stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190200,53244743840,10130,10130,10130,10130,51729
20230821,190100,53244743840,10130,10130,10130,10130,0
20230821,190000,53244743840,10130,10130,10130,10130,0
20230821,185900,53244743840,10130,10130,10130,10130,0
20230821,185800,53244743840,10130,10130,10130,10130,0
20230821,185700,53244743840,10130,10130,10130,10130,0
20230821,185600,53244743840,10130,10130,10130,10130,0
20230821,185500,53244743840,10130,10130,10130,10130,0
20230821,185400,53244743840,10130,10130,10130,10130,0
20230821,185300,53244743840,10130,10130,10130,10130,0
20230821,185200,53244743840,10130,10130,10130,10130,0
20230821,185100,53244743840,10130,10130,10130,10130,0
20230821,185000,53244743840,10130,10130,10130,10130,0
20230821,184900,53244743840,10130,10130,10130,10130,0
20230821,184800,53244743840,10130,10130,10130,10130,0
20230821,184700,53244743840,10130,10130,10130,10130,0
20230821,184600,53244743840,10130,10130,10130,10130,0
20230821,184500,53244743840,10130,10130,10130,10130,0
20230821,184400,53244743840,10130,10130,10130,10130,0
20230821,184300,53244743840,10130,10130,10130,10130,0
20230821,184200,53244743840,10130,10130,10130,10130,0
20230821,184100,53244743840,10130,10130,10130,10130,0
20230821,184000,53244743840,10130,10130,10130,10130,0
20230821,183900,53244743840,10130,10130,10130,10130,0
20230821,183800,53244743840,10130,10130,10130,10130,0
20230821,183700,53244743840,10130,10130,10130,10130,0
20230821,183600,53244743840,10130,10130,10130,10130,0
20230821,183500,53244743840,10130,10130,10130,10130,0
20230821,183400,53244743840,10130,10130,10130,10130,0
20230821,183300,53244743840,10130,10130,10130,10130,0
20230821,183200,53244743840,10130,10130,10130,10130,51729
20230821,183100,53244743840,10130,10130,10130,10130,0
20230821,183000,53244743840,10130,10130,10130,10130,0
20230821,182900,53244743840,10130,10130,10130,10130,0
20230821,182800,53244743840,10130,10130,10130,10130,0
20230821,182700,53244743840,10130,10130,10130,10130,0
20230821,182600,53244743840,10130,10130,10130,10130,0
20230821,182500,53244743840,10130,10130,10130,10130,0
20230821,182400,53244743840,10130,10130,10130,10130,0
20230821,182300,53244743840,10130,10130,10130,10130,0
20230821,182200,53244743840,10130,10130,10130,10130,0
20230821,182100,53244743840,10130,10130,10130,10130,0
20230821,182000,53244743840,10130,10130,10130,10130,0
20230821,181900,53244743840,10130,10130,10130,10130,0
20230821,181800,53244743840,10130,10130,10130,10130,0
20230821,181700,53244743840,10130,10130,10130,10130,0
20230821,181600,53244743840,10130,10130,10130,10130,0
20230821,181500,53244743840,10130,10130,10130,10130,0
20230821,181400,53244743840,10130,10130,10130,10130,0
20230821,181300,53244743840,10130,10130,10130,10130,0
20230821,181200,53244743840,10130,10130,10130,10130,0
20230821,181100,53244743840,10130,10130,10130,10130,0
20230821,181000,53244743840,10130,10130,10130,10130,0
20230821,180900,53244743840,10130,10130,10130,10130,0
20230821,180800,53244743840,10130,10130,10130,10130,0
20230821,180700,53244743840,10130,10130,10130,10130,0
20230821,180600,53244743840,10130,10130,10130,10130,0
20230821,180500,53244743840,10130,10130,10130,10130,0
20230821,180400,53244743840,10130,10130,10130,10130,0
20230821,180300,53244743840,10130,10130,10130,10130,0
20230821,180200,53244743840,10130,10130,10130,10130,51729
20230821,180100,53244743840,10130,10130,10130,10130,0
20230821,180000,53244743840,10130,10130,10130,10130,0
20230821,175900,53244743840,10130,10130,10130,10130,0
20230821,175800,53244743840,10130,10130,10130,10130,0
20230821,175700,53244743840,10130,10130,10130,10130,0
20230821,175600,53244743840,10130,10130,10130,10130,0
20230821,175500,53244743840,10130,10130,10130,10130,0
20230821,175400,53244743840,10130,10130,10130,10130,0
20230821,175300,53244743840,10130,10130,10130,10130,0
20230821,175200,53244743840,10130,10130,10130,10130,0
20230821,175100,53244743840,10130,10130,10130,10130,0
20230821,175000,53244743840,10130,10130,10130,10130,0
20230821,174900,53244743840,10130,10130,10130,10130,0
20230821,174800,53244743840,10130,10130,10130,10130,0
