stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190200,13463114450,8700,8700,8700,8700,19893
20230822,190100,13463114450,8700,8700,8700,8700,0
20230822,190000,13463114450,8700,8700,8700,8700,0
20230822,185900,13463114450,8700,8700,8700,8700,0
20230822,185800,13463114450,8700,8700,8700,8700,0
20230822,185700,13463114450,8700,8700,8700,8700,0
20230822,185600,13463114450,8700,8700,8700,8700,0
20230822,185500,13463114450,8700,8700,8700,8700,0
20230822,185400,13463114450,8700,8700,8700,8700,0
20230822,185300,13463114450,8700,8700,8700,8700,0
20230822,185200,13463114450,8700,8700,8700,8700,0
20230822,185100,13463114450,8700,8700,8700,8700,0
20230822,185000,13463114450,8700,8700,8700,8700,0
20230822,184900,13463114450,8700,8700,8700,8700,0
20230822,184800,13463114450,8700,8700,8700,8700,0
20230822,184700,13463114450,8700,8700,8700,8700,0
20230822,184600,13463114450,8700,8700,8700,8700,0
20230822,184500,13463114450,8700,8700,8700,8700,0
20230822,184400,13463114450,8700,8700,8700,8700,0
20230822,184300,13463114450,8700,8700,8700,8700,0
20230822,184200,13463114450,8700,8700,8700,8700,0
20230822,184100,13463114450,8700,8700,8700,8700,0
20230822,184000,13463114450,8700,8700,8700,8700,0
20230822,183900,13463114450,8700,8700,8700,8700,0
20230822,183800,13463114450,8700,8700,8700,8700,0
20230822,183700,13463114450,8700,8700,8700,8700,0
20230822,183600,13463114450,8700,8700,8700,8700,0
20230822,183500,13463114450,8700,8700,8700,8700,0
20230822,183400,13463114450,8700,8700,8700,8700,0
20230822,183300,13463114450,8700,8700,8700,8700,0
20230822,183200,13463114450,8700,8700,8700,8700,19893
20230822,183100,13463114450,8700,8700,8700,8700,0
20230822,183000,13463114450,8700,8700,8700,8700,0
20230822,182900,13463114450,8700,8700,8700,8700,0
20230822,182800,13463114450,8700,8700,8700,8700,0
20230822,182700,13463114450,8700,8700,8700,8700,0
20230822,182600,13463114450,8700,8700,8700,8700,0
20230822,182500,13463114450,8700,8700,8700,8700,0
20230822,182400,13463114450,8700,8700,8700,8700,0
20230822,182300,13463114450,8700,8700,8700,8700,0
20230822,182200,13463114450,8700,8700,8700,8700,0
20230822,182100,13463114450,8700,8700,8700,8700,0
20230822,182000,13463114450,8700,8700,8700,8700,0
20230822,181900,13463114450,8700,8700,8700,8700,0
20230822,181800,13463114450,8700,8700,8700,8700,0
20230822,181700,13463114450,8700,8700,8700,8700,0
20230822,181600,13463114450,8700,8700,8700,8700,0
20230822,181500,13463114450,8700,8700,8700,8700,0
20230822,181400,13463114450,8700,8700,8700,8700,0
20230822,181300,13463114450,8700,8700,8700,8700,0
20230822,181200,13463114450,8700,8700,8700,8700,0
20230822,181100,13463114450,8700,8700,8700,8700,0
20230822,181000,13463114450,8700,8700,8700,8700,0
20230822,180900,13463114450,8700,8700,8700,8700,0
20230822,180800,13463114450,8700,8700,8700,8700,0
20230822,180700,13463114450,8700,8700,8700,8700,0
20230822,180600,13463114450,8700,8700,8700,8700,0
20230822,180500,13463114450,8700,8700,8700,8700,0
20230822,180400,13463114450,8700,8700,8700,8700,0
20230822,180300,13463114450,8700,8700,8700,8700,0
20230822,180200,13463114450,8700,8700,8700,8700,19893
20230822,180100,13463114450,8700,8700,8700,8700,0
20230822,180000,13463114450,8700,8700,8700,8700,0
20230822,175900,13463114450,8700,8700,8700,8700,0
20230822,175800,13463114450,8700,8700,8700,8700,0
20230822,175700,13463114450,8700,8700,8700,8700,0
20230822,175600,13463114450,8700,8700,8700,8700,0
20230822,175500,13463114450,8700,8700,8700,8700,0
20230822,175400,13463114450,8700,8700,8700,8700,0
20230822,175300,13463114450,8700,8700,8700,8700,0
20230822,175200,13463114450,8700,8700,8700,8700,0
20230822,175100,13463114450,8700,8700,8700,8700,0
20230822,175000,13463114450,8700,8700,8700,8700,0
20230822,174900,13463114450,8700,8700,8700,8700,0
20230822,174800,13463114450,8700,8700,8700,8700,0
20230822,174700,13463114450,8700,8700,8700,8700,0
