stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192800,18147190570,19030,19030,19030,19030,19262
20230823,192700,18147190570,19030,19030,19030,19030,0
20230823,192600,18147190570,19030,19030,19030,19030,0
20230823,192500,18147190570,19030,19030,19030,19030,0
20230823,192400,18147190570,19030,19030,19030,19030,0
20230823,192300,18147190570,19030,19030,19030,19030,0
20230823,192200,18147190570,19030,19030,19030,19030,0
20230823,192100,18147190570,19030,19030,19030,19030,0
20230823,192000,18147190570,19030,19030,19030,19030,0
20230823,191900,18147190570,19030,19030,19030,19030,0
20230823,191800,18147190570,19030,19030,19030,19030,0
20230823,191700,18147190570,19030,19030,19030,19030,0
20230823,191600,18147190570,19030,19030,19030,19030,0
20230823,191500,18147190570,19030,19030,19030,19030,0
20230823,191400,18147190570,19030,19030,19030,19030,0
20230823,191300,18147190570,19030,19030,19030,19030,0
20230823,191200,18147190570,19030,19030,19030,19030,0
20230823,191100,18147190570,19030,19030,19030,19030,0
20230823,191000,18147190570,19030,19030,19030,19030,0
20230823,190900,18147190570,19030,19030,19030,19030,0
20230823,190800,18147190570,19030,19030,19030,19030,0
20230823,190700,18147190570,19030,19030,19030,19030,0
20230823,190600,18147190570,19030,19030,19030,19030,0
20230823,190500,18147190570,19030,19030,19030,19030,0
20230823,190400,18147190570,19030,19030,19030,19030,0
20230823,190300,18147190570,19030,19030,19030,19030,0
20230823,190200,18147190570,19030,19030,19030,19030,0
20230823,190100,18147190570,19030,19030,19030,19030,0
20230823,190000,18147190570,19030,19030,19030,19030,0
20230823,185900,18147190570,19030,19030,19030,19030,0
20230823,185800,18147190570,19030,19030,19030,19030,19262
20230823,185700,18147190570,19030,19030,19030,19030,0
20230823,185600,18147190570,19030,19030,19030,19030,0
20230823,185500,18147190570,19030,19030,19030,19030,0
20230823,185400,18147190570,19030,19030,19030,19030,0
20230823,185300,18147190570,19030,19030,19030,19030,0
20230823,185200,18147190570,19030,19030,19030,19030,0
20230823,185100,18147190570,19030,19030,19030,19030,0
20230823,185000,18147190570,19030,19030,19030,19030,0
20230823,184900,18147190570,19030,19030,19030,19030,0
20230823,184800,18147190570,19030,19030,19030,19030,0
20230823,184700,18147190570,19030,19030,19030,19030,0
20230823,184600,18147190570,19030,19030,19030,19030,0
20230823,184500,18147190570,19030,19030,19030,19030,0
20230823,184400,18147190570,19030,19030,19030,19030,0
20230823,184300,18147190570,19030,19030,19030,19030,0
20230823,184200,18147190570,19030,19030,19030,19030,0
20230823,184100,18147190570,19030,19030,19030,19030,0
20230823,184000,18147190570,19030,19030,19030,19030,0
20230823,183900,18147190570,19030,19030,19030,19030,0
20230823,183800,18147190570,19030,19030,19030,19030,0
20230823,183700,18147190570,19030,19030,19030,19030,0
20230823,183600,18147190570,19030,19030,19030,19030,0
20230823,183500,18147190570,19030,19030,19030,19030,0
20230823,183400,18147190570,19030,19030,19030,19030,0
20230823,183300,18147190570,19030,19030,19030,19030,0
20230823,183200,18147190570,19030,19030,19030,19030,0
20230823,183100,18147190570,19030,19030,19030,19030,0
20230823,183000,18147190570,19030,19030,19030,19030,0
20230823,182900,18147190570,19030,19030,19030,19030,0
20230823,182800,18147190570,19030,19030,19030,19030,19262
20230823,182700,18147190570,19030,19030,19030,19030,0
20230823,182600,18147190570,19030,19030,19030,19030,0
20230823,182500,18147190570,19030,19030,19030,19030,0
20230823,182400,18147190570,19030,19030,19030,19030,0
20230823,182300,18147190570,19030,19030,19030,19030,0
20230823,182200,18147190570,19030,19030,19030,19030,0
20230823,182100,18147190570,19030,19030,19030,19030,0
20230823,182000,18147190570,19030,19030,19030,19030,0
20230823,181900,18147190570,19030,19030,19030,19030,0
20230823,181800,18147190570,19030,19030,19030,19030,0
20230823,181700,18147190570,19030,19030,19030,19030,0
20230823,181600,18147190570,19030,19030,19030,19030,0
20230823,181500,18147190570,19030,19030,19030,19030,0
20230823,181400,18147190570,19030,19030,19030,19030,0
20230823,181300,18147190570,19030,19030,19030,19030,0
20230823,181200,18147190570,19030,19030,19030,19030,0
20230823,181100,18147190570,19030,19030,19030,19030,0
20230823,181000,18147190570,19030,19030,19030,19030,0
20230823,180900,18147190570,19030,19030,19030,19030,0