20230821,174700,53244743840,10130,10130,10130,10130,0
20230821,174600,53244743840,10130,10130,10130,10130,0
20230821,174500,53244743840,10130,10130,10130,10130,0
20230821,174400,53244743840,10130,10130,10130,10130,0
20230821,174300,53244743840,10130,10130,10130,10130,0
20230821,174200,53244743840,10130,10130,10130,10130,0
20230821,174100,53244743840,10130,10130,10130,10130,0
20230821,174000,53244743840,10130,10130,10130,10130,0
20230821,173900,53244743840,10130,10130,10130,10130,0
20230821,173800,53244743840,10130,10130,10130,10130,0
20230821,173700,53244743840,10130,10130,10130,10130,0
20230821,173600,53244743840,10130,10130,10130,10130,0
20230821,173500,53244743840,10130,10130,10130,10130,0
20230821,173400,53244743840,10130,10130,10130,10130,0
20230821,173300,53244743840,10130,10130,10130,10130,0
20230821,173200,53244743840,10130,10130,10130,10130,51729
20230821,173100,53244743840,10130,10130,10130,10130,0
20230821,173000,53244743840,10130,10130,10130,10130,0
20230821,172900,53244743840,10130,10130,10130,10130,0
20230821,172800,53244743840,10130,10130,10130,10130,0
20230821,172700,53244743840,10130,10130,10130,10130,0
20230821,172600,53244743840,10130,10130,10130,10130,0
20230821,172500,53244743840,10130,10130,10130,10130,0
20230821,172400,53244743840,10130,10130,10130,10130,0
20230821,172300,53244743840,10130,10130,10130,10130,0
20230821,172200,53244743840,10130,10130,10130,10130,0
20230821,172100,53244743840,10130,10130,10130,10130,0
20230821,172000,53244743840,10130,10130,10130,10130,0
20230821,171900,53244743840,10130,10130,10130,10130,0
20230821,171800,53244743840,10130,10130,10130,10130,0
20230821,171700,53244743840,10130,10130,10130,10130,0
20230821,171600,53244743840,10130,10130,10130,10130,0
20230821,171500,53244743840,10130,10130,10130,10130,0
20230821,171400,53244743840,10130,10130,10130,10130,0
20230821,171300,53244743840,10130,10130,10130,10130,0
20230821,171200,53244743840,10130,10130,10130,10130,0
20230821,171100,53244743840,10130,10130,10130,10130,0
20230821,171000,53244743840,10130,10130,10130,10130,0
20230821,170900,53244743840,10130,10130,10130,10130,0
20230821,170800,53244743840,10130,10130,10130,10130,0
20230821,170700,53244743840,10130,10130,10130,10130,0
20230821,170600,53244743840,10130,10130,10130,10130,0
20230821,170500,53244743840,10130,10130,10130,10130,0
20230821,170400,53244743840,10130,10130,10130,10130,0
20230821,170300,53244743840,10130,10130,10130,10130,0
20230821,170200,53244743840,10130,10130,10130,10130,51729
20230821,170100,53244743840,10130,10130,10130,10130,0
20230821,170000,53244743840,10130,10130,10130,10130,0
20230821,165900,53244743840,10130,10130,10130,10130,0
20230821,165800,53244743840,10130,10130,10130,10130,0
20230821,165700,53244743840,10130,10130,10130,10130,0
20230821,165600,53244743840,10130,10130,10130,10130,0
20230821,165500,53244743840,10130,10130,10130,10130,0
20230821,165400,53244743840,10130,10130,10130,10130,0
20230821,165300,53244743840,10130,10130,10130,10130,0
20230821,165200,53244743840,10130,10130,10130,10130,0
20230821,165100,53244743840,10130,10130,10130,10130,0
20230821,165000,53244743840,10130,10130,10130,10130,0
20230821,164900,53244743840,10130,10130,10130,10130,0
20230821,164800,53244743840,10130,10130,10130,10130,0
20230821,164700,53244743840,10130,10130,10130,10130,0
20230821,164600,53244743840,10130,10130,10130,10130,0
20230821,164500,53244743840,10130,10130,10130,10130,0
20230821,164400,53244743840,10130,10130,10130,10130,0
20230821,164300,53244743840,10130,10130,10130,10130,0
20230821,164200,53244743840,10130,10130,10130,10130,0
20230821,164100,53244743840,10130,10130,10130,10130,0
20230821,164000,53244743840,10130,10130,10130,10130,0
20230821,163900,53244743840,10130,10130,10130,10130,0
20230821,163800,53244743840,10130,10130,10130,10130,0
20230821,163700,53244743840,10130,10130,10130,10130,0
20230821,163600,53244743840,10130,10130,10130,10130,0
20230821,163500,53244743840,10130,10130,10130,10130,0
20230821,163400,53244743840,10130,10130,10130,10130,0
20230821,163300,53244743840,10130,10130,10130,10130,0
20230821,163200,53244743840,10130,10130,10130,10130,51729
20230821,163100,53244743840,10130,10130,10130,10130,0