20230822,174600,13463114450,8700,8700,8700,8700,0
20230822,174500,13463114450,8700,8700,8700,8700,0
20230822,174400,13463114450,8700,8700,8700,8700,0
20230822,174300,13463114450,8700,8700,8700,8700,0
20230822,174200,13463114450,8700,8700,8700,8700,0
20230822,174100,13463114450,8700,8700,8700,8700,0
20230822,174000,13463114450,8700,8700,8700,8700,0
20230822,173900,13463114450,8700,8700,8700,8700,0
20230822,173800,13463114450,8700,8700,8700,8700,0
20230822,173700,13463114450,8700,8700,8700,8700,0
20230822,173600,13463114450,8700,8700,8700,8700,0
20230822,173500,13463114450,8700,8700,8700,8700,0
20230822,173400,13463114450,8700,8700,8700,8700,0
20230822,173300,13463114450,8700,8700,8700,8700,0
20230822,173200,13463114450,8700,8700,8700,8700,19893
20230822,173100,13463114450,8700,8700,8700,8700,0
20230822,173000,13463114450,8700,8700,8700,8700,0
20230822,172900,13463114450,8700,8700,8700,8700,0
20230822,172800,13463114450,8700,8700,8700,8700,0
20230822,172700,13463114450,8700,8700,8700,8700,0
20230822,172600,13463114450,8700,8700,8700,8700,0
20230822,172500,13463114450,8700,8700,8700,8700,0
20230822,172400,13463114450,8700,8700,8700,8700,0
20230822,172300,13463114450,8700,8700,8700,8700,0
20230822,172200,13463114450,8700,8700,8700,8700,0
20230822,172100,13463114450,8700,8700,8700,8700,0
20230822,172000,13463114450,8700,8700,8700,8700,0
20230822,171900,13463114450,8700,8700,8700,8700,0
20230822,171800,13463114450,8700,8700,8700,8700,0
20230822,171700,13463114450,8700,8700,8700,8700,0
20230822,171600,13463114450,8700,8700,8700,8700,0
20230822,171500,13463114450,8700,8700,8700,8700,0
20230822,171400,13463114450,8700,8700,8700,8700,0
20230822,171300,13463114450,8700,8700,8700,8700,0
20230822,171200,13463114450,8700,8700,8700,8700,0
20230822,171100,13463114450,8700,8700,8700,8700,0
20230822,171000,13463114450,8700,8700,8700,8700,0
20230822,170900,13463114450,8700,8700,8700,8700,0
20230822,170800,13463114450,8700,8700,8700,8700,0
20230822,170700,13463114450,8700,8700,8700,8700,0
20230822,170600,13463114450,8700,8700,8700,8700,0
20230822,170500,13463114450,8700,8700,8700,8700,0
20230822,170400,13463114450,8700,8700,8700,8700,0
20230822,170300,13463114450,8700,8700,8700,8700,0
20230822,170200,13463114450,8700,8700,8700,8700,19893
20230822,170100,13463114450,8700,8700,8700,8700,0
20230822,170000,13463114450,8700,8700,8700,8700,0
20230822,165900,13463114450,8700,8700,8700,8700,0
20230822,165800,13463114450,8700,8700,8700,8700,0
20230822,165700,13463114450,8700,8700,8700,8700,0
20230822,165600,13463114450,8700,8700,8700,8700,0
20230822,165500,13463114450,8700,8700,8700,8700,0
20230822,165400,13463114450,8700,8700,8700,8700,0
20230822,165300,13463114450,8700,8700,8700,8700,0
20230822,165200,13463114450,8700,8700,8700,8700,0
20230822,165100,13463114450,8700,8700,8700,8700,0
20230822,165000,13463114450,8700,8700,8700,8700,0
20230822,164900,13463114450,8700,8700,8700,8700,0
20230822,164800,13463114450,8700,8700,8700,8700,0
20230822,164700,13463114450,8700,8700,8700,8700,0
20230822,164600,13463114450,8700,8700,8700,8700,0
20230822,164500,13463114450,8700,8700,8700,8700,0
20230822,164400,13463114450,8700,8700,8700,8700,0
20230822,164300,13463114450,8700,8700,8700,8700,0
20230822,164200,13463114450,8700,8700,8700,8700,0
20230822,164100,13463114450,8700,8700,8700,8700,0
20230822,164000,13463114450,8700,8700,8700,8700,0
20230822,163900,13463114450,8700,8700,8700,8700,0
20230822,163800,13463114450,8700,8700,8700,8700,0
20230822,163700,13463114450,8700,8700,8700,8700,0
20230822,163600,13463114450,8700,8700,8700,8700,0
20230822,163500,13463114450,8700,8700,8700,8700,0
20230822,163400,13463114450,8700,8700,8700,8700,0
20230822,163300,13463114450,8700,8700,8700,8700,0
20230822,163200,13463114450,8700,8700,8700,8700,19893
20230822,163100,13463114450,8700,8700,8700,8700,0
20230822,163000,13463114450,8700,8700,8700,8700,0
20230822,162900,13463114450,8700,8700,8700,8700,0
