220,8230,8210,2603
20230814,124300,17299414050,8220,8210,8220,8200,2760
20230814,124200,17276731430,8220,8210,8220,8200,2488
20230814,124100,17256316950,8220,8210,8220,8200,2424
20230814,124000,17236415560,8210,8200,8210,8190,2118
20230814,123900,17219049360,8210,8220,8220,8200,2311
20230814,123800,17200082500,8220,8200,8220,8200,2417
20230814,123700,17180243910,8210,8220,8220,8210,4397
20230814,123600,17144114340,8220,8190,8220,8180,12229
20230814,123500,17043866460,8180,8170,8180,8160,3422
20230814,123400,17015887130,8180,8170,8180,8160,1287
20230814,123300,17005378150,8180,8160,8180,8160,429
20230814,123200,17001874430,8180,8180,8180,8160,192
20230814,123100,17000304470,8180,8170,8180,8160,1799
20230814,123000,16985604270,8180,8180,8180,8170,210
20230814,122900,16983887480,8180,8170,8190,8170,2584
20230814,122800,16962759420,8180,8180,8180,8170,551
20230814,122700,16958255740,8180,8180,8180,8170,1238
20230814,122600,16948128950,8180,8170,8180,8160,2226
20230814,122500,16929942610,8160,8150,8160,8140,1789
20230814,122400,16915351070,8150,8150,8150,8140,422
20230814,122300,16911915420,8150,8150,8150,8140,2304
20230814,122200,16893149220,8150,8130,8150,8130,345
20230814,122100,16890341900,8140,8130,8140,8130,291
20230814,122000,16887974480,8140,8140,8140,8130,1100
20230814,121900,16879028240,8150,8130,8150,8120,623
20230814,121800,16873963690,8150,8120,8150,8120,2923
20230814,121700,16850224280,8150,8150,8150,8130,144
20230814,121600,16849053080,8150,8150,8150,8120,4004
20230814,121500,16816503240,8150,8120,8150,8110,183
20230814,121400,16815015790,8130,8140,8140,8130,60
20230814,121300,16814527640,8140,8130,8160,8110,1514
20230814,121200,16802233040,8160,8130,8160,8120,3582
20230814,121100,16773064770,8140,8120,8140,8120,699
20230814,121000,16767382150,8130,8130,8130,8120,3163
20230814,120900,16741668580,8130,8120,8130,8120,1192
20230814,120800,16731989510,8130,8110,8140,8110,511
20230814,120700,16727839390,8110,8100,8120,8100,1008
20230814,120600,16719656840,8110,8100,8110,8100,180
20230814,120500,16718197430,8100,8100,8100,8090,330
20230814,120400,16715524440,8110,8110,8110,8090,7319
20230814,120300,16656276370,8110,8120,8120,8110,3653
20230814,120200,16626634690,8120,8140,8140,8120,558
20230814,120100,16622102930,8140,8140,8140,8140,872
20230814,120000,16615004850,8130,8140,8160,8130,3538
20230814,115900,16586227800,8150,8140,8150,8140,2614
20230814,115800,16564936830,8140,8170,8170,8140,1365
20230814,115700,16553823110,8170,8170,8180,8150,433
20230814,115600,16550285240,8170,8140,8170,8140,1007
20230814,115500,16542074190,8170,8140,8170,8140,396
20230814,115400,16538844950,8140,8140,8140,8120,585
20230814,115300,16534088570,8140,8150,8150,8140,1367
20230814,115200,16522954550,8140,8170,8170,8140,1395
20230814,115100,16511598930,8140,8150,8150,8140,94
20230814,115000,16510833530,8170,8150,8170,8130,760
20230814,114900,16504641720,8150,8140,8170,8140,881
20230814,114800,16497463100,8140,8130,8140,8130,2334
20230814,114700,16478470010,8120,8100,8130,8090,473
20230814,114600,16474629670,8090,8100,8100,8090,1182
20230814,114500,16465064120,8100,8120,8120,8100,14274
20230814,114400,16349413480,8130,8140,8140,8130,545
20230814,114300,16344982230,8140,8130,8140,8130,2454
20230814,114200,16325009210,8120,8110,8120,8110,2382
20230814,114100,16305690790,8110,8120,8130,8110,1530
20230814,114000,16293275530,8120,8110,8130,8110,1082
20230814,113900,16284497030,8110,8130,8130,8100,6951
20230814,113800,16228082540,8130,8140,8140,8130,1402
20230814,113700,16216681380,8140,8130,8140,8130,1406
20230814,113600,16205250100,8130,8140,8140,8130,3990
20230814,113500,16172790450,8140,8150,8160,8140,4274
20230814,113400,16137979080,8150,8160,8160,8150,4057
20230814,113300,16104914200,8150,8180,8180,8150,4908
20230814,113200,16064852290,8180,8170,8200,8170,3873
20230814,113100,16033143530,8170,8170,8180,8160,2246
20230814,113000,16014785130,8160,8160,8170,8160,1322
20230814,112900,16003985220,8160,8170,8170,8160,509