20230821,163000,53244743840,10130,10130,10130,10130,0
20230821,162900,53244743840,10130,10130,10130,10130,0
20230821,162800,53244743840,10130,10130,10130,10130,0
20230821,162700,53244743840,10130,10130,10130,10130,0
20230821,162600,53244743840,10130,10130,10130,10130,0
20230821,162500,53244743840,10130,10130,10130,10130,0
20230821,162400,53244743840,10130,10130,10130,10130,0
20230821,162300,53244743840,10130,10130,10130,10130,0
20230821,162200,53244743840,10130,10130,10130,10130,0
20230821,162100,53244743840,10130,10130,10130,10130,0
20230821,162000,53244743840,10130,10130,10130,10130,0
20230821,161900,53244743840,10130,10130,10130,10130,0
20230821,161800,53244743840,10130,10130,10130,10130,0
20230821,161700,53244743840,10130,10130,10130,10130,0
20230821,161600,53244743840,10130,10130,10130,10130,0
20230821,161500,53244743840,10130,10130,10130,10130,0
20230821,161400,53244743840,10130,10130,10130,10130,0
20230821,161300,53244743840,10130,10130,10130,10130,0
20230821,161200,53244743840,10130,10130,10130,10130,0
20230821,161100,53244743840,10130,10130,10130,10130,0
20230821,161000,53244743840,10130,10130,10130,10130,0
20230821,160900,53244743840,10130,10130,10130,10130,0
20230821,160800,53244743840,10130,10130,10130,10130,0
20230821,160700,53244743840,10130,10130,10130,10130,0
20230821,160600,53244743840,10130,10130,10130,10130,0
20230821,160500,53244743840,10130,10130,10130,10130,0
20230821,160400,53244743840,10130,10130,10130,10130,0
20230821,160300,53244743840,10130,10130,10130,10130,0
20230821,160200,53244743840,10130,10130,10130,10130,51729
20230821,160100,53244743840,10130,10130,10130,10130,0
20230821,160000,53244743840,10130,10130,10130,10130,0
20230821,155900,53244743840,10130,10130,10130,10130,0
20230821,155800,53244743840,10130,10130,10130,10130,0
20230821,155700,53244743840,10130,10130,10130,10130,0
20230821,155600,53244743840,10130,10130,10130,10130,0
20230821,155500,53244743840,10130,10130,10130,10130,0
20230821,155400,53244743840,10130,10130,10130,10130,0
20230821,155300,53244743840,10130,10130,10130,10130,0
20230821,155200,53244743840,10130,10130,10130,10130,0
20230821,155100,53244743840,10130,10130,10130,10130,0
20230821,155000,53244743840,10130,10130,10130,10130,0
20230821,154900,53244743840,10130,10130,10130,10130,0
20230821,154800,53244743840,10130,10130,10130,10130,0
20230821,154700,53244743840,10130,10130,10130,10130,0
20230821,154600,53244743840,10130,10130,10130,10130,0
20230821,154500,53244743840,10130,10130,10130,10130,0
20230821,154400,53244743840,10130,10130,10130,10130,0
20230821,154300,53244743840,10130,10130,10130,10130,0
20230821,154200,53244743840,10130,10130,10130,10130,0
20230821,154100,53244743840,10130,10130,10130,10130,0
20230821,154000,53244743840,10130,10130,10130,10130,0
20230821,153900,53244743840,10130,10130,10130,10130,0
20230821,153800,53244743840,10130,10130,10130,10130,0
20230821,153700,53244743840,10130,10130,10130,10130,0
20230821,153600,53244743840,10130,10130,10130,10130,0
20230821,153500,53244743840,10130,10130,10130,10130,0
20230821,153400,53244743840,10130,10130,10130,10130,0
20230821,153300,53244743840,10130,10130,10130,10130,0
20230821,153200,53244743840,10130,10130,10130,10130,51729
20230821,153100,53244743840,10130,10130,10130,10130,0
20230821,153000,53244743840,10130,10130,10130,10130,51729
20230821,152900,52720729070,9910,9910,9910,9910,0
20230821,152800,52720729070,9910,9910,9910,9910,0
20230821,152700,52720729070,9910,9910,9910,9910,0
20230821,152600,52720729070,9910,9910,9910,9910,0
20230821,152500,52720729070,9910,9910,9910,9910,0
20230821,152400,52720729070,9910,9910,9910,9910,0
20230821,152300,52720729070,9910,9910,9910,9910,0
20230821,152200,52720729070,9910,9910,9910,9910,0
20230821,152100,52720729070,9910,9910,9910,9910,0
20230821,152000,52720729070,9910,9910,9910,9910,0
20230821,151900,52720729070,9910,10180,10180,9800,99538
20230821,151800,51730223030,10170,10400,10400,10000,72770
20230821,151700,50987245100,10410,10400,10440,10380,9053
20230821,151600,50892973190,10400,10420,10440,10390,19120
20230821,151500,50693910430,10420,10360,10500,10330,13590