20230822,162800,13463114450,8700,8700,8700,8700,0
20230822,162700,13463114450,8700,8700,8700,8700,0
20230822,162600,13463114450,8700,8700,8700,8700,0
20230822,162500,13463114450,8700,8700,8700,8700,0
20230822,162400,13463114450,8700,8700,8700,8700,0
20230822,162300,13463114450,8700,8700,8700,8700,0
20230822,162200,13463114450,8700,8700,8700,8700,0
20230822,162100,13463114450,8700,8700,8700,8700,0
20230822,162000,13463114450,8700,8700,8700,8700,0
20230822,161900,13463114450,8700,8700,8700,8700,0
20230822,161800,13463114450,8700,8700,8700,8700,0
20230822,161700,13463114450,8700,8700,8700,8700,0
20230822,161600,13463114450,8700,8700,8700,8700,0
20230822,161500,13463114450,8700,8700,8700,8700,0
20230822,161400,13463114450,8700,8700,8700,8700,0
20230822,161300,13463114450,8700,8700,8700,8700,0
20230822,161200,13463114450,8700,8700,8700,8700,0
20230822,161100,13463114450,8700,8700,8700,8700,0
20230822,161000,13463114450,8700,8700,8700,8700,0
20230822,160900,13463114450,8700,8700,8700,8700,0
20230822,160800,13463114450,8700,8700,8700,8700,0
20230822,160700,13463114450,8700,8700,8700,8700,0
20230822,160600,13463114450,8700,8700,8700,8700,0
20230822,160500,13463114450,8700,8700,8700,8700,0
20230822,160400,13463114450,8700,8700,8700,8700,0
20230822,160300,13463114450,8700,8700,8700,8700,0
20230822,160200,13463114450,8700,8700,8700,8700,19893
20230822,160100,13463114450,8700,8700,8700,8700,0
20230822,160000,13463114450,8700,8700,8700,8700,0
20230822,155900,13463114450,8700,8700,8700,8700,0
20230822,155800,13463114450,8700,8700,8700,8700,0
20230822,155700,13463114450,8700,8700,8700,8700,0
20230822,155600,13463114450,8700,8700,8700,8700,0
20230822,155500,13463114450,8700,8700,8700,8700,0
20230822,155400,13463114450,8700,8700,8700,8700,0
20230822,155300,13463114450,8700,8700,8700,8700,0
20230822,155200,13463114450,8700,8700,8700,8700,0
20230822,155100,13463114450,8700,8700,8700,8700,0
20230822,155000,13463114450,8700,8700,8700,8700,0
20230822,154900,13463114450,8700,8700,8700,8700,0
20230822,154800,13463114450,8700,8700,8700,8700,0
20230822,154700,13463114450,8700,8700,8700,8700,0
20230822,154600,13463114450,8700,8700,8700,8700,0
20230822,154500,13463114450,8700,8700,8700,8700,0
20230822,154400,13463114450,8700,8700,8700,8700,0
20230822,154300,13463114450,8700,8700,8700,8700,0
20230822,154200,13463114450,8700,8700,8700,8700,0
20230822,154100,13463114450,8700,8700,8700,8700,0
20230822,154000,13463114450,8700,8700,8700,8700,0
20230822,153900,13463114450,8700,8700,8700,8700,0
20230822,153800,13463114450,8700,8700,8700,8700,0
20230822,153700,13463114450,8700,8700,8700,8700,0
20230822,153600,13463114450,8700,8700,8700,8700,0
20230822,153500,13463114450,8700,8700,8700,8700,0
20230822,153400,13463114450,8700,8700,8700,8700,0
20230822,153300,13463114450,8700,8700,8700,8700,0
20230822,153200,13463114450,8700,8700,8700,8700,19893
20230822,153100,13463114450,8700,8700,8700,8700,0
20230822,153000,13463114450,8700,8700,8700,8700,19893
20230822,152900,13290045350,8940,8940,8940,8940,0
20230822,152800,13290045350,8940,8940,8940,8940,0
20230822,152700,13290045350,8940,8940,8940,8940,0
20230822,152600,13290045350,8940,8940,8940,8940,0
20230822,152500,13290045350,8940,8940,8940,8940,0
20230822,152400,13290045350,8940,8940,8940,8940,0
20230822,152300,13290045350,8940,8940,8940,8940,0
20230822,152200,13290045350,8940,8940,8940,8940,0
20230822,152100,13290045350,8940,8940,8940,8940,0
20230822,152000,13290045350,8940,8940,8940,8940,0
20230822,151900,13290045350,8940,8850,8950,8850,5897
20230822,151800,13237495690,8860,8800,8870,8800,3460
20230822,151700,13206940270,8800,8790,8820,8790,2864
20230822,151600,13181706360,8770,8770,8800,8750,1354
20230822,151500,13169819300,8770,8800,8810,8720,2219
20230822,151400,13150338430,8800,8750,8810,8750,1261
20230822,151300,13139269390,8750,8770,8780,8720,1341
20230822,151200,13127534140,8770,8770,8770,8720,1274