20230814,112800,15999831740,8160,8150,8170,8150,1906
20230814,112700,15984275040,8150,8140,8160,8140,735
20230814,112600,15978291090,8110,8140,8160,8110,12813
20230814,112500,15874223160,8170,8160,8170,8140,2272
20230814,112400,15855726160,8150,8140,8170,8140,1604
20230814,112300,15842653770,8140,8160,8160,8120,4681
20230814,112200,15804562860,8140,8170,8170,8140,11552
20230814,112100,15710348580,8180,8170,8180,8170,782
20230814,112000,15703955520,8180,8180,8180,8170,4154
20230814,111900,15670002050,8180,8200,8200,8180,1253
20230814,111800,15659747920,8190,8180,8210,8180,2322
20230814,111700,15640735490,8170,8190,8210,8170,3893
20230814,111600,15608879450,8190,8200,8210,8190,1350
20230814,111500,15597817680,8200,8190,8200,8180,2170
20230814,111400,15580031350,8180,8180,8200,8170,1418
20230814,111300,15568427370,8180,8190,8190,8170,5608
20230814,111200,15522571940,8190,8190,8200,8190,1599
20230814,111100,15509471500,8220,8200,8220,8190,5023
20230814,111000,15468294330,8200,8200,8220,8200,2883
20230814,110900,15444647200,8200,8210,8230,8190,6648
20230814,110800,15390145540,8210,8220,8230,8200,3502
20230814,110700,15361405140,8230,8230,8230,8210,2142
20230814,110600,15343793970,8230,8210,8250,8190,1206
20230814,110500,15333905840,8210,8240,8260,8190,33785
20230814,110400,15056328500,8240,8250,8260,8240,2637
20230814,110300,15034575070,8250,8250,8250,8230,6766
20230814,110200,14978821920,8250,8280,8280,8250,12812
20230814,110100,14872961730,8290,8270,8290,8270,1833
20230814,110000,14857786090,8280,8270,8280,8260,2728
20230814,105900,14835231250,8260,8260,8280,8260,3020
20230814,105800,14810257820,8270,8260,8270,8260,958
20230814,105700,14802340570,8260,8260,8260,8250,3625
20230814,105600,14772425380,8260,8270,8270,8250,5926
20230814,105500,14723474160,8280,8260,8280,8260,7557
20230814,105400,14661029740,8270,8260,8270,8250,7681
20230814,105300,14597571120,8260,8260,8260,8250,5748
20230814,105200,14550124720,8250,8250,8260,8250,5214
20230814,105100,14507088610,8260,8250,8260,8250,2764
20230814,105000,14484278990,8250,8260,8260,8240,8609
20230814,104900,14413237050,8260,8290,8290,8240,26524
20230814,104800,14194269030,8290,8280,8300,8280,8177
20230814,104700,14126478150,8290,8340,8350,8280,21697
20230814,104600,13946114540,8340,8310,8350,8310,54910
20230814,104500,13488277390,8310,8340,8340,8300,25450
20230814,104400,13276368050,8340,8270,8340,8270,42289
20230814,104300,12924817180,8280,8260,8290,8260,20060
20230814,104200,12758764270,8270,8270,8290,8260,13750
20230814,104100,12645104080,8280,8270,8290,8260,26803
20230814,104000,12423140630,8260,8260,8280,8250,9837
20230814,103900,12341799670,8270,8260,8270,8250,3915
20230814,103800,12309461870,8260,8250,8260,8250,11797
20230814,103700,12212042140,8240,8220,8260,8220,10017
20230814,103600,12129462890,8230,8240,8250,8220,11249
20230814,103500,12036824160,8240,8200,8260,8190,44037
20230814,103400,11674142310,8190,8200,8210,8170,7048
20230814,103300,11616349750,8200,8190,8210,8190,15198
20230814,103200,11491765620,8190,8170,8190,8150,5739
20230814,103100,11444879630,8170,8160,8170,8150,2104
20230814,103000,11427714860,8160,8160,8160,8160,1284
20230814,102900,11417237420,8160,8160,8170,8160,1417
20230814,102800,11405670280,8170,8190,8190,8170,2049
20230814,102700,11388915480,8180,8170,8180,8160,3058
20230814,102600,11363918450,8170,8160,8170,8160,1343
20230814,102500,11352959560,8160,8170,8170,8160,1015
20230814,102400,11344673390,8180,8150,8180,8140,3853
20230814,102300,11313226330,8150,8160,8160,8150,1364
20230814,102200,11302101470,8160,8180,8190,8160,3288
20230814,102100,11275255220,8180,8180,8190,8170,17229
20230814,102000,11134426050,8180,8200,8200,8180,2475
20230814,101900,11114150300,8200,8200,8210,8190,7697
20230814,101800,11051041060,8200,8210,8210,8190,8825
20230814,101700,10978695290,8200,8210,8220,8190,22364
20230814,101600,10795190380,8210,8190,8210,8190,16457
20230814,101500,10660246310,8190,8200,8200,8180,2999