20230821,151400,50552246030,10430,10510,10510,10310,30718
20230821,151300,50232161610,10510,10490,10510,10490,12663
20230821,151200,50099124730,10480,10510,10510,10480,9491
20230821,151100,49999470570,10510,10500,10510,10480,11713
20230821,151000,49876499440,10510,10500,10510,10480,48554
20230821,150900,49366656270,10490,10480,10500,10450,7711
20230821,150800,49285799350,10490,10500,10500,10480,12475
20230821,150700,49154896650,10500,10440,10500,10430,10987
20230821,150600,49039838700,10450,10480,10490,10420,13374
20230821,150500,48900064060,10470,10420,10490,10420,8571
20230821,150400,48810452980,10430,10380,10510,10300,38927
20230821,150300,48405428810,10380,10450,10510,10350,14481
20230821,150200,48254479700,10450,10500,10510,10450,12561
20230821,150100,48122657370,10500,10500,10510,10470,33019
20230821,150000,47775716960,10500,10510,10510,10390,26983
20230821,145900,47492336340,10510,10510,10510,10510,9460
20230821,145800,47392911740,10510,10510,10510,10510,18601
20230821,145700,47197415230,10510,10510,10510,10510,2733
20230821,145600,47168691400,10510,10510,10510,10510,2522
20230821,145500,47142185180,10510,10510,10510,10400,101967
20230821,145400,46070729390,10510,10510,10510,10510,171
20230821,145300,46068932180,10510,10510,10510,10510,737
20230821,145200,46061186310,10510,10510,10510,10510,8523
20230821,145100,45971609580,10510,10510,10510,10510,1899
20230821,145000,45951651090,10510,10510,10510,10510,10
20230821,144900,45951545990,10510,10510,10510,10510,1726
20230821,144800,45933405730,10510,10510,10510,10510,319
20230821,144700,45930053040,10510,10510,10510,10510,6
20230821,144600,45929989980,10510,10510,10510,10510,11
20230821,144500,45929874370,10510,10510,10510,10510,0
20230821,144400,45929874370,10510,10510,10510,10510,18
20230821,144300,45929685190,10510,10510,10510,10510,40
20230821,144200,45929264790,10510,10510,10510,10510,433
20230821,144100,45924713960,10510,10510,10510,10510,2018
20230821,144000,45903504780,10510,10510,10510,10510,337
20230821,143900,45899962910,10510,10510,10510,10510,295
20230821,143800,45896862460,10510,10510,10510,10510,241
20230821,143700,45894329550,10510,10510,10510,10510,130
20230821,143600,45892963250,10510,10510,10510,10510,7
20230821,143500,45892889680,10510,10510,10510,10510,3
20230821,143400,45892858150,10510,10510,10510,10510,77
20230821,143300,45892048880,10510,10510,10510,10510,165
20230821,143200,45890314730,10510,10510,10510,10510,289
20230821,143100,45887277340,10510,10510,10510,10510,109
20230821,143000,45886131750,10510,10510,10510,10510,358
20230821,142900,45882369170,10510,10510,10510,10510,543
20230821,142800,45876662240,10510,10510,10510,10510,269
20230821,142700,45873835050,10510,10510,10510,10510,306
20230821,142600,45870618990,10510,10510,10510,10510,1935
20230821,142500,45850282140,10510,10510,10510,10510,2933
20230821,142400,45819456310,10510,10510,10510,10510,3175
20230821,142300,45786087060,10510,10510,10510,10510,2960
20230821,142200,45754977460,10510,10510,10510,10510,3875
20230821,142100,45714251210,10510,10510,10510,10510,898
20230821,142000,45704813230,10510,10510,10510,10510,916
20230821,141900,45695186070,10510,10510,10510,10510,6360
20230821,141800,45628342470,10510,10510,10510,10510,12898
20230821,141700,45492784490,10510,10510,10510,10510,1272
20230821,141600,45479415770,10510,10440,10510,10440,96552
20230821,141500,44465155590,10440,10420,10440,10410,3313
20230821,141400,44430621060,10420,10410,10430,10410,2239
20230821,141300,44407289960,10420,10410,10420,10400,3788
20230821,141200,44367879750,10400,10390,10420,10390,5589
20230821,141100,44309739030,10390,10380,10390,10370,1732
20230821,141000,44291759060,10380,10400,10400,10370,1696
20230821,140900,44274145620,10400,10390,10400,10380,5560
20230821,140800,44216393220,10390,10360,10390,10350,3453
20230821,140700,44180591720,10360,10360,10380,10360,2815
20230821,140600,44151421610,10360,10370,10370,10350,2049
20230821,140500,44130192570,10380,10400,10400,10350,1446
20230821,140400,44115179500,10390,10400,10410,10390,2465
20230821,140300,44089548560,10410,10420,10430,10410,7137
20230821,140200,44015221760,10420,10420,10430,10410,3433