20230822,151100,13116409880,8750,8790,8790,8710,4176
20230822,151000,13079872330,8790,8800,8800,8780,2090
20230822,150900,13061499290,8800,8750,8800,8750,937
20230822,150800,13053283190,8750,8750,8780,8750,3111
20230822,150700,13026043580,8760,8750,8810,8750,3465
20230822,150600,12995638150,8730,8770,8770,8730,1260
20230822,150500,12984623180,8730,8740,8780,8720,623
20230822,150400,12979183000,8730,8750,8750,8720,5529
20230822,150300,12930913170,8750,8770,8790,8750,2852
20230822,150200,12905930120,8760,8750,8790,8750,961
20230822,150100,12897510240,8750,8760,8760,8740,2419
20230822,150000,12876347660,8780,8770,8780,8750,9162
20230822,145900,12796051420,8770,8810,8810,8770,3604
20230822,145800,12764371890,8810,8840,8850,8810,838
20230822,145700,12756985940,8850,8850,8870,8850,610
20230822,145600,12751585170,8860,8790,8870,8780,5581
20230822,145500,12702418870,8770,8800,8800,8770,6821
20230822,145400,12642554890,8790,8800,8810,8790,3523
20230822,145300,12611566160,8810,8840,8840,8810,2668
20230822,145200,12588025100,8850,8850,8860,8830,2120
20230822,145100,12569293100,8860,8860,8860,8840,718
20230822,145000,12562940360,8850,8870,8870,8830,2221
20230822,144900,12543288520,8870,8830,8870,8830,1378
20230822,144800,12531084160,8830,8840,8840,8830,603
20230822,144700,12525756380,8840,8850,8850,8840,256
20230822,144600,12523493330,8840,8820,8870,8820,1844
20230822,144500,12507193460,8820,8810,8840,8810,780
20230822,144400,12500314760,8810,8820,8840,8800,2470
20230822,144300,12478551080,8820,8820,8840,8810,914
20230822,144200,12470486190,8840,8870,8870,8800,7734
20230822,144100,12402302940,8870,8880,8880,8860,1222
20230822,144000,12391465810,8880,8910,8910,8850,1610
20230822,143900,12377186220,8910,8900,8920,8870,1275
20230822,143800,12365843920,8910,8880,8910,8860,723
20230822,143700,12359417800,8870,8900,8900,8870,1295
20230822,143600,12347917530,8880,8950,8950,8880,1952
20230822,143500,12330520200,8950,8950,8960,8910,723
20230822,143400,12324055560,8940,8960,8980,8940,446
20230822,143300,12320063430,8980,8990,8990,8950,694
20230822,143200,12313848420,8990,8960,9000,8960,151
20230822,143100,12312490870,8990,8980,9010,8960,607
20230822,143000,12307034380,8980,8950,8980,8940,301
20230822,142900,12304338380,8950,8870,8950,8850,250
20230822,142800,12302105960,8840,8960,8960,8840,8407
20230822,142700,12227368040,8960,8990,9000,8960,710
20230822,142600,12220991180,9010,9020,9020,9000,2687
20230822,142500,12196800630,9030,9020,9030,9010,90
20230822,142400,12195988140,9030,9030,9030,9010,861
20230822,142300,12188221680,9040,9030,9040,9020,814
20230822,142200,12180873000,9030,9030,9030,9020,817
20230822,142100,12173501300,9030,9030,9030,9020,183
20230822,142000,12171850050,9030,9020,9040,9020,321
20230822,141900,12168952290,9040,9030,9040,9010,690
20230822,141800,12162722430,9030,9040,9040,9020,419
20230822,141700,12158939530,9040,9040,9040,9010,317
20230822,141600,12156074190,9010,9030,9040,9000,231
20230822,141500,12153986800,9000,9000,9000,9000,263
20230822,141400,12151619800,9000,9040,9050,9000,1580
20230822,141300,12137367390,9050,9020,9050,9000,297
20230822,141200,12134688080,9030,9010,9030,9000,129
20230822,141100,12133525690,9000,9110,9110,9000,3342
20230822,141000,12103181200,9110,9120,9120,9100,1727
20230822,140900,12087450970,9120,9090,9120,9080,2481
20230822,140800,12064864290,9090,9050,9090,9050,1022
20230822,140700,12055594470,9050,9090,9090,9030,1318
20230822,140600,12043660600,9090,9090,9100,9080,671
20230822,140500,12037558670,9080,9090,9100,9060,1880
20230822,140400,12020477700,9100,9060,9100,9060,1415
20230822,140300,12007615220,9040,9030,9050,9000,1227
20230822,140200,11996521580,9030,9030,9040,9000,678
20230822,140100,11990413310,9040,9040,9050,9040,550
20230822,140000,11985440660,9040,9040,9040,9040,233
20230822,135900,11983334340,9010,9030,9060,9010,1571
20230822,135800,11969135260,9030,9060,9060,9000,1739
