stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190100,10391580820,7500,7500,7500,7500,17029
20230823,190000,10391580820,7500,7500,7500,7500,0
20230823,185900,10391580820,7500,7500,7500,7500,0
20230823,185800,10391580820,7500,7500,7500,7500,0
20230823,185700,10391580820,7500,7500,7500,7500,0
20230823,185600,10391580820,7500,7500,7500,7500,0
20230823,185500,10391580820,7500,7500,7500,7500,0
20230823,185400,10391580820,7500,7500,7500,7500,0
20230823,185300,10391580820,7500,7500,7500,7500,0
20230823,185200,10391580820,7500,7500,7500,7500,0
20230823,185100,10391580820,7500,7500,7500,7500,0
20230823,185000,10391580820,7500,7500,7500,7500,0
20230823,184900,10391580820,7500,7500,7500,7500,0
20230823,184800,10391580820,7500,7500,7500,7500,0
20230823,184700,10391580820,7500,7500,7500,7500,0
20230823,184600,10391580820,7500,7500,7500,7500,0
20230823,184500,10391580820,7500,7500,7500,7500,0
20230823,184400,10391580820,7500,7500,7500,7500,0
20230823,184300,10391580820,7500,7500,7500,7500,0
20230823,184200,10391580820,7500,7500,7500,7500,0
20230823,184100,10391580820,7500,7500,7500,7500,0
20230823,184000,10391580820,7500,7500,7500,7500,0
20230823,183900,10391580820,7500,7500,7500,7500,0
20230823,183800,10391580820,7500,7500,7500,7500,0
20230823,183700,10391580820,7500,7500,7500,7500,0
20230823,183600,10391580820,7500,7500,7500,7500,0
20230823,183500,10391580820,7500,7500,7500,7500,0
20230823,183400,10391580820,7500,7500,7500,7500,0
20230823,183300,10391580820,7500,7500,7500,7500,0
20230823,183200,10391580820,7500,7500,7500,7500,0
20230823,183100,10391580820,7500,7500,7500,7500,17029
20230823,183000,10391580820,7500,7500,7500,7500,0
20230823,182900,10391580820,7500,7500,7500,7500,0
20230823,182800,10391580820,7500,7500,7500,7500,0
20230823,182700,10391580820,7500,7500,7500,7500,0
20230823,182600,10391580820,7500,7500,7500,7500,0
20230823,182500,10391580820,7500,7500,7500,7500,0
20230823,182400,10391580820,7500,7500,7500,7500,0
20230823,182300,10391580820,7500,7500,7500,7500,0
20230823,182200,10391580820,7500,7500,7500,7500,0
20230823,182100,10391580820,7500,7500,7500,7500,0
20230823,182000,10391580820,7500,7500,7500,7500,0
20230823,181900,10391580820,7500,7500,7500,7500,0
20230823,181800,10391580820,7500,7500,7500,7500,0
20230823,181700,10391580820,7500,7500,7500,7500,0
20230823,181600,10391580820,7500,7500,7500,7500,0
20230823,181500,10391580820,7500,7500,7500,7500,0
20230823,181400,10391580820,7500,7500,7500,7500,0
20230823,181300,10391580820,7500,7500,7500,7500,0
20230823,181200,10391580820,7500,7500,7500,7500,0
20230823,181100,10391580820,7500,7500,7500,7500,0
20230823,181000,10391580820,7500,7500,7500,7500,0
20230823,180900,10391580820,7500,7500,7500,7500,0
20230823,180800,10391580820,7500,7500,7500,7500,0
20230823,180700,10391580820,7500,7500,7500,7500,0
20230823,180600,10391580820,7500,7500,7500,7500,0
20230823,180500,10391580820,7500,7500,7500,7500,0
20230823,180400,10391580820,7500,7500,7500,7500,0
20230823,180300,10391580820,7500,7500,7500,7500,0
20230823,180200,10391580820,7500,7500,7500,7500,0