20230814,101400,10635679970,8200,8190,8200,8180,3654
20230814,101300,10605752380,8180,8190,8200,8170,4579
20230814,101200,10568256420,8200,8160,8200,8160,10326
20230814,101100,10483720650,8160,8170,8170,8160,1318
20230814,101000,10472956890,8170,8150,8170,8140,1357
20230814,100900,10461887230,8150,8170,8170,8120,3137
20230814,100800,10436347830,8180,8180,8180,8170,2242
20230814,100700,10418013890,8180,8140,8180,8140,12591
20230814,100600,10315299310,8140,8120,8140,8110,5416
20230814,100500,10271288850,8120,8100,8120,8100,3158
20230814,100400,10245679420,8100,8100,8110,8100,1787
20230814,100300,10231199920,8100,8090,8100,8080,4202
20230814,100200,10197185110,8080,8100,8100,8080,16341
20230814,100100,10065074530,8100,8120,8120,8100,4196
20230814,100000,10031085130,8100,8120,8120,8100,3453
20230814,095900,10003080740,8110,8110,8120,8100,6210
20230814,095800,9952717220,8110,8110,8120,8110,3122
20230814,095700,9927384470,8110,8110,8110,8100,3820
20230814,095600,9896416780,8110,8110,8110,8100,3933
20230814,095500,9864542810,8110,8110,8120,8100,2851
20230814,095400,9841430170,8110,8110,8120,8100,3385
20230814,095300,9813985290,8100,8100,8110,8090,4885
20230814,095200,9774434930,8110,8110,8110,8080,7454
20230814,095100,9714090620,8110,8120,8120,8090,7000
20230814,095000,9657375820,8120,8120,8120,8100,5819
20230814,094900,9610214450,8120,8150,8150,8110,8765
20230814,094800,9538968450,8150,8130,8160,8130,2574
20230814,094700,9518001050,8120,8150,8150,8120,13292
20230814,094600,9409974540,8150,8170,8170,8150,4741
20230814,094500,9371306570,8170,8170,8170,8150,2488
20230814,094400,9351019320,8170,8150,8170,8150,3477
20230814,094300,9322643480,8160,8160,8170,8150,3403
20230814,094200,9294864670,8160,8160,8160,8150,8608
20230814,094100,9224649800,8160,8190,8190,8160,6201
20230814,094000,9173937300,8190,8160,8190,8150,9208
20230814,093900,9098681190,8160,8210,8220,8160,11915
20230814,093800,9001049280,8210,8210,8240,8190,31218
20230814,093700,8744506990,8210,8160,8210,8140,37566
20230814,093600,8437217350,8160,8150,8160,8150,5327
20230814,093500,8393769940,8140,8130,8160,8130,4068
20230814,093400,8360621790,8120,8140,8150,8120,13059
20230814,093300,8254329450,8130,8160,8170,8130,7695
20230814,093200,8191587990,8160,8110,8160,8110,17685
20230814,093100,8047787380,8100,8070,8100,8070,12162
20230814,093000,7949375250,8060,8080,8110,8060,22242
20230814,092900,7769775090,8080,8140,8140,8080,26001
20230814,092800,7559310420,8110,8150,8150,8100,14277
20230814,092700,7443323510,8140,8130,8150,8120,10509
20230814,092600,7357869050,8140,8150,8150,8130,18234
20230814,092500,7209353230,8140,8130,8150,8120,10983
20230814,092400,7119948200,8150,8150,8170,8110,19065
20230814,092300,6964835480,8150,8070,8170,8070,20298
20230814,092200,6800057750,8080,8170,8180,8070,30636
20230814,092100,6551454910,8180,8260,8260,8160,44612
20230814,092000,6185104100,8260,8290,8290,8250,24238
20230814,091900,5984793790,8290,8310,8310,8260,23376
20230814,091800,5790982050,8300,8340,8350,8280,35072
20230814,091700,5499273500,8340,8270,8360,8260,94719
20230814,091600,4711071910,8270,8210,8270,8200,45940
20230814,091500,4332138360,8220,8200,8220,8180,17707
20230814,091400,4186978100,8200,8210,8220,8190,17998
20230814,091300,4039300290,8210,8210,8220,8200,19816
20230814,091200,3876619100,8210,8170,8220,8170,20523
20230814,091100,3708429230,8190,8180,8200,8150,12865
20230814,091000,3603278110,8180,8130,8180,8120,15247
20230814,090900,3478828130,8140,8110,8170,8110,12923
20230814,090800,3373612490,8110,8080,8130,8060,31845
20230814,090700,3116251850,8080,8020,8090,8000,21661
20230814,090600,2941658980,8020,8080,8080,7980,58950
20230814,090500,2468780420,8080,8130,8130,8080,37373
20230814,090400,2166408160,8120,8170,8170,8100,19339
20230814,090300,2009120310,8160,8130,8190,8130,8775
20230814,090200,1937473840,8150,8130,8200,8100,22138
20230814,090100,1757257410,8110,8190,8260,8110,69833
20230814,090000,1186137510,8200,8200,8300,8150,141909