20230822,135700,11953414350,9060,9040,9070,9030,4022
20230822,135600,11916983670,9040,9000,9050,9000,2986
20230822,135500,11890053970,9000,8960,9000,8960,3441
20230822,135400,11859160020,8960,8880,8960,8880,178
20230822,135300,11857577930,8880,8880,8880,8870,2495
20230822,135200,11835444030,8880,8960,8960,8880,754
20230822,135100,11828727770,8920,8920,8960,8900,1328
20230822,135000,11816894780,8960,8950,8960,8950,175
20230822,134900,11815327780,8960,8970,8970,8920,1220
20230822,134800,11804418530,8970,8950,8970,8950,1835
20230822,134700,11787975450,8950,8920,8950,8920,1614
20230822,134600,11773539570,8950,8960,8970,8950,1250
20230822,134500,11762342790,8950,8960,8970,8950,247
20230822,134400,11760128840,8970,8970,8980,8970,202
20230822,134300,11758316690,8970,8960,8970,8950,2168
20230822,134200,11738876270,8970,8970,8980,8960,839
20230822,134100,11731347340,8970,8910,8970,8910,800
20230822,134000,11724184370,8890,8880,8890,8880,1170
20230822,133900,11713792190,8870,8840,8870,8840,205
20230822,133800,11711978410,8880,8840,8880,8840,450
20230822,133700,11707998570,8840,8830,8840,8830,620
20230822,133600,11702518330,8830,8880,8880,8820,3190
20230822,133500,11674332510,8880,8850,8890,8830,407
20230822,133400,11670727980,8890,8900,8910,8850,2164
20230822,133300,11651494630,8890,8900,8910,8890,924
20230822,133200,11643274920,8910,8920,8970,8900,1006
20230822,133100,11634301180,8910,8880,8910,8880,790
20230822,133000,11627272190,8880,8870,8890,8800,3370
20230822,132900,11597465470,8820,8950,8950,8780,4189
20230822,132800,11560248530,8950,8990,8990,8940,1842
20230822,132700,11543731680,8990,8990,8990,8980,105
20230822,132600,11542787810,8990,8970,8990,8960,916
20230822,132500,11534572910,8970,9010,9010,8960,404
20230822,132400,11530943540,9000,9000,9020,8930,632
20230822,132300,11525270370,9010,9100,9110,9010,10253
20230822,132200,11432434670,9100,9080,9120,9080,3190
20230822,132100,11403406940,9090,9030,9090,9030,3846
20230822,132000,11368501530,9030,9010,9040,9010,4160
20230822,131900,11330935350,9000,8990,9000,8990,4630
20230822,131800,11289277240,8990,8950,9000,8940,5634
20230822,131700,11238653580,8950,8870,8950,8870,874
20230822,131600,11230866560,8870,8900,8900,8870,2870
20230822,131500,11205346360,8890,8830,8900,8830,3646
20230822,131400,11173006420,8780,8760,8830,8760,4151
20230822,131300,11136511760,8760,8750,8770,8750,353
20230822,131200,11133419090,8760,8760,8770,8740,375
20230822,131100,11130135390,8750,8710,8770,8710,712
20230822,131000,11123920190,8720,8710,8720,8690,2784
20230822,130900,11099693280,8720,8760,8760,8710,1386
20230822,130800,11087615370,8770,8750,8780,8700,4055
20230822,130700,11052258480,8780,8780,8780,8740,1311
20230822,130600,11040750500,8740,8780,8780,8740,1504
20230822,130500,11027548800,8780,8720,8780,8720,33
20230822,130400,11027259660,8720,8780,8780,8720,539
20230822,130300,11022541180,8780,8740,8780,8720,3073
20230822,130200,10995647770,8750,8730,8760,8730,430
20230822,130100,10991887520,8730,8710,8760,8680,1559
20230822,130000,10978293990,8660,8700,8700,8660,5173
20230822,125900,10933389930,8700,8730,8730,8690,273
20230822,125800,10931015620,8730,8690,8730,8680,3705
20230822,125700,10898759770,8700,8710,8710,8660,8549
20230822,125600,10824494470,8710,8710,8730,8710,791
20230822,125500,10817598910,8710,8740,8740,8710,454
20230822,125400,10813633410,8740,8690,8740,8690,2746
20230822,125300,10789721690,8680,8700,8700,8670,2738
20230822,125200,10765944890,8700,8760,8760,8690,12299
20230822,125100,10658685960,8760,8800,8800,8760,5656
20230822,125000,10609026650,8790,8820,8820,8790,2854
20230822,124900,10583909290,8820,8820,8820,8810,691
20230822,124800,10577818030,8820,8820,8830,8820,590
20230822,124700,10572614210,8820,8820,8830,8810,1346
20230822,124600,10560743100,8820,8820,8830,8810,181
20230822,124500,10559147450,8820,8820,8820,8800,868
20230822,124400,10551495520,8810,8810,8820,8800,2696