20230823,180100,10391580820,7500,7500,7500,7500,17029
20230823,180000,10391580820,7500,7500,7500,7500,0
20230823,175900,10391580820,7500,7500,7500,7500,0
20230823,175800,10391580820,7500,7500,7500,7500,0
20230823,175700,10391580820,7500,7500,7500,7500,0
20230823,175600,10391580820,7500,7500,7500,7500,0
20230823,175500,10391580820,7500,7500,7500,7500,0
20230823,175400,10391580820,7500,7500,7500,7500,0
20230823,175300,10391580820,7500,7500,7500,7500,0
20230823,175200,10391580820,7500,7500,7500,7500,0
20230823,175100,10391580820,7500,7500,7500,7500,0
20230823,175000,10391580820,7500,7500,7500,7500,0
20230823,174900,10391580820,7500,7500,7500,7500,0
20230823,174800,10391580820,7500,7500,7500,7500,0
20230823,174700,10391580820,7500,7500,7500,7500,0
20230823,174600,10391580820,7500,7500,7500,7500,0
20230823,174500,10391580820,7500,7500,7500,7500,0
20230823,174400,10391580820,7500,7500,7500,7500,0
20230823,174300,10391580820,7500,7500,7500,7500,0
20230823,174200,10391580820,7500,7500,7500,7500,0
20230823,174100,10391580820,7500,7500,7500,7500,0
20230823,174000,10391580820,7500,7500,7500,7500,0
20230823,173900,10391580820,7500,7500,7500,7500,0
20230823,173800,10391580820,7500,7500,7500,7500,0
20230823,173700,10391580820,7500,7500,7500,7500,0
20230823,173600,10391580820,7500,7500,7500,7500,0
20230823,173500,10391580820,7500,7500,7500,7500,0
20230823,173400,10391580820,7500,7500,7500,7500,0
20230823,173300,10391580820,7500,7500,7500,7500,0
20230823,173200,10391580820,7500,7500,7500,7500,0
20230823,173100,10391580820,7500,7500,7500,7500,17029
20230823,173000,10391580820,7500,7500,7500,7500,0
20230823,172900,10391580820,7500,7500,7500,7500,0
20230823,172800,10391580820,7500,7500,7500,7500,0
20230823,172700,10391580820,7500,7500,7500,7500,0
20230823,172600,10391580820,7500,7500,7500,7500,0
20230823,172500,10391580820,7500,7500,7500,7500,0
20230823,172400,10391580820,7500,7500,7500,7500,0
20230823,172300,10391580820,7500,7500,7500,7500,0
20230823,172200,10391580820,7500,7500,7500,7500,0
20230823,172100,10391580820,7500,7500,7500,7500,0
20230823,172000,10391580820,7500,7500,7500,7500,0
20230823,171900,10391580820,7500,7500,7500,7500,0
20230823,171800,10391580820,7500,7500,7500,7500,0
20230823,171700,10391580820,7500,7500,7500,7500,0
20230823,171600,10391580820,7500,7500,7500,7500,0
20230823,171500,10391580820,7500,7500,7500,7500,0
20230823,171400,10391580820,7500,7500,7500,7500,0
20230823,171300,10391580820,7500,7500,7500,7500,0
20230823,171200,10391580820,7500,7500,7500,7500,0
20230823,171100,10391580820,7500,7500,7500,7500,0
20230823,171000,10391580820,7500,7500,7500,7500,0
20230823,170900,10391580820,7500,7500,7500,7500,0
20230823,170800,10391580820,7500,7500,7500,7500,0
20230823,170700,10391580820,7500,7500,7500,7500,0
20230823,170600,10391580820,7500,7500,7500,7500,0
20230823,170500,10391580820,7500,7500,7500,7500,0
20230823,170400,10391580820,7500,7500,7500,7500,0
20230823,170300,10391580820,7500,7500,7500,7500,0
20230823,170200,10391580820,7500,7500,7500,7500,0