20230823,180800,18147190570,19030,19030,19030,19030,0
20230823,180700,18147190570,19030,19030,19030,19030,0
20230823,180600,18147190570,19030,19030,19030,19030,0
20230823,180500,18147190570,19030,19030,19030,19030,0
20230823,180400,18147190570,19030,19030,19030,19030,0
20230823,180300,18147190570,19030,19030,19030,19030,0
20230823,180200,18147190570,19030,19030,19030,19030,0
20230823,180100,18147190570,19030,19030,19030,19030,0
20230823,180000,18147190570,19030,19030,19030,19030,0
20230823,175900,18147190570,19030,19030,19030,19030,0
20230823,175800,18147190570,19030,19030,19030,19030,19262
20230823,175700,18147190570,19030,19030,19030,19030,0
20230823,175600,18147190570,19030,19030,19030,19030,0
20230823,175500,18147190570,19030,19030,19030,19030,0
20230823,175400,18147190570,19030,19030,19030,19030,0
20230823,175300,18147190570,19030,19030,19030,19030,0
20230823,175200,18147190570,19030,19030,19030,19030,0
20230823,175100,18147190570,19030,19030,19030,19030,0
20230823,175000,18147190570,19030,19030,19030,19030,0
20230823,174900,18147190570,19030,19030,19030,19030,0
20230823,174800,18147190570,19030,19030,19030,19030,0
20230823,174700,18147190570,19030,19030,19030,19030,0
20230823,174600,18147190570,19030,19030,19030,19030,0
20230823,174500,18147190570,19030,19030,19030,19030,0
20230823,174400,18147190570,19030,19030,19030,19030,0
20230823,174300,18147190570,19030,19030,19030,19030,0
20230823,174200,18147190570,19030,19030,19030,19030,0
20230823,174100,18147190570,19030,19030,19030,19030,0
20230823,174000,18147190570,19030,19030,19030,19030,0
20230823,173900,18147190570,19030,19030,19030,19030,0
20230823,173800,18147190570,19030,19030,19030,19030,0
20230823,173700,18147190570,19030,19030,19030,19030,0
20230823,173600,18147190570,19030,19030,19030,19030,0
20230823,173500,18147190570,19030,19030,19030,19030,0
20230823,173400,18147190570,19030,19030,19030,19030,0
20230823,173300,18147190570,19030,19030,19030,19030,0
20230823,173200,18147190570,19030,19030,19030,19030,0
20230823,173100,18147190570,19030,19030,19030,19030,0
20230823,173000,18147190570,19030,19030,19030,19030,0
20230823,172900,18147190570,19030,19030,19030,19030,0
20230823,172800,18147190570,19030,19030,19030,19030,19262
20230823,172700,18147190570,19030,19030,19030,19030,0
20230823,172600,18147190570,19030,19030,19030,19030,0
20230823,172500,18147190570,19030,19030,19030,19030,0
20230823,172400,18147190570,19030,19030,19030,19030,0
20230823,172300,18147190570,19030,19030,19030,19030,0
20230823,172200,18147190570,19030,19030,19030,19030,0
20230823,172100,18147190570,19030,19030,19030,19030,0
20230823,172000,18147190570,19030,19030,19030,19030,0
20230823,171900,18147190570,19030,19030,19030,19030,0
20230823,171800,18147190570,19030,19030,19030,19030,0
20230823,171700,18147190570,19030,19030,19030,19030,0
20230823,171600,18147190570,19030,19030,19030,19030,0
20230823,171500,18147190570,19030,19030,19030,19030,0
20230823,171400,18147190570,19030,19030,19030,19030,0
20230823,171300,18147190570,19030,19030,19030,19030,0
20230823,171200,18147190570,19030,19030,19030,19030,0
20230823,171100,18147190570,19030,19030,19030,19030,0
20230823,171000,18147190570,19030,19030,19030,19030,0
20230823,170900,18147190570,19030,19030,19030,19030,0
20230823,170800,18147190570,19030,19030,19030,19030,0
20230823,170700,18147190570,19030,19030,19030,19030,0
20230823,170600,18147190570,19030,19030,19030,19030,0
20230823,170500,18147190570,19030,19030,19030,19030,0
20230823,170400,18147190570,19030,19030,19030,19030,0
20230823,170300,18147190570,19030,19030,19030,19030,0
20230823,170200,18147190570,19030,19030,19030,19030,0
20230823,170100,18147190570,19030,19030,19030,19030,0
20230823,170000,18147190570,19030,19030,19030,19030,0
20230823,165900,18147190570,19030,19030,19030,19030,0
20230823,165800,18147190570,19030,19030,19030,19030,19262
20230823,165700,18147190570,19030,19030,19030,19030,0
20230823,165600,18147190570,19030,19030,19030,19030,0
20230823,165500,18147190570,19030,19030,19030,19030,0
20230823,165400,18147190570,19030,19030,19030,19030,0
20230823,165300,18147190570,19030,19030,19030,19030,0
20230823,165200,18147190570,19030,19030,19030,19030,0
20230823,165100,18147190570,19030,19030,19030,19030,0
20230823,165000,18147190570,19030,19030,19030,19030,0
20230823,164900,18147190570,19030,19030,19030,19030,0