20230821,140100,43979454680,10420,10410,10460,10410,5505
20230821,140000,43922014660,10460,10330,10490,10330,20519
20230821,135900,43707976160,10340,10310,10340,10310,3196
20230821,135800,43674981530,10310,10310,10320,10280,2760
20230821,135700,43646543140,10310,10270,10310,10270,2966
20230821,135600,43616069660,10280,10300,10300,10270,4225
20230821,135500,43572588620,10300,10310,10320,10290,3858
20230821,135400,43532832030,10310,10290,10320,10270,2371
20230821,135300,43508415420,10300,10340,10350,10260,7224
20230821,135200,43433900500,10330,10360,10380,10330,5934
20230821,135100,43372511030,10350,10280,10370,10280,3897
20230821,135000,43332261530,10280,10260,10290,10220,2131
20230821,134900,43310401570,10240,10290,10290,10150,13712
20230821,134800,43170509060,10270,10350,10350,10270,9421
20230821,134700,43073410420,10350,10390,10400,10330,6171
20230821,134600,43009440590,10400,10360,10430,10340,6510
20230821,134500,42941740810,10360,10260,10360,10200,12218
20230821,134400,42816043860,10260,10370,10400,10180,32682
20230821,134300,42479111870,10370,10420,10440,10370,13559
20230821,134200,42337943110,10420,10470,10480,10420,9253
20230821,134100,42241249100,10460,10460,10490,10450,3940
20230821,134000,42200003250,10460,10500,10500,10460,12190
20230821,133900,42072168590,10500,10490,10500,10480,9747
20230821,133800,41969856680,10490,10500,10500,10490,10310
20230821,133700,41861652510,10500,10470,10500,10470,10652
20230821,133600,41749946180,10480,10460,10480,10430,6448
20230821,133500,41682535260,10430,10490,10500,10410,9180
20230821,133400,41586391280,10500,10500,10500,10480,13111
20230821,133300,41448778870,10500,10490,10500,10470,21090
20230821,133200,41227610070,10480,10460,10490,10460,17984
20230821,133100,41039137460,10470,10430,10470,10420,14908
20230821,133000,40883437700,10430,10370,10430,10360,25321
20230821,132900,40620199690,10370,10320,10370,10320,9847
20230821,132800,40518317930,10320,10260,10320,10260,3508
20230821,132700,40482215910,10260,10250,10270,10230,2722
20230821,132600,40454299150,10250,10220,10270,10190,4343
20230821,132500,40409906090,10210,10180,10290,10170,9367
20230821,132400,40314376880,10180,10190,10190,10140,7439
20230821,132300,40238807560,10190,10270,10290,10190,9655
20230821,132200,40139842520,10270,10280,10290,10270,4125
20230821,132100,40097432140,10290,10300,10340,10270,5147
20230821,132000,40044359640,10330,10320,10350,10270,19939
20230821,131900,39838542670,10320,10280,10350,10270,29100
20230821,131800,39538400410,10290,10300,10300,10270,8695
20230821,131700,39448917420,10300,10230,10300,10220,8470
20230821,131600,39361935890,10230,10240,10270,10200,6701
20230821,131500,39293365250,10220,10210,10280,10210,19065
20230821,131400,39098053090,10230,10170,10230,10160,15113
20230821,131300,38944008680,10180,10080,10180,10050,15260
20230821,131200,38789721150,10080,10050,10080,10050,3163
20230821,131100,38757895310,10060,10080,10090,10050,2364
20230821,131000,38734093890,10090,10050,10090,10050,2112
20230821,130900,38712820660,10050,10030,10050,10030,2070
20230821,130800,38692036190,10040,10020,10040,10010,2636
20230821,130700,38665617450,10030,10020,10030,10010,922
20230821,130600,38656379760,10030,10030,10030,10010,915
20230821,130500,38647211920,10030,10020,10040,10010,1531
20230821,130400,38631854850,10040,10020,10050,10010,1853
20230821,130300,38613254320,10020,10000,10020,9990,4325
20230821,130200,38570010580,10000,10000,10010,9980,12131
20230821,130100,38448721460,10010,10040,10040,10010,5382
20230821,130000,38394801500,10050,10070,10070,10020,6658
20230821,125900,38327910140,10070,10070,10090,10060,3031
20230821,125800,38297393180,10070,10090,10090,10060,7776
20230821,125700,38219149970,10090,10060,10090,10060,1647
20230821,125600,38202541150,10060,10040,10080,10030,2556
20230821,125500,38176854210,10040,10100,10100,10030,1818
20230821,125400,38158531700,10100,10040,10100,10040,4875
20230821,125300,38109406460,10050,10020,10050,10010,2363
20230821,125200,38085724620,10020,10030,10030,10000,11562
20230821,125100,37969902930,10020,10020,10040,10020,3216
20230821,125000,37937656360,10030,10060,10060,10020,6957