20230823,170100,10391580820,7500,7500,7500,7500,17029
20230823,170000,10391580820,7500,7500,7500,7500,0
20230823,165900,10391580820,7500,7500,7500,7500,0
20230823,165800,10391580820,7500,7500,7500,7500,0
20230823,165700,10391580820,7500,7500,7500,7500,0
20230823,165600,10391580820,7500,7500,7500,7500,0
20230823,165500,10391580820,7500,7500,7500,7500,0
20230823,165400,10391580820,7500,7500,7500,7500,0
20230823,165300,10391580820,7500,7500,7500,7500,0
20230823,165200,10391580820,7500,7500,7500,7500,0
20230823,165100,10391580820,7500,7500,7500,7500,0
20230823,165000,10391580820,7500,7500,7500,7500,0
20230823,164900,10391580820,7500,7500,7500,7500,0
20230823,164800,10391580820,7500,7500,7500,7500,0
20230823,164700,10391580820,7500,7500,7500,7500,0
20230823,164600,10391580820,7500,7500,7500,7500,0
20230823,164500,10391580820,7500,7500,7500,7500,0
20230823,164400,10391580820,7500,7500,7500,7500,0
20230823,164300,10391580820,7500,7500,7500,7500,0
20230823,164200,10391580820,7500,7500,7500,7500,0
20230823,164100,10391580820,7500,7500,7500,7500,0
20230823,164000,10391580820,7500,7500,7500,7500,0
20230823,163900,10391580820,7500,7500,7500,7500,0
20230823,163800,10391580820,7500,7500,7500,7500,0
20230823,163700,10391580820,7500,7500,7500,7500,0
20230823,163600,10391580820,7500,7500,7500,7500,0
20230823,163500,10391580820,7500,7500,7500,7500,0
20230823,163400,10391580820,7500,7500,7500,7500,0
20230823,163300,10391580820,7500,7500,7500,7500,0
20230823,163200,10391580820,7500,7500,7500,7500,0
20230823,163100,10391580820,7500,7500,7500,7500,17029
20230823,163000,10391580820,7500,7500,7500,7500,0
20230823,162900,10391580820,7500,7500,7500,7500,0
20230823,162800,10391580820,7500,7500,7500,7500,0
20230823,162700,10391580820,7500,7500,7500,7500,0
20230823,162600,10391580820,7500,7500,7500,7500,0
20230823,162500,10391580820,7500,7500,7500,7500,0
20230823,162400,10391580820,7500,7500,7500,7500,0
20230823,162300,10391580820,7500,7500,7500,7500,0
20230823,162200,10391580820,7500,7500,7500,7500,0
20230823,162100,10391580820,7500,7500,7500,7500,0
20230823,162000,10391580820,7500,7500,7500,7500,0
20230823,161900,10391580820,7500,7500,7500,7500,0
20230823,161800,10391580820,7500,7500,7500,7500,0
20230823,161700,10391580820,7500,7500,7500,7500,0
20230823,161600,10391580820,7500,7500,7500,7500,0
20230823,161500,10391580820,7500,7500,7500,7500,0
20230823,161400,10391580820,7500,7500,7500,7500,0
20230823,161300,10391580820,7500,7500,7500,7500,0
20230823,161200,10391580820,7500,7500,7500,7500,0
20230823,161100,10391580820,7500,7500,7500,7500,0
20230823,161000,10391580820,7500,7500,7500,7500,0
20230823,160900,10391580820,7500,7500,7500,7500,0
20230823,160800,10391580820,7500,7500,7500,7500,0
20230823,160700,10391580820,7500,7500,7500,7500,0
20230823,160600,10391580820,7500,7500,7500,7500,0
20230823,160500,10391580820,7500,7500,7500,7500,0
20230823,160400,10391580820,7500,7500,7500,7500,0
20230823,160300,10391580820,7500,7500,7500,7500,0
20230823,160200,10391580820,7500,7500,7500,7500,0
20230823,160100,10391580820,7500,7500,7500,7500,17029