20230822,124300,10527750900,8810,8820,8820,8800,1313
20230822,124200,10516186620,8830,8830,8830,8820,242
20230822,124100,10514050110,8840,8850,8850,8840,299
20230822,124000,10511406830,8850,8850,8850,8850,886
20230822,123900,10503565730,8850,8810,8850,8810,910
20230822,123800,10495535590,8820,8800,8820,8790,1423
20230822,123700,10483010990,8790,8800,8830,8790,3197
20230822,123600,10454879720,8810,8830,8830,8810,1163
20230822,123500,10444620530,8830,8820,8850,8820,249
20230822,123400,10442422150,8850,8840,8860,8800,5596
20230822,123300,10393013310,8840,8840,8840,8820,417
20230822,123200,10389327070,8840,8850,8850,8830,811
20230822,123100,10382159350,8850,8850,8860,8840,815
20230822,123000,10374946300,8850,8860,8860,8840,547
20230822,122900,10370110450,8840,8860,8860,8840,799
20230822,122800,10363032850,8860,8830,8860,8820,1581
20230822,122700,10349066700,8830,8860,8860,8830,689
20230822,122600,10342978480,8860,8800,8880,8800,2347
20230822,122500,10322267370,8800,8850,8850,8800,3836
20230822,122400,10288465840,8850,8850,8850,8840,256
20230822,122300,10286200770,8850,8850,8880,8810,3055
20230822,122200,10259169980,8850,8880,8890,8840,136
20230822,122100,10257962830,8840,8890,8890,8840,287
20230822,122000,10255417880,8890,8870,8890,8830,717
20230822,121900,10249067840,8890,8840,8890,8810,5627
20230822,121800,10199366110,8840,8840,8850,8830,1029
20230822,121700,10190270260,8840,8840,8850,8840,1041
20230822,121600,10181063590,8850,8850,8860,8840,2630
20230822,121500,10157794540,8860,8860,8900,8850,2138
20230822,121400,10138818150,8860,8860,8900,8850,3078
20230822,121300,10111514500,8860,8870,8870,8850,748
20230822,121200,10104886760,8870,8870,8880,8850,2553
20230822,121100,10082253960,8870,8880,8880,8860,1508
20230822,121000,10068879480,8880,8920,8940,8880,3871
20230822,120900,10034445860,8950,8940,8960,8920,1489
20230822,120800,10021146180,8940,8950,8980,8940,1191
20230822,120700,10010485840,8980,8940,8980,8930,934
20230822,120600,10002137030,8940,8920,8940,8920,518
20230822,120500,9997510750,8920,8930,8930,8920,661
20230822,120400,9991611540,8930,8930,8940,8920,1232
20230822,120300,9980609380,8930,8940,8950,8910,3483
20230822,120200,9949491010,8940,8980,8980,8940,1883
20230822,120100,9932633020,8960,8990,9000,8940,3894
20230822,120000,9897705890,8990,9030,9030,8990,5898
20230822,115900,9844625090,9030,9040,9040,9030,212
20230822,115800,9842708710,9040,9020,9040,9000,2909
20230822,115700,9816509850,9010,9050,9060,9010,3200
20230822,115600,9787627050,9060,9080,9080,9040,337
20230822,115500,9784577190,9080,9040,9080,9040,93
20230822,115400,9783735440,9040,9040,9040,9040,518
20230822,115300,9779052720,9110,9100,9140,9020,1944
20230822,115200,9761409490,9100,9150,9150,9100,525
20230822,115100,9756623620,9150,9110,9160,9110,960
20230822,115000,9747849410,9130,9070,9130,9040,962
20230822,114900,9739111940,9070,9040,9090,9040,1085
20230822,114800,9729288930,9050,9120,9120,9020,1606
20230822,114700,9714759710,9120,9120,9130,9120,143
20230822,114600,9713454510,9030,9090,9150,9020,5406
20230822,114500,9664543600,9070,9070,9070,9070,50
20230822,114400,9664090100,9060,9150,9160,9060,2100
20230822,114300,9644990820,9170,9170,9170,9100,1908
20230822,114200,9627584700,9170,9270,9300,9170,3225
20230822,114100,9597715820,9270,9230,9320,9230,6831
20230822,114000,9534485030,9230,9140,9240,9140,2768
20230822,113900,9508987400,9140,9090,9140,9090,1657
20230822,113800,9493872780,9090,9100,9100,9090,564
20230822,113700,9488745980,9090,9090,9100,9090,96
20230822,113600,9487873240,9090,9090,9090,9090,204
20230822,113500,9486018880,9080,9090,9090,9080,64
20230822,113400,9485437130,9090,9110,9110,9080,211
20230822,113300,9483518660,9110,9100,9120,9070,378
20230822,113200,9480078330,9110,9120,9120,9080,1349
20230822,113100,9467792560,9120,9130,9130,9100,680
20230822,113000,9461600230,9130,9100,9140,9080,417