20230823,164800,18147190570,19030,19030,19030,19030,0
20230823,164700,18147190570,19030,19030,19030,19030,0
20230823,164600,18147190570,19030,19030,19030,19030,0
20230823,164500,18147190570,19030,19030,19030,19030,0
20230823,164400,18147190570,19030,19030,19030,19030,0
20230823,164300,18147190570,19030,19030,19030,19030,0
20230823,164200,18147190570,19030,19030,19030,19030,0
20230823,164100,18147190570,19030,19030,19030,19030,0
20230823,164000,18147190570,19030,19030,19030,19030,0
20230823,163900,18147190570,19030,19030,19030,19030,0
20230823,163800,18147190570,19030,19030,19030,19030,0
20230823,163700,18147190570,19030,19030,19030,19030,0
20230823,163600,18147190570,19030,19030,19030,19030,0
20230823,163500,18147190570,19030,19030,19030,19030,0
20230823,163400,18147190570,19030,19030,19030,19030,0
20230823,163300,18147190570,19030,19030,19030,19030,0
20230823,163200,18147190570,19030,19030,19030,19030,0
20230823,163100,18147190570,19030,19030,19030,19030,0
20230823,163000,18147190570,19030,19030,19030,19030,0
20230823,162900,18147190570,19030,19030,19030,19030,0
20230823,162800,18147190570,19030,19030,19030,19030,19262
20230823,162700,18147190570,19030,19030,19030,19030,0
20230823,162600,18147190570,19030,19030,19030,19030,0
20230823,162500,18147190570,19030,19030,19030,19030,0
20230823,162400,18147190570,19030,19030,19030,19030,0
20230823,162300,18147190570,19030,19030,19030,19030,0
20230823,162200,18147190570,19030,19030,19030,19030,0
20230823,162100,18147190570,19030,19030,19030,19030,0
20230823,162000,18147190570,19030,19030,19030,19030,0
20230823,161900,18147190570,19030,19030,19030,19030,0
20230823,161800,18147190570,19030,19030,19030,19030,0
20230823,161700,18147190570,19030,19030,19030,19030,0
20230823,161600,18147190570,19030,19030,19030,19030,0
20230823,161500,18147190570,19030,19030,19030,19030,0
20230823,161400,18147190570,19030,19030,19030,19030,0
20230823,161300,18147190570,19030,19030,19030,19030,0
20230823,161200,18147190570,19030,19030,19030,19030,0
20230823,161100,18147190570,19030,19030,19030,19030,0
20230823,161000,18147190570,19030,19030,19030,19030,0
20230823,160900,18147190570,19030,19030,19030,19030,0
20230823,160800,18147190570,19030,19030,19030,19030,0
20230823,160700,18147190570,19030,19030,19030,19030,0
20230823,160600,18147190570,19030,19030,19030,19030,0
20230823,160500,18147190570,19030,19030,19030,19030,0
20230823,160400,18147190570,19030,19030,19030,19030,0
20230823,160300,18147190570,19030,19030,19030,19030,0
20230823,160200,18147190570,19030,19030,19030,19030,0
20230823,160100,18147190570,19030,19030,19030,19030,0
20230823,160000,18147190570,19030,19030,19030,19030,0
20230823,155900,18147190570,19030,19030,19030,19030,0
20230823,155800,18147190570,19030,19030,19030,19030,19262
20230823,155700,18147190570,19030,19030,19030,19030,0
20230823,155600,18147190570,19030,19030,19030,19030,0
20230823,155500,18147190570,19030,19030,19030,19030,0
20230823,155400,18147190570,19030,19030,19030,19030,0
20230823,155300,18147190570,19030,19030,19030,19030,0
20230823,155200,18147190570,19030,19030,19030,19030,0
20230823,155100,18147190570,19030,19030,19030,19030,0
20230823,155000,18147190570,19030,19030,19030,19030,0
20230823,154900,18147190570,19030,19030,19030,19030,0
20230823,154800,18147190570,19030,19030,19030,19030,0
20230823,154700,18147190570,19030,19030,19030,19030,0
20230823,154600,18147190570,19030,19030,19030,19030,0
20230823,154500,18147190570,19030,19030,19030,19030,0
20230823,154400,18147190570,19030,19030,19030,19030,0
20230823,154300,18147190570,19030,19030,19030,19030,0
20230823,154200,18147190570,19030,19030,19030,19030,0
20230823,154100,18147190570,19030,19030,19030,19030,0
20230823,154000,18147190570,19030,19030,19030,19030,0
20230823,153900,18147190570,19030,19030,19030,19030,0
20230823,153800,18147190570,19030,19030,19030,19030,0
20230823,153700,18147190570,19030,19030,19030,19030,0
20230823,153600,18147190570,19030,19030,19030,19030,0
20230823,153500,18147190570,19030,19030,19030,19030,0
20230823,153400,18147190570,19030,19030,19030,19030,0
20230823,153300,18147190570,19030,19030,19030,19030,0
20230823,153200,18147190570,19030,19030,19030,19030,0
20230823,153100,18147190570,19030,19030,19030,19030,0
20230823,153000,18147190570,19030,19030,19030,19030,19262
20230823,152900,17780634710,19010,19010,19010,19010,0
20230823,152800,17780634710,19010,19010,19010,19010,0