20230821,124900,37867866560,10040,10030,10080,10030,1572
20230821,124800,37852067060,10030,10080,10080,10030,3083
20230821,124700,37821110050,10090,10080,10100,10030,2417
20230821,124600,37796769340,10080,10020,10100,10010,8449
20230821,124500,37711865590,10020,10050,10050,10000,5874
20230821,124400,37653056820,10050,10070,10070,10000,7572
20230821,124300,37577157210,10090,10110,10110,10070,2933
20230821,124200,37547555850,10110,10120,10130,10100,4598
20230821,124100,37501033160,10130,10120,10130,10100,3037
20230821,124000,37470297300,10100,10060,10130,10050,7521
20230821,123900,37394408990,10060,10080,10080,9990,8903
20230821,123800,37305149980,10090,10140,10150,10080,5642
20230821,123700,37248061080,10160,10180,10180,10140,6159
20230821,123600,37185499930,10180,10220,10220,10170,4911
20230821,123500,37135452640,10220,10190,10220,10180,18374
20230821,123400,36948093010,10190,10170,10190,10160,3537
20230821,123300,36912096740,10190,10170,10200,10160,7665
20230821,123200,36834072480,10170,10190,10200,10160,6620
20230821,123100,36766655120,10200,10160,10210,10150,7986
20230821,123000,36685244190,10150,10110,10180,10100,8110
20230821,122900,36603022820,10110,10060,10150,10060,18118
20230821,122800,36420110980,10040,9950,10070,9950,20684
20230821,122700,36213313910,9950,10070,10070,9930,19131
20230821,122600,36022111210,10060,10140,10140,10030,12045
20230821,122500,35900609180,10140,10170,10170,10130,5469
20230821,122400,35845109550,10180,10210,10210,10180,8256
20230821,122300,35761000930,10210,10200,10210,10200,5646
20230821,122200,35703393220,10200,10230,10230,10200,3967
20230821,122100,35662880870,10230,10230,10230,10190,12982
20230821,122000,35530161780,10230,10180,10230,10180,11955
20230821,121900,35408249260,10180,10200,10210,10180,9447
20230821,121800,35311980350,10220,10190,10220,10190,19387
20230821,121700,35114055680,10200,10220,10230,10200,20654
20230821,121600,34903234830,10220,10180,10240,10160,6528
20230821,121500,34836674320,10180,10150,10220,10140,12572
20230821,121400,34708709410,10150,10200,10220,10030,23330
20230821,121300,34472508210,10210,10230,10260,10200,15233
20230821,121200,34316708940,10240,10180,10340,10170,47823
20230821,121100,33825170910,10170,10270,10280,10150,36996
20230821,121000,33447425900,10270,10080,10270,10070,67162
20230821,120900,32763705740,10090,10010,10090,10010,52764
20230821,120800,32233759980,10020,9930,10020,9930,49091
20230821,120700,31743232540,9950,9870,9950,9860,29273
20230821,120600,31453358680,9860,9840,9870,9830,8769
20230821,120500,31366968500,9840,9860,9860,9840,2246
20230821,120400,31344840230,9860,9850,9860,9840,6130
20230821,120300,31284443150,9850,9850,9860,9840,16452
20230821,120200,31122455740,9850,9810,9850,9810,7872
20230821,120100,31045070830,9800,9780,9810,9780,3966
20230821,120000,31006208720,9770,9790,9800,9770,3339
20230821,115900,30973567330,9800,9820,9830,9770,9571
20230821,115800,30879742070,9810,9780,9810,9770,16943
20230821,115700,30713767320,9780,9730,9780,9730,7131
20230821,115600,30644120450,9700,9700,9720,9690,3609
20230821,115500,30609099580,9660,9690,9700,9660,2067
20230821,115400,30589104080,9690,9690,9700,9660,1712
20230821,115300,30572513090,9690,9700,9710,9660,1547
20230821,115200,30557519430,9700,9700,9710,9630,4730
20230821,115100,30511697800,9700,9700,9710,9660,2230
20230821,115000,30490084420,9660,9600,9700,9600,3682
20230821,114900,30454641690,9610,9620,9630,9580,630
20230821,114800,30448584980,9580,9630,9640,9580,1282
20230821,114700,30436248760,9640,9650,9660,9570,2584
20230821,114600,30411390200,9660,9550,9670,9540,8086
20230821,114500,30333592500,9550,9470,9550,9470,7021
20230821,114400,30266913990,9480,9500,9520,9470,3533
20230821,114300,30233383310,9490,9470,9580,9470,2387
20230821,114200,30210701920,9470,9550,9560,9460,8415
20230821,114100,30130709410,9550,9600,9610,9540,5029
20230821,114000,30082580610,9610,9650,9660,9610,2882
20230821,113900,30054825910,9660,9650,9660,9640,3914
20230821,113800,30017060090,9660,9690,9690,9650,2760
20230821,113700,29990368760,9690,9710,9720,9690,1486
20230821,113600,29975959600,9720,9740,9740,9710,3714
20230821,113500,29939847420,9740,9740,9750,9740,4607