20230823,160000,10391580820,7500,7500,7500,7500,0
20230823,155900,10391580820,7500,7500,7500,7500,0
20230823,155800,10391580820,7500,7500,7500,7500,0
20230823,155700,10391580820,7500,7500,7500,7500,0
20230823,155600,10391580820,7500,7500,7500,7500,0
20230823,155500,10391580820,7500,7500,7500,7500,0
20230823,155400,10391580820,7500,7500,7500,7500,0
20230823,155300,10391580820,7500,7500,7500,7500,0
20230823,155200,10391580820,7500,7500,7500,7500,0
20230823,155100,10391580820,7500,7500,7500,7500,0
20230823,155000,10391580820,7500,7500,7500,7500,0
20230823,154900,10391580820,7500,7500,7500,7500,0
20230823,154800,10391580820,7500,7500,7500,7500,0
20230823,154700,10391580820,7500,7500,7500,7500,0
20230823,154600,10391580820,7500,7500,7500,7500,0
20230823,154500,10391580820,7500,7500,7500,7500,0
20230823,154400,10391580820,7500,7500,7500,7500,0
20230823,154300,10391580820,7500,7500,7500,7500,0
20230823,154200,10391580820,7500,7500,7500,7500,0
20230823,154100,10391580820,7500,7500,7500,7500,0
20230823,154000,10391580820,7500,7500,7500,7500,0
20230823,153900,10391580820,7500,7500,7500,7500,0
20230823,153800,10391580820,7500,7500,7500,7500,0
20230823,153700,10391580820,7500,7500,7500,7500,0
20230823,153600,10391580820,7500,7500,7500,7500,0
20230823,153500,10391580820,7500,7500,7500,7500,0
20230823,153400,10391580820,7500,7500,7500,7500,0
20230823,153300,10391580820,7500,7500,7500,7500,0
20230823,153200,10391580820,7500,7500,7500,7500,0
20230823,153100,10391580820,7500,7500,7500,7500,17029
20230823,153000,10391580820,7500,7500,7500,7500,17029
20230823,152900,10263863320,7490,7490,7490,7490,0
20230823,152800,10263863320,7490,7490,7490,7490,0
20230823,152700,10263863320,7490,7490,7490,7490,0
20230823,152600,10263863320,7490,7490,7490,7490,0
20230823,152500,10263863320,7490,7490,7490,7490,0
20230823,152400,10263863320,7490,7490,7490,7490,0
20230823,152300,10263863320,7490,7490,7490,7490,0
20230823,152200,10263863320,7490,7490,7490,7490,0
20230823,152100,10263863320,7490,7490,7490,7490,0
20230823,152000,10263863320,7490,7490,7490,7490,0
20230823,151900,10263863320,7490,7490,7500,7480,2067
20230823,151800,10248389140,7490,7490,7510,7490,2953
20230823,151700,10226246140,7490,7520,7520,7460,3537
20230823,151600,10199738550,7510,7510,7510,7500,397
20230823,151500,10196757420,7510,7580,7590,7480,3641
20230823,151400,10169208950,7580,7590,7590,7580,968
20230823,151300,10161864720,7590,7590,7590,7580,2004
20230823,151200,10146659370,7590,7600,7600,7580,2694
20230823,151100,10126196830,7600,7580,7610,7580,2983
20230823,151000,10103522880,7600,7580,7600,7570,5447
20230823,150900,10062169120,7580,7500,7580,7480,4027
20230823,150800,10031809820,7510,7480,7510,7480,6495
20230823,150700,9983105780,7470,7470,7480,7450,531
20230823,150600,9979139180,7450,7450,7460,7450,933
20230823,150500,9972188290,7440,7450,7450,7440,1859
20230823,150400,9958341360,7450,7450,7470,7450,893
20230823,150300,9951683100,7480,7490,7490,7480,83
20230823,150200,9951061930,7500,7410,7500,7380,2790
20230823,150100,9930371690,7400,7470,7470,7400,851