20230823,152700,17780634710,19010,19010,19010,19010,0
20230823,152600,17780634710,19010,19010,19010,19010,0
20230823,152500,17780634710,19010,19010,19010,19010,0
20230823,152400,17780634710,19010,19010,19010,19010,0
20230823,152300,17780634710,19010,19010,19010,19010,0
20230823,152200,17780634710,19010,19010,19010,19010,0
20230823,152100,17780634710,19010,19010,19010,19010,0
20230823,152000,17780634710,19010,19010,19010,19010,0
20230823,151900,17780634710,19010,19050,19050,19010,10260
20230823,151800,17585368540,19050,19040,19060,19040,900
20230823,151700,17568222600,19040,19050,19050,19040,1048
20230823,151600,17548258630,19050,19050,19050,19040,2238
20230823,151500,17505631490,19040,19050,19050,19040,374
20230823,151400,17498508480,19050,19050,19050,19040,436
20230823,151300,17490203980,19050,19040,19050,19030,1716
20230823,151200,17457528350,19030,19030,19040,19030,1486
20230823,151100,17429240890,19040,19040,19040,19030,474
20230823,151000,17420216730,19040,19050,19060,19040,938
20230823,150900,17402350170,19050,19060,19060,19050,1759
20230823,150800,17368832910,19060,19060,19070,19060,295
20230823,150700,17363209660,19060,19080,19080,19060,3084
20230823,150600,17304418530,19070,19070,19080,19070,502
20230823,150500,17294844890,19060,19050,19070,19050,2060
20230823,150400,17255566870,19060,19050,19060,19050,1619
20230823,150300,17224717260,19050,19050,19060,19050,653
20230823,150200,17212276720,19050,19040,19050,19040,1021
20230823,150100,17192827180,19050,19060,19060,19040,1417
20230823,150000,17165839280,19050,19050,19060,19050,2052
20230823,145900,17126731790,19050,19050,19060,19040,1598
20230823,145800,17096292410,19040,19030,19040,19020,677
20230823,145700,17083405750,19030,19020,19030,19010,4838
20230823,145600,16991363380,19010,19020,19020,19010,422
20230823,145500,16983338600,19020,18990,19020,18990,3810
20230823,145400,16910961570,18980,18980,18990,18980,317
20230823,145300,16904942890,18990,18990,18990,18980,739
20230823,145200,16890914810,18980,18980,18990,18980,893
20230823,145100,16873963400,18980,18990,18990,18980,796
20230823,145000,16858854620,18990,18990,18990,18980,957
20230823,144900,16840688370,18980,18980,18990,18980,856
20230823,144800,16824440560,18990,18990,18990,18980,338
20230823,144700,16818023790,18990,18980,18990,18980,358
20230823,144600,16811228210,18990,18970,18990,18970,914
20230823,144500,16793881000,18970,18980,18980,18970,1302
20230823,144400,16769169260,18980,18990,19000,18980,439
20230823,144300,16760832600,19000,19010,19020,18990,5200
20230823,144200,16662000010,19010,19010,19020,19010,280
20230823,144100,16656675320,19020,19020,19020,19010,576
20230823,144000,16645721400,19020,19020,19020,19010,312
20230823,143900,16639789120,19020,19020,19020,19010,225
20230823,143800,16635511230,19010,19020,19020,19010,460
20230823,143700,16626764620,19010,19010,19020,19000,1357
20230823,143600,16600969050,19000,19030,19030,19000,4026
20230823,143500,16524415930,19020,19030,19030,19010,948
20230823,143400,16506387090,19030,19040,19040,19020,2449
20230823,143300,16459789380,19040,19030,19040,19030,265
20230823,143200,16454744610,19030,19030,19040,19030,913
20230823,143100,16437364760,19040,19030,19040,19020,2699
20230823,143000,16385981750,19020,19030,19030,19020,426
20230823,142900,16377876520,19020,19010,19030,19010,926
20230823,142800,16360262850,19010,19010,19020,19010,479
20230823,142700,16351155280,19010,19020,19020,19010,249
20230823,142600,16346420260,19020,19020,19030,19010,446
20230823,142500,16337937350,19020,19030,19040,19020,1698
20230823,142400,16305624880,19030,19030,19050,19020,2071
20230823,142300,16266208700,19030,19020,19030,19020,1817
20230823,142200,16231635050,19020,19030,19040,19010,2757
20230823,142100,16179180670,19040,19030,19040,19020,1152
20230823,142000,16157259010,19020,19010,19020,19010,570
20230823,141900,16146418760,19020,19040,19040,19010,1751
20230823,141800,16113099470,19040,19040,19040,19030,3235
20230823,141700,16051518340,19050,19040,19050,19040,2181
20230823,141600,16009979880,19040,19030,19040,19020,2593
20230823,141500,15960630880,19020,18960,19020,18960,10556
20230823,141400,15760122040,18970,18960,18970,18960,246
20230823,141300,15755455700,18960,18940,18960,18940,4960
20230823,141200,15661448000,18950,18950,18950,18940,303
20230823,141100,15655707520,18940,18930,18950,18930,1084