20230822,112900,9457792880,9140,9070,9150,9070,1051
20230822,112800,9448200870,9070,9070,9070,9070,1
20230822,112700,9448191800,9040,9090,9100,9040,1297
20230822,112600,9436415620,9100,9130,9140,9090,2570
20230822,112500,9413021070,9150,9100,9150,9090,2434
20230822,112400,9390799920,9100,9090,9100,9090,530
20230822,112300,9385977260,9090,9090,9090,9090,570
20230822,112200,9380795960,9100,9060,9100,9050,2366
20230822,112100,9359317770,9050,9050,9050,9050,252
20230822,112000,9357037170,9050,9070,9070,9050,630
20230822,111900,9351333200,9080,9140,9140,9070,781
20230822,111800,9344204720,9130,9070,9140,9070,2892
20230822,111700,9317878450,9090,9000,9090,9000,2070
20230822,111600,9299137260,8980,8980,9000,8970,1410
20230822,111500,9286471460,8970,8970,8990,8960,726
20230822,111400,9279955560,8970,8970,8970,8960,638
20230822,111300,9274236970,8970,8970,8970,8960,854
20230822,111200,9266581840,8990,8990,8990,8960,400
20230822,111100,9262986710,9000,9030,9060,8930,5679
20230822,111000,9211832410,9030,9090,9090,9030,1173
20230822,110900,9201214150,9100,9020,9100,9020,1141
20230822,110800,9190861170,9020,9030,9030,9010,236
20230822,110700,9188731440,9030,9050,9050,9020,303
20230822,110600,9185996020,9030,9040,9070,9030,487
20230822,110500,9181585930,9040,9000,9040,9000,1324
20230822,110400,9169632950,9000,9000,9010,8990,933
20230822,110300,9161233750,9040,8990,9040,8890,1514
20230822,110200,9147596310,8990,8870,9000,8850,6255
20230822,110100,9091956320,8870,8860,8890,8850,976
20230822,110000,9083300530,8860,8840,8900,8840,3104
20230822,105900,9055763550,8840,8810,8880,8810,2898
20230822,105800,9030130080,8810,8850,8860,8800,3948
20230822,105700,8995295110,8860,8890,8890,8860,873
20230822,105600,8987552480,8890,8870,8900,8870,2431
20230822,105500,8965959590,8870,8770,8870,8770,3315
20230822,105400,8936696360,8760,8770,8810,8740,4989
20230822,105300,8892949560,8760,8850,8850,8750,6938
20230822,105200,8831849910,8850,8880,8880,8850,2381
20230822,105100,8810747110,8880,8870,8880,8870,1707
20230822,105000,8795599720,8880,8940,8940,8870,2803
20230822,104900,8770618970,8950,8960,8970,8950,627
20230822,104800,8765000100,8970,8940,8970,8940,459
20230822,104700,8760893600,8950,8980,8990,8940,719
20230822,104600,8754442930,8990,8970,8990,8930,998
20230822,104500,8745505640,8970,9050,9050,8970,1501
20230822,104400,8731992910,9040,8990,9050,8970,1691
20230822,104300,8716750820,8920,8880,8990,8850,12069
20230822,104200,8609364880,8880,8900,8900,8850,3977
20230822,104100,8573997550,8880,8830,8900,8830,6226
20230822,104000,8519001490,8830,8830,8830,8830,0
20230822,103900,8519001490,8830,8930,8930,8830,9400
20230822,103800,8435346480,8930,9010,9020,8930,10506
20230822,103700,8341200000,9020,9030,9030,9020,2211
20230822,103600,8321249480,9030,9010,9040,9000,293
20230822,103500,8318607240,9010,9000,9020,8970,1584
20230822,103400,8304354940,9000,8980,9020,8980,2219
20230822,103300,8284395540,9000,9010,9010,8970,3056
20230822,103200,8256924640,9010,9050,9050,9000,5474
20230822,103100,8207579790,9060,9080,9080,9040,3500
20230822,103000,8175895380,9090,9090,9110,9060,3124
20230822,102900,8147507350,9090,9140,9160,9080,2108
20230822,102800,8128315540,9160,9100,9160,9090,2067
20230822,102700,8109476560,9100,9110,9110,9080,896
20230822,102600,8101321500,9120,9030,9120,9020,3302
20230822,102500,8071265070,9020,9000,9050,8980,3333
20230822,102400,8041182960,9000,9050,9050,8980,18623
20230822,102300,7873461310,9050,9050,9070,9050,1809
20230822,102200,7857087050,9100,9100,9100,9040,7033
20230822,102100,7793262480,9100,9140,9140,9100,5912
20230822,102000,7739336110,9140,9190,9190,9140,7939
20230822,101900,7666530870,9210,9260,9270,9200,3009
20230822,101800,7638786010,9270,9250,9270,9250,969
20230822,101700,7629807090,9250,9190,9250,9190,1491
20230822,101600,7616079520,9190,9190,9200,9180,1831
20230822,101500,7599249940,9190,9220,9230,9190,1828