20230821,113400,29894971250,9740,9760,9770,9740,3261
20230821,113300,29863179800,9770,9770,9770,9760,2765
20230821,113200,29836190560,9760,9780,9780,9760,1328
20230821,113100,29823217970,9770,9770,9790,9760,1947
20230821,113000,29804183720,9770,9730,9770,9730,3824
20230821,112900,29766901780,9750,9760,9770,9730,3331
20230821,112800,29734445420,9760,9780,9780,9750,4172
20230821,112700,29693702030,9780,9730,9780,9710,4429
20230821,112600,29650517250,9740,9690,9740,9680,2078
20230821,112500,29630386190,9690,9680,9690,9670,1570
20230821,112400,29615183670,9680,9680,9690,9670,2531
20230821,112300,29590698150,9670,9690,9690,9670,3434
20230821,112200,29557458420,9690,9710,9750,9690,3627
20230821,112100,29522286580,9710,9780,9780,9700,3912
20230821,112000,29484239040,9780,9780,9790,9780,4074
20230821,111900,29444391350,9790,9830,9830,9780,3261
20230821,111800,29412469350,9830,9840,9850,9810,4378
20230821,111700,29369400700,9850,9840,9850,9840,4813
20230821,111600,29322039790,9840,9850,9850,9830,2182
20230821,111500,29300574030,9860,9850,9860,9840,2650
20230821,111400,29274472200,9860,9850,9870,9850,4214
20230821,111300,29232921310,9860,9860,9870,9850,2903
20230821,111200,29204311260,9850,9850,9870,9850,3802
20230821,111100,29166861280,9850,9870,9880,9850,2710
20230821,111000,29140126430,9870,9870,9890,9850,7249
20230821,110900,29068565980,9850,9890,9890,9850,18533
20230821,110800,28885529980,9890,9850,9890,9850,11987
20230821,110700,28767210260,9860,9770,9860,9770,14725
20230821,110600,28622372450,9780,9740,9800,9740,6457
20230821,110500,28559197360,9740,9700,9750,9680,6121
20230821,110400,28499666470,9700,9680,9700,9650,5879
20230821,110300,28442769140,9650,9550,9800,9520,18880
20230821,110200,28259894100,9550,9500,9550,9490,5024
20230821,110100,28212102750,9500,9500,9500,9480,2757
20230821,110000,28185921990,9500,9450,9500,9440,5320
20230821,105900,28135628400,9450,9390,9450,9380,11802
20230821,105800,28024608780,9390,9460,9480,9390,11469
20230821,105700,27916419470,9470,9510,9520,9450,12672
20230821,105600,27796090300,9520,9600,9610,9510,8808
20230821,105500,27711870790,9610,9600,9610,9600,3468
20230821,105400,27678575220,9600,9630,9630,9600,7999
20230821,105300,27601711750,9620,9640,9640,9620,2643
20230821,105200,27576277770,9630,9630,9670,9630,2011
20230821,105100,27556850740,9640,9640,9650,9620,2362
20230821,105000,27534093400,9640,9630,9670,9620,355
20230821,104900,27530668150,9630,9630,9630,9620,2665
20230821,104800,27505021840,9630,9670,9670,9620,3131
20230821,104700,27474819730,9670,9700,9700,9670,3012
20230821,104600,27445634710,9700,9750,9770,9680,4344
20230821,104500,27403383790,9750,9700,9760,9700,7096
20230821,104400,27334342150,9700,9700,9710,9680,3120
20230821,104300,27304091810,9700,9690,9710,9690,1071
20230821,104200,27293705200,9640,9640,9700,9620,12159
20230821,104100,27176251320,9620,9640,9640,9620,1703
20230821,104000,27159846250,9640,9640,9640,9620,1961
20230821,103900,27140957410,9640,9630,9640,9620,1461
20230821,103800,27126884310,9630,9650,9650,9630,1832
20230821,103700,27109225970,9640,9630,9650,9620,2158
20230821,103600,27088437070,9640,9650,9650,9640,2201
20230821,103500,27067217230,9640,9620,9650,9620,1883
20230821,103400,27049070480,9620,9650,9650,9620,2223
20230821,103300,27027649490,9650,9610,9650,9610,3189
20230821,103200,26996906770,9610,9620,9640,9600,2778
20230821,103100,26970192260,9610,9650,9670,9610,2596
20230821,103000,26945151090,9670,9660,9670,9640,2463
20230821,102900,26921364260,9660,9680,9680,9660,2766
20230821,102800,26894612800,9680,9670,9690,9670,2131
20230821,102700,26873990620,9680,9660,9680,9640,2560
20230821,102600,26849263440,9660,9640,9660,9640,6150
20230821,102500,26789959490,9640,9640,9650,9640,2194
20230821,102400,26768808670,9640,9650,9650,9640,3240
20230821,102300,26737559010,9640,9580,9650,9580,6742
20230821,102200,26672862630,9580,9600,9600,9580,4270
20230821,102100,26631907970,9600,9610,9640,9590,4388
20230821,102000,26589771100,9600,9670,9700,9600,11080
20230821,101900,26482734150,9670,9700,9700,9670,1949
20230821,101800,26463859330,9700,9680,9700,9680,3634
20230821,101700,26428664970,9680,9690,9700,9680,3910