20230823,141000,15635184760,18930,18920,18930,18920,444
20230823,140900,15626782790,18920,18970,18970,18920,7907
20230823,140800,15477038720,18960,18980,18980,18960,2258
20230823,140700,15434204360,18980,18980,18980,18970,1164
20230823,140600,15412121420,18970,18990,18990,18970,2259
20230823,140500,15369258090,18990,18980,18990,18980,255
20230823,140400,15364416650,18990,19000,19000,18980,336
20230823,140300,15358035980,18990,18990,19000,18980,240
20230823,140200,15353477630,18990,19000,19000,18990,665
20230823,140100,15340844760,19000,18980,19000,18980,967
20230823,140000,15322481950,18990,18990,18990,18980,557
20230823,135900,15311905210,18990,18990,18990,18980,1198
20230823,135800,15289156230,18990,19000,19000,18980,326
20230823,135700,15282964370,18990,18980,19000,18980,1035
20230823,135600,15263311200,18980,18970,18980,18970,389
20230823,135500,15255931530,18970,18970,18970,18960,776
20230823,135400,15241214250,18970,18960,18970,18950,2909
20230823,135300,15186060370,18960,18950,18960,18950,247
20230823,135200,15181378490,18960,18950,18960,18950,645
20230823,135100,15169155300,18960,18950,18960,18950,1737
20230823,135000,15136237730,18950,18960,18960,18950,721
20230823,134900,15122574000,18960,18960,18960,18950,196
20230823,134800,15118859730,18950,18960,18960,18950,1150
20230823,134700,15097065710,18960,18960,18960,18950,862
20230823,134600,15080727710,18950,18950,18950,18940,496
20230823,134500,15071329980,18950,18950,18950,18940,1093
20230823,134400,15050623030,18950,18950,18960,18950,216
20230823,134300,15046529530,18950,18950,18950,18940,1054
20230823,134200,15026556500,18950,18950,18950,18940,402
20230823,134100,15018941060,18950,18950,18950,18950,414
20230823,134000,15011095760,18950,18960,18960,18950,2719
20230823,133900,14959561290,18970,18990,18990,18960,1292
20230823,133800,14935056950,18980,18970,18990,18970,372
20230823,133700,14927997260,18970,18980,18980,18960,383
20230823,133600,14920730080,18970,18980,18990,18970,3262
20230823,133500,14858835140,18980,18980,18990,18970,2591
20230823,133400,14809652480,18990,18990,18990,18990,471
20230823,133300,14800708190,18990,18990,19000,18990,490
20230823,133200,14791401780,18990,19010,19010,18980,5150
20230823,133100,14693567340,19000,19010,19010,19000,1088
20230823,133000,14672892630,19010,19020,19020,19000,1807
20230823,132900,14638540450,19030,19020,19030,19020,176
20230823,132800,14635191640,19030,19020,19030,19010,668
20230823,132700,14622485280,19020,19010,19020,19010,156
20230823,132600,14619518670,19010,19010,19020,19010,2838
20230823,132500,14565542840,19010,19010,19020,19010,675
20230823,132400,14552709790,19010,19020,19020,19010,399
20230823,132300,14545124520,19010,19020,19020,19010,121
20230823,132200,14542824230,19020,19020,19020,19010,410
20230823,132100,14535028220,19020,19020,19020,19010,96
20230823,132000,14533202470,19020,19020,19020,19010,386
20230823,131900,14525862680,19020,19020,19030,19010,2196
20230823,131800,14484092750,19020,19010,19020,19010,358
20230823,131700,14477285570,19010,19010,19010,19000,822
20230823,131600,14461660300,19010,19010,19010,19010,651
20230823,131500,14449284790,19010,19010,19020,19010,653
20230823,131400,14436869950,19010,19020,19020,19010,916
20230823,131300,14419453890,19020,19020,19020,19010,948
20230823,131200,14401425410,19010,19030,19030,19010,1933
20230823,131100,14364656530,19040,19030,19040,19020,895
20230823,131000,14347625620,19020,19030,19030,19020,299
20230823,130900,14341937680,19020,19040,19040,19020,273
20230823,130800,14336742980,19030,19020,19040,19020,574
20230823,130700,14325822420,19020,19010,19030,19010,319
20230823,130600,14319753120,19020,19000,19020,18990,1701
20230823,130500,14287425340,18990,19000,19010,18980,2886
20230823,130400,14232622230,19000,19070,19070,18980,32980
20230823,130300,13605773720,19070,19080,19090,19060,3800
20230823,130200,13533297410,19080,19080,19090,19080,383
20230823,130100,13525989520,19080,19080,19090,19080,136
20230823,130000,13523393610,19090,19090,19090,19080,477
20230823,125900,13514290930,19080,19080,19090,19080,1643
20230823,125800,13482927820,19080,19110,19110,19080,1525
20230823,125700,13453813350,19110,19090,19110,19090,633
20230823,125600,13441723950,19100,19100,19100,19090,651
20230823,125500,13429290170,19100,19110,19110,19100,1781
20230823,125400,13395265460,19100,19130,19130,19100,2902
20230823,125300,13339800180,19130,19120,19130,19120,263