20230823,150000,9924020450,7470,7380,7530,7380,3225
20230823,145900,9899846580,7380,7400,7400,7380,1569
20230823,145800,9888258240,7400,7410,7410,7390,1161
20230823,145700,9879663220,7420,7430,7430,7420,690
20230823,145600,9874543020,7420,7480,7490,7410,1314
20230823,145500,9864776690,7480,7500,7510,7430,1548
20230823,145400,9853193400,7510,7460,7520,7450,1406
20230823,145300,9842663530,7460,7410,7460,7410,808
20230823,145200,9836657440,7410,7400,7410,7390,1328
20230823,145100,9826824520,7410,7390,7410,7370,1790
20230823,145000,9813583130,7370,7410,7410,7350,5817
20230823,144900,9770645730,7400,7460,7460,7400,4951
20230823,144800,9733828670,7450,7510,7510,7450,1995
20230823,144700,9718872720,7520,7510,7520,7510,1102
20230823,144600,9710591940,7520,7540,7540,7500,1286
20230823,144500,9700926040,7540,7520,7550,7520,480
20230823,144400,9697313660,7540,7560,7560,7520,1232
20230823,144300,9688033350,7550,7590,7590,7550,940
20230823,144200,9680905290,7590,7590,7600,7580,1154
20230823,144100,9672149540,7590,7560,7590,7560,752
20230823,144000,9666454480,7550,7530,7550,7520,1796
20230823,143900,9652909350,7530,7530,7530,7520,501
20230823,143800,9649138670,7520,7520,7520,7510,526
20230823,143700,9645187130,7510,7510,7520,7500,156
20230823,143600,9644015580,7510,7520,7520,7500,1199
20230823,143500,9635021990,7510,7490,7510,7480,1136
20230823,143400,9626504690,7500,7510,7510,7500,2249
20230823,143300,9609630290,7510,7530,7530,7510,816
20230823,143200,9603495390,7520,7510,7530,7500,897
20230823,143100,9596766320,7520,7530,7530,7500,629
20230823,143000,9592042520,7530,7540,7550,7530,482
20230823,142900,9588408670,7540,7540,7540,7540,1404
20230823,142800,9577822510,7540,7520,7540,7510,927
20230823,142700,9570852850,7520,7540,7540,7520,789
20230823,142600,9564915420,7530,7530,7540,7530,111
20230823,142500,9564079050,7540,7550,7550,7540,1007
20230823,142400,9556485750,7550,7550,7560,7540,248
20230823,142300,9554611650,7560,7550,7560,7550,146
20230823,142200,9553509130,7550,7560,7560,7550,105
20230823,142100,9552716370,7540,7550,7560,7530,893
20230823,142000,9545981430,7550,7550,7550,7540,395
20230823,141900,9543002480,7540,7550,7550,7540,873
20230823,141800,9536418410,7550,7530,7560,7530,452
20230823,141700,9533006250,7530,7550,7560,7520,2987
20230823,141600,9510497520,7560,7580,7580,7540,493
20230823,141500,9506768630,7530,7600,7600,7520,1312
20230823,141400,9496857980,7600,7530,7610,7530,2156
20230823,141300,9480516450,7530,7610,7610,7520,5636
20230823,141200,9437783470,7600,7600,7610,7590,1897
20230823,141100,9423361830,7600,7600,7620,7600,2970
20230823,141000,9400766470,7600,7600,7620,7580,4351
20230823,140900,9367692250,7590,7550,7590,7550,1163
20230823,140800,9358887300,7530,7540,7570,7530,1330
20230823,140700,9348837230,7560,7570,7570,7510,2368
20230823,140600,9330954340,7570,7500,7570,7490,5301
20230823,140500,9291139090,7500,7460,7500,7450,4175
20230823,140400,9259939220,7460,7420,7460,7400,2956
20230823,140300,9237985750,7420,7420,7420,7400,687