20230821,101600,26390812190,9690,9670,9690,9670,2524
20230821,101500,26366366650,9670,9640,9690,9640,8786
20230821,101400,26281554960,9640,9590,9640,9590,5766
20230821,101300,26226142580,9580,9500,9700,9450,21871
20230821,101200,26018027850,9500,9650,9650,9500,31230
20230821,101100,25719792600,9650,9710,9710,9650,21365
20230821,101000,25512675380,9710,9740,9740,9710,14370
20230821,100900,25372931950,9740,9740,9740,9730,7490
20230821,100800,25300033020,9740,9750,9760,9730,6538
20230821,100700,25236325230,9750,9770,9770,9750,14019
20230821,100600,25099557900,9770,9780,9780,9760,3519
20230821,100500,25065184840,9770,9790,9800,9760,4598
20230821,100400,25020205450,9800,9790,9830,9760,8008
20230821,100300,24941824540,9800,9830,9840,9790,11795
20230821,100200,24826102470,9840,9860,9860,9840,11900
20230821,100100,24708907310,9860,9880,9880,9850,4340
20230821,100000,24666097310,9870,9840,9870,9830,7321
20230821,095900,24593967360,9840,9860,9860,9830,4746
20230821,095800,24547244730,9850,9820,9850,9790,5664
20230821,095700,24491627970,9820,9880,9890,9790,20863
20230821,095600,24286082750,9880,9850,9880,9850,5023
20230821,095500,24236529910,9840,9870,9880,9830,6740
20230821,095400,24170120350,9860,9830,9900,9810,11030
20230821,095300,24061274020,9850,9830,9850,9800,5499
20230821,095200,24007246970,9840,9850,9910,9830,14711
20230821,095100,23861855100,9850,9750,9850,9740,8167
20230821,095000,23781836180,9750,9760,9780,9740,7246
20230821,094900,23711169180,9760,9740,9760,9730,7984
20230821,094800,23633369210,9750,9800,9800,9730,12535
20230821,094700,23511135340,9780,9860,9860,9780,14536
20230821,094600,23368461740,9850,9900,9900,9830,21629
20230821,094500,23155082890,9890,9870,9930,9840,23541
20230821,094400,22922453180,9860,9830,9870,9790,12566
20230821,094300,22798904970,9810,9790,9830,9770,10978
20230821,094200,22691375820,9790,9750,9800,9740,5983
20230821,094100,22632871530,9740,9780,9790,9720,8703
20230821,094000,22548003350,9780,9680,9800,9680,14467
20230821,093900,22406950780,9700,9650,9700,9650,6117
20230821,093800,22347790030,9670,9650,9690,9630,6858
20230821,093700,22281537270,9660,9720,9720,9590,35298
20230821,093600,21940748880,9720,9650,9740,9600,29224
20230821,093500,21658291800,9610,9870,9930,9600,56329
20230821,093400,21107005070,9870,9980,9980,9850,17348
20230821,093300,20935359300,9980,9930,10000,9920,15188
20230821,093200,20783895430,9930,9890,9960,9890,13785
20230821,093100,20647024710,9900,9880,9910,9850,6545
20230821,093000,20582335130,9880,9850,9900,9810,16460
20230821,092900,20420308530,9860,9920,9940,9850,15615
20230821,092800,20265912390,9900,10020,10020,9890,28445
20230821,092700,19982861500,9980,9930,10050,9920,30053
20230821,092600,19681950800,9940,10050,10050,9900,37250
20230821,092500,19310456540,10050,9890,10050,9880,58914
20230821,092400,18723526830,9890,9810,9900,9800,33057
20230821,092300,18397663930,9810,9670,9840,9600,30443
20230821,092200,18099848820,9660,9710,9730,9510,28112
20230821,092100,17829433710,9710,9780,9800,9650,16031
20230821,092000,17673369370,9780,9710,9820,9710,27128
20230821,091900,17408314480,9720,9850,9870,9540,47237
20230821,091800,16947359620,9860,9950,9960,9840,47402
20230821,091700,16478760230,9910,9590,9960,9520,94815
20230821,091600,15551113410,9620,9430,9640,9150,81235
20230821,091500,14786004100,9430,9360,9550,9330,72347
20230821,091400,14102731770,9360,9820,9850,9070,125511
20230821,091300,12910080010,9830,9990,10000,9830,51227
20230821,091200,12401315750,9980,10000,10020,9980,39897
20230821,091100,12002314940,10000,10050,10110,10000,39314
20230821,091000,11608221790,10050,10040,10190,10000,71381
20230821,090900,10888319040,10040,9950,10040,9890,63916
20230821,090800,10251650850,9950,10030,10200,9920,87673
20230821,090700,9369705060,10070,10290,10380,9900,136012
20230821,090600,7995215440,10250,9800,10300,9800,241925
20230821,090500,5566838330,9770,9770,9770,9770,0
20230821,090400,5566838330,9770,9770,9770,9770,0
20230821,090300,5566838330,9770,9510,9780,9340,179874
20230821,090200,3839167230,9580,8900,9650,8900,423050
20230821,090100,0,8090,8090,8090,8090,0
20230821,090000,0,8090,8090,8090,8090,0