20230823,125200,13334770930,19120,19110,19120,19110,2739
20230823,125100,13282402390,19110,19120,19120,19110,919
20230823,125000,13264839640,19110,19120,19130,19110,3122
20230823,124900,13205143810,19110,19100,19120,19100,5764
20230823,124800,13094995110,19100,19110,19110,19100,270
20230823,124700,13089837440,19100,19110,19110,19100,482
20230823,124600,13080626850,19110,19100,19110,19100,1451
20230823,124500,13052905270,19110,19120,19120,19110,1141
20230823,124400,13031095420,19130,19130,19130,19120,171
20230823,124300,13027824220,19130,19130,19140,19130,447
20230823,124200,13019272840,19130,19140,19150,19130,1392
20230823,124100,12992627640,19140,19140,19150,19140,1185
20230823,124000,12969946440,19140,19140,19150,19120,3454
20230823,123900,12903852830,19140,19150,19150,19140,648
20230823,123800,12891449970,19150,19150,19150,19140,2027
20230823,123700,12852634070,19150,19160,19160,19150,1131
20230823,123600,12830974090,19150,19150,19160,19150,331
20230823,123500,12824635170,19150,19200,19200,19150,9828
20230823,123400,12636127550,19210,19190,19210,19180,6861
20230823,123300,12504430110,19190,19180,19190,19180,199
20230823,123200,12500611880,19180,19190,19190,19180,274
20230823,123100,12495356290,19190,19180,19190,19180,91
20230823,123000,12493610810,19180,19180,19190,19180,737
20230823,122900,12479471510,19180,19190,19190,19180,1260
20230823,122800,12455304440,19180,19180,19190,19180,254
20230823,122700,12450431690,19180,19180,19190,19180,491
20230823,122600,12441013830,19180,19190,19190,19180,372
20230823,122500,12433877310,19180,19180,19190,19180,310
20230823,122400,12427931230,19180,19180,19190,19180,235
20230823,122300,12423422930,19180,19180,19190,19180,349
20230823,122200,12416727810,19180,19200,19200,19180,4171
20230823,122100,12336673800,19200,19220,19240,19200,3352
20230823,122000,12272270700,19220,19220,19230,19220,341
20230823,121900,12265716250,19220,19210,19220,19210,421
20230823,121800,12257627170,19210,19210,19220,19200,1347
20230823,121700,12231750990,19210,19220,19250,19210,3203
20230823,121600,12170189620,19220,19220,19230,19220,289
20230823,121500,12164634010,19220,19220,19230,19220,1257
20230823,121400,12140474200,19220,19220,19230,19220,241
20230823,121300,12135840740,19220,19250,19250,19220,1238
20230823,121200,12112022220,19260,19270,19270,19250,2781
20230823,121100,12058444720,19270,19270,19280,19270,385
20230823,121000,12051023200,19280,19270,19280,19270,590
20230823,120900,12039650390,19270,19280,19280,19270,289
20230823,120800,12034080170,19280,19260,19280,19260,362
20230823,120700,12027103810,19270,19220,19270,19220,2199
20230823,120600,11984789800,19220,19230,19240,19220,787
20230823,120500,11969655850,19230,19260,19260,19230,1648
20230823,120400,11937938040,19260,19280,19280,19260,540
20230823,120300,11927532130,19280,19280,19280,19260,344
20230823,120200,11920901800,19280,19270,19280,19270,4562
20230823,120100,11832979480,19270,19240,19270,19240,3268
20230823,120000,11770043470,19250,19250,19250,19230,3143
20230823,115900,11709567730,19250,19250,19250,19240,788
20230823,115800,11694401030,19240,19240,19250,19240,1133
20230823,115700,11672601990,19240,19230,19240,19230,597
20230823,115600,11661116490,19230,19240,19240,19210,682
20230823,115500,11648009780,19210,19250,19270,19210,2585
20230823,115400,11598264590,19250,19280,19290,19250,221
20230823,115300,11594004630,19280,19290,19290,19240,4461
20230823,115200,11508065850,19280,19280,19290,19270,1147
20230823,115100,11485951470,19280,19260,19280,19260,1920
20230823,115000,11448936980,19270,19220,19290,19210,32061
20230823,114900,10832017920,19210,19220,19230,19210,1761
20230823,114800,10798171750,19220,19230,19230,19220,1405
20230823,114700,10771162930,19220,19220,19230,19220,1592
20230823,114600,10740554380,19220,19220,19230,19220,805
20230823,114500,10725078890,19220,19230,19230,19220,637
20230823,114400,10712831950,19230,19210,19230,19210,4315
20230823,114300,10629871170,19220,19210,19220,19210,920
20230823,114200,10612191850,19220,19220,19230,19210,835
20230823,114100,10596148680,19220,19230,19230,19220,1938
20230823,114000,10558895520,19230,19220,19230,19210,2305
20230823,113900,10514592840,19210,19220,19230,19210,2337
20230823,113800,10469685710,19220,19220,19220,19210,782
20230823,113700,10454658170,19210,19220,19220,19210,426
20230823,113600,10446471340,19220,19220,19230,19210,4563