20230823,140200,9232894390,7420,7390,7430,7390,759
20230823,140100,9227265690,7390,7390,7400,7390,1218
20230823,140000,9218264660,7400,7400,7400,7390,1411
20230823,135900,9207833950,7400,7420,7430,7380,1330
20230823,135800,9197987890,7420,7410,7420,7360,1187
20230823,135700,9189219360,7410,7410,7410,7360,838
20230823,135600,9183030840,7420,7360,7420,7350,2301
20230823,135500,9166062790,7350,7410,7410,7350,4758
20230823,135400,9131033460,7400,7460,7460,7400,4281
20230823,135300,9099168600,7460,7430,7470,7410,4330
20230823,135200,9066916760,7430,7410,7430,7410,1276
20230823,135100,9057445330,7410,7380,7410,7380,3251
20230823,135000,9033398430,7380,7350,7400,7350,3881
20230823,134900,9004797150,7350,7310,7350,7300,9685
20230823,134800,8934038280,7310,7350,7350,7310,4568
20230823,134700,8900569410,7360,7350,7360,7340,1552
20230823,134600,8889159000,7350,7330,7350,7320,3287
20230823,134500,8865050870,7340,7370,7370,7310,9712
20230823,134400,8793631980,7370,7390,7400,7360,3438
20230823,134300,8768270900,7400,7410,7430,7390,5037
20230823,134200,8730972050,7430,7440,7440,7400,1139
20230823,134100,8722513200,7450,7400,7470,7390,1742
20230823,134000,8709600470,7400,7400,7420,7380,3122
20230823,133900,8686518790,7400,7430,7480,7400,7183
20230823,133800,8633297110,7430,7490,7490,7420,5298
20230823,133700,8593809600,7490,7560,7560,7490,2002
20230823,133600,8578777050,7560,7560,7560,7520,288
20230823,133500,8576607970,7550,7570,7570,7550,426
20230823,133400,8573390950,7570,7580,7580,7560,1062
20230823,133300,8565359360,7580,7540,7580,7540,2423
20230823,133200,8547027090,7530,7550,7560,7530,2900
20230823,133100,8525141740,7550,7540,7550,7530,765
20230823,133000,8519368310,7540,7500,7540,7500,626
20230823,132900,8514660930,7500,7540,7540,7500,2022
20230823,132800,8499460910,7540,7490,7540,7490,1657
20230823,132700,8487017410,7490,7520,7530,7490,1807
20230823,132600,8473453900,7520,7520,7530,7510,497
20230823,132500,8469714740,7530,7520,7530,7520,1047
20230823,132400,8461836460,7540,7530,7540,7510,838
20230823,132300,8455533680,7530,7530,7540,7510,2341
20230823,132200,8437915220,7540,7530,7550,7520,2441
20230823,132100,8419520460,7530,7480,7530,7480,1510
20230823,132000,8408191470,7480,7440,7500,7430,2494
20230823,131900,8389594280,7420,7430,7450,7410,4255
20230823,131800,8358007780,7430,7440,7470,7410,5600
20230823,131700,8316397140,7450,7540,7540,7440,6125
20230823,131600,8270612680,7540,7560,7560,7500,3277
20230823,131500,8245932910,7560,7590,7590,7560,943
20230823,131400,8238800440,7590,7600,7620,7590,824
20230823,131300,8232539840,7600,7610,7630,7590,3811
20230823,131200,8203556500,7610,7570,7610,7550,2403
20230823,131100,8185350500,7570,7480,7570,7470,1162
20230823,131000,8176598370,7470,7510,7550,7430,15085
20230823,130900,8063651380,7500,7600,7600,7500,11840
20230823,130800,7974344350,7600,7600,7600,7580,1483
20230823,130700,7963089690,7590,7610,7620,7590,3533
20230823,130600,7936229560,7610,7600,7610,7600,2543
20230823,130500,7916893900,7600,7610,7620,7600,3437
20230823,130400,7890752450,7620,7620,7630,7610,433