20230822,101400,7582426280,9230,9250,9270,9210,404
20230822,101300,7578693330,9270,9200,9280,9180,1087
20230822,101200,7568656340,9210,9150,9210,9130,3424
20230822,101100,7537287890,9150,9110,9170,9090,6481
20230822,101000,7478200460,9100,9130,9140,9080,5467
20230822,100900,7428419430,9130,9140,9190,9120,2034
20230822,100800,7409848170,9200,9220,9250,9120,9992
20230822,100700,7317951980,9220,9210,9220,9200,2501
20230822,100600,7294920960,9210,9230,9290,9200,3965
20230822,100500,7258349390,9240,9300,9300,9240,9041
20230822,100400,7174398760,9310,9330,9360,9300,6176
20230822,100300,7116846650,9340,9450,9450,9340,2893
20230822,100200,7089801770,9460,9440,9480,9350,8935
20230822,100100,7005722140,9450,9450,9460,9390,2016
20230822,100000,6986700260,9400,9500,9500,9380,5868
20230822,095900,6931330880,9480,9510,9580,9440,7540
20230822,095800,6859548520,9500,9390,9520,9390,3366
20230822,095700,6827657190,9410,9390,9430,9370,2739
20230822,095600,6801951710,9380,9460,9460,9380,1376
20230822,095500,6789007520,9460,9500,9540,9450,3021
20230822,095400,6760314740,9510,9430,9520,9430,2075
20230822,095300,6740649630,9430,9410,9430,9390,1748
20230822,095200,6724196830,9410,9360,9410,9350,1750
20230822,095100,6707800930,9360,9360,9360,9330,2209
20230822,095000,6687160050,9330,9490,9500,9300,7037
20230822,094900,6621304500,9500,9500,9530,9500,2342
20230822,094800,6599051500,9500,9500,9590,9490,7885
20230822,094700,6523893930,9500,9340,9500,9340,6747
20230822,094600,6460147620,9350,9320,9350,9310,926
20230822,094500,6451506720,9320,9310,9340,9300,2380
20230822,094400,6429329650,9300,9310,9330,9300,4826
20230822,094300,6384430330,9310,9340,9340,9310,2300
20230822,094200,6362955150,9340,9400,9410,9340,8072
20230822,094100,6287357290,9400,9420,9430,9380,1582
20230822,094000,6272468650,9410,9390,9410,9350,4499
20230822,093900,6230331130,9390,9460,9490,9370,4610
20230822,093800,6186834050,9450,9370,9500,9340,8100
20230822,093700,6110724120,9360,9270,9380,9270,5687
20230822,093600,6057678740,9260,9190,9330,9190,2659
20230822,093500,6033033380,9190,9160,9230,9120,7036
20230822,093400,5968363570,9080,9030,9160,9030,5694
20230822,093300,5916605910,9090,9000,9110,8930,18555
20230822,093200,5749614050,9000,9050,9060,9000,27393
20230822,093100,5502631380,9060,9110,9120,9050,8297
20230822,093000,5427164840,9100,9150,9180,9100,7303
20230822,092900,5360554770,9150,9200,9230,9130,6760
20230822,092800,5298664770,9210,9250,9250,9110,11343
20230822,092700,5194376290,9250,9280,9280,9230,1898
20230822,092600,5176800170,9200,9120,9280,9100,14502
20230822,092500,5044446290,9120,9170,9200,9120,9153
20230822,092400,4960693630,9170,9210,9240,9170,3320
20230822,092300,4930168620,9240,9240,9280,9170,10531
20230822,092200,4833229910,9230,9320,9340,9220,6388
20230822,092100,4774134920,9330,9250,9350,9170,12559
20230822,092000,4658270750,9290,9380,9420,9200,8824
20230822,091900,4575987890,9380,9530,9540,9380,9085
20230822,091800,4490264160,9530,9610,9610,9500,4033
20230822,091700,4451818700,9610,9600,9680,9540,10235
20230822,091600,4353305170,9600,9500,9640,9430,6832
20230822,091500,4288155970,9470,9390,9540,9330,6522
20230822,091400,4226827750,9380,9150,9400,9100,8757
20230822,091300,4145448530,9100,9370,9600,9000,30369
20230822,091200,3866356860,9350,9520,9550,9350,11274
20230822,091100,3759750630,9510,9650,9660,9510,16025
20230822,091000,3606357550,9610,9380,9730,9240,17734
20230822,090900,3437485770,9400,9800,9800,9290,48175
20230822,090800,2971725700,9730,9730,9730,9730,0
20230822,090700,2971725700,9730,9510,9730,9480,9017
20230822,090600,2884893140,9560,8930,9600,8830,57308
20230822,090500,2358095080,8930,8850,9020,8830,28930
20230822,090400,2101736190,8560,8560,8560,8560,0
20230822,090300,2101736190,8560,9500,9510,8560,47115
20230822,090200,1672764510,9500,9510,9590,9500,52846
20230822,090100,1170251630,9510,9510,9510,9510,0
20230822,090000,1170251630,9510,10560,10610,9510,112885