20230823,113500,10358751230,19220,19180,19230,19180,6666
20230823,113400,10230744630,19180,19170,19180,19170,1811
20230823,113300,10196010320,19180,19180,19180,19170,350
20230823,113200,10189298550,19170,19180,19180,19170,550
20230823,113100,10178751970,19180,19180,19180,19170,587
20230823,113000,10167493660,19180,19190,19190,19170,931
20230823,112900,10149636180,19180,19180,19190,19180,1202
20230823,112800,10126573410,19190,19180,19190,19180,646
20230823,112700,10114177720,19190,19180,19190,19170,2596
20230823,112600,10064376010,19170,19160,19170,19160,2116
20230823,112500,10023816830,19160,19160,19160,19150,2945
20230823,112400,9967392020,19150,19150,19160,19150,446
20230823,112300,9958849640,19150,19110,19150,19110,1337
20230823,112200,9933257190,19110,19080,19120,19080,2268
20230823,112100,9889943350,19080,19090,19090,19080,432
20230823,112000,9881699410,19090,19090,19090,19090,377
20230823,111900,9874502480,19090,19080,19090,19080,439
20230823,111800,9866124890,19090,19080,19100,19080,1049
20230823,111700,9846101610,19080,19090,19100,19080,263
20230823,111600,9841079990,19100,19150,19150,19100,875
20230823,111500,9824348070,19140,19090,19140,19090,4825
20230823,111400,9732129840,19090,19100,19100,19080,2052
20230823,111300,9692944910,19090,19060,19090,19060,6787
20230823,111200,9563520850,19060,19060,19070,19050,1603
20230823,111100,9532968210,19060,19080,19080,19060,2970
20230823,111000,9476327920,19080,19080,19090,19080,1167
20230823,110900,9454060470,19080,19090,19090,19080,610
20230823,110800,9442420390,19090,19090,19090,19080,967
20230823,110700,9423965250,19080,19080,19090,19080,1012
20230823,110600,9404654890,19080,19090,19090,19080,2892
20230823,110500,9349465580,19090,19120,19130,19080,11114
20230823,110400,9137098710,19130,19140,19140,19120,1730
20230823,110300,9104000130,19140,19130,19140,19130,508
20230823,110200,9094280290,19130,19150,19150,19130,1934
20230823,110100,9057264890,19150,19150,19150,19140,1339
20230823,110000,9031626960,19150,19150,19150,19140,1264
20230823,105900,9007422790,19150,19140,19150,19130,3807
20230823,105800,8934532920,19140,19130,19140,19130,1036
20230823,105700,8914709070,19130,19130,19140,19120,3421
20230823,105600,8849251130,19140,19120,19140,19120,1739
20230823,105500,8815992870,19120,19140,19150,19120,2114
20230823,105400,8775548340,19140,19130,19150,19130,594
20230823,105300,8764181620,19170,19160,19170,19120,4384
20230823,105200,8680329220,19160,19150,19170,19140,659
20230823,105100,8667699350,19140,19160,19170,19120,1271
20230823,105000,8643357290,19170,19200,19210,19170,6503
20230823,104900,8518549930,19200,19240,19240,19200,833
20230823,104800,8502542210,19250,19270,19270,19220,6685
20230823,104700,8373841630,19270,19270,19270,19260,362
20230823,104600,8366867250,19260,19260,19270,19240,3953
20230823,104500,8290722820,19260,19250,19260,19220,4863
20230823,104400,8197143800,19240,19230,19250,19230,9375
20230823,104300,8016743310,19240,19210,19240,19210,6452
20230823,104200,7892703490,19210,19210,19210,19200,3436
20230823,104100,7826719600,19210,19180,19210,19180,5437
20230823,104000,7722385450,19170,19160,19180,19150,4705
20230823,103900,7632211260,19170,19150,19170,19150,835
20230823,103800,7616212550,19170,19170,19170,19150,2032
20230823,103700,7577273640,19170,19180,19180,19150,2293
20230823,103600,7533321670,19180,19170,19180,19170,681
20230823,103500,7520261560,19170,19140,19170,19140,787
20230823,103400,7505179360,19160,19160,19160,19150,916
20230823,103300,7487630240,19160,19150,19160,19140,849
20230823,103200,7471369400,19150,19140,19150,19130,2715
20230823,103100,7419401530,19130,19150,19150,19120,695
20230823,103000,7406100640,19150,19150,19150,19120,2186
20230823,102900,7364266780,19150,19160,19170,19150,1299
20230823,102800,7339382180,19170,19190,19190,19170,2982
20230823,102700,7282183590,19180,19180,19190,19180,1743
20230823,102600,7248738120,19180,19200,19210,19180,4021
20230823,102500,7171573250,19210,19200,19210,19190,4323
20230823,102400,7088568840,19200,19190,19200,19190,1371
20230823,102300,7062246740,19200,19170,19200,19170,5312
20230823,102200,6960325900,19180,19170,19180,19170,1915
20230823,102100,6923611630,19170,19170,19190,19170,1386
20230823,102000,6897028290,19170,19150,19180,19150,1558
20230823,101900,6867163940,19140,19160,19180,19140,2115
20230823,101800,6826613980,19170,19130,19170,19130,2747
20230823,101700,6774025850,19120,19070,19140,19070,7930
20230823,101600,6622694280,19070,19070,19070,19060,1592
20230823,101500,6592336610,19070,19010,19070,19000,1999
20230823,101400,6554287670,19000,18990,19000,18980,3492
20230823,101300,6487971410,19000,19000,19010,18990,1519
20230823,101200,6459112140,19010,18980,19010,18980,697
20230823,101100,6445870190,18990,19060,19070,18970,3961
20230823,101000,6370583500,19040,19020,19060,19020,387
20230823,100900,6363215910,19030,19080,19090,19030,1290
20230823,100800,6338643690,19080,19050,19080,19050,939
20230823,100700,6320741960,19050,19030,19050,19020,668
20230823,100600,6308032000,19020,19000,19020,18990,4309
20230823,100500,6226154440,19000,18990,19010,18980,1191
20230823,100400,6203537310,19000,19020,19060,18990,2132
20230823,100300,6163016260,19080,19090,19090,19020,5790
20230823,100200,6052804590,19090,19120,19120,19090,1138
20230823,100100,6031060310,19120,19110,19140,19100,2277
20230823,100000,5987504020,19130,19100,19130,19100,2970
20230823,095900,5930725750,19100,19070,19110,19070,4772
20230823,095800,5839626430,19070,19080,19090,19070,1084
20230823,095700,5818948880,19080,19080,19080,19060,1679
20230823,095600,5786916990,19080,19080,19080,19050,2489
20230823,095500,5739464540,19070,19000,19100,19000,2348
20230823,095400,5694716380,19010,19020,19050,19010,4988
20230823,095300,5599814650,19030,19010,19060,19010,1482
20230823,095200,5571612490,19010,18990,19060,18990,1817
20230823,095100,5537043480,18980,18950,19020,18950,1257
20230823,095000,5513171820,18960,19100,19110,18950,7027
20230823,094900,5379509110,19100,19120,19130,19080,2542
20230823,094800,5330929970,19130,19130,19140,19120,731
20230823,094700,5316944030,19140,19170,19190,19130,2516
20230823,094600,5268758980,19150,19170,19180,19140,3282
20230823,094500,5205901980,19140,19140,19170,19090,6197
20230823,094400,5087260640,19140,19150,19150,19090,3767
20230823,094300,5015227160,19150,19190,19190,19120,1210
20230823,094200,4992043720,19190,19150,19210,19100,2900
20230823,094100,4936464200,19160,19260,19280,19160,5552
20230823,094000,4829737750,19250,19260,19260,19220,3747
20230823,093900,4757647020,19260,19300,19320,19260,2548
20230823,093800,4708508660,19290,19320,19350,19290,11205
20230823,093700,4491974790,19320,19260,19320,19250,9395
20230823,093600,4310675940,19260,19280,19290,19250,3630
20230823,093500,4240722710,19290,19290,19310,19270,15808
20230823,093400,3935679110,19290,19280,19300,19270,12102
20230823,093300,3702250410,19270,19280,19280,19260,6629
20230823,093200,3574514020,19280,19200,19290,19190,15370
20230823,093100,3278624570,19200,19230,19230,19200,5689
20230823,093000,3169320150,19230,19200,19250,19180,4902
20230823,092900,3075110680,19220,19180,19240,19180,3028
20230823,092800,3016910810,19220,19220,19240,19190,6439
20230823,092700,2893175050,19220,19220,19260,19220,4104
20230823,092600,2814232470,19260,19140,19280,19140,20315
20230823,092500,2423976300,19130,19140,19150,19130,2848
20230823,092400,2369470300,19140,19130,19150,19090,6173
20230823,092300,2251395870,19140,19040,19150,19040,19908
20230823,092200,1871210450,19030,19010,19030,19000,2628
20230823,092100,1821236710,19020,19040,19040,18990,3857
20230823,092000,1747861450,19030,19010,19050,19000,4984
20230823,091900,1653056050,19010,19030,19030,18980,770
20230823,091800,1638418930,19030,18990,19040,18990,1531
20230823,091700,1609301810,18990,19030,19040,18960,6674
20230823,091600,1482494720,19050,18960,19090,18960,7988
20230823,091500,1330400520,18950,18870,18950,18850,2933
20230823,091400,1274997940,18870,18850,18870,18780,4089
20230823,091300,1197930260,18840,18840,18850,18810,7238
20230823,091200,1061707600,18830,18670,18830,18640,4457
20230823,091100,978367640,18650,18670,18780,18650,4047
20230823,091000,902661800,18660,18730,18750,18650,2660
20230823,090900,852963220,18670,18680,18740,18650,3314
20230823,090800,791058900,18690,18680,18750,18680,1339
20230823,090700,766042330,18670,18610,18770,18600,4095
20230823,090600,689601590,18620,18620,18630,18580,4143
20230823,090500,612531340,18640,18700,18710,18640,3689
20230823,090400,543613920,18700,18740,18800,18690,3920
20230823,090300,470265600,18760,18800,18810,18680,1754
20230823,090200,437370070,18690,18730,18840,18690,5105
20230823,090100,341489030,18660,18610,18660,18560,3399
20230823,090000,278275230,18610,18770,18770,18600,14004