20230823,130300,7887454090,7610,7630,7630,7610,1496
20230823,130200,7876043670,7630,7620,7630,7600,1928
20230823,130100,7861360330,7620,7630,7640,7600,5517
20230823,130000,7819365810,7640,7640,7650,7630,1791
20230823,125900,7805691550,7650,7680,7690,7640,3638
20230823,125800,7777821480,7690,7700,7700,7690,582
20230823,125700,7773345580,7690,7710,7710,7690,2289
20230823,125600,7755719280,7700,7700,7710,7700,609
20230823,125500,7751027340,7700,7700,7710,7670,1672
20230823,125400,7738156830,7700,7660,7700,7650,1640
20230823,125300,7725594510,7660,7710,7710,7660,4123
20230823,125200,7693898690,7710,7720,7720,7710,478
20230823,125100,7690210280,7720,7730,7730,7700,1638
20230823,125000,7677579900,7730,7730,7740,7700,610
20230823,124900,7672864000,7740,7720,7740,7690,1193
20230823,124800,7663657260,7730,7710,7740,7710,1078
20230823,124700,7655324420,7720,7690,7720,7690,2783
20230823,124600,7633865340,7690,7660,7700,7660,1756
20230823,124500,7620387350,7670,7670,7670,7650,484
20230823,124400,7616680620,7670,7640,7670,7630,3266
20230823,124300,7591728420,7670,7790,7800,7600,15764
20230823,124200,7471155660,7790,7790,7800,7710,1182
20230823,124100,7461996140,7790,7780,7830,7780,653
20230823,124000,7456894090,7780,7910,7910,7630,34811
20230823,123900,7187788320,7920,7920,7920,7910,1306
20230823,123800,7177457760,7920,7920,7960,7880,1669
20230823,123700,7164276050,7920,7920,7920,7910,52
20230823,123600,7163864650,7900,8000,8000,7900,1294
20230823,123500,7153600190,8000,8000,8000,7970,850
20230823,123400,7146808080,8000,8020,8020,8000,221
20230823,123300,7145037500,8030,8000,8030,8000,1682
20230823,123200,7131564570,8000,8000,8010,7960,2498
20230823,123100,7111587780,8000,8000,8000,7980,2828
20230823,123000,7088971560,8000,7940,8000,7940,4381
20230823,122900,7054077790,7940,7920,7940,7920,192
20230823,122800,7052555640,7910,7910,7910,7890,503
20230823,122700,7048576950,7880,7900,7900,7880,342
20230823,122600,7045880710,7930,7880,7930,7850,798
20230823,122500,7039603540,7880,7880,7880,7880,162
20230823,122400,7038326980,7850,7860,7870,7850,492
20230823,122300,7034463280,7860,7840,7860,7830,4500
20230823,122200,6999154300,7830,7850,7850,7830,384
20230823,122100,6996143100,7850,7820,7850,7820,965
20230823,122000,6988578250,7830,7820,7830,7820,207
20230823,121900,6986959350,7810,7800,7820,7800,515
20230823,121800,6982934060,7810,7810,7820,7800,988
20230823,121700,6975216980,7810,7810,7810,7800,158
20230823,121600,6973984000,7810,7810,7810,7800,348
20230823,121500,6971268070,7810,7810,7810,7800,1058
20230823,121400,6963014600,7810,7810,7810,7810,104
20230823,121300,6962202360,7810,7820,7820,7800,3389
20230823,121200,6935737710,7820,7840,7840,7810,2159
20230823,121100,6918848520,7840,7830,7840,7830,308
20230823,121000,6916435850,7850,7850,7850,7820,1023
20230823,120900,6908430150,7850,7900,7900,7830,2151
20230823,120800,6891576710,7900,7900,7900,7890,175
20230823,120700,6890194220,7920,7890,7920,7830,3053
20230823,120600,6866187080,7880,7890,7920,7840,292
20230823,120500,6863891840,7840,7890,7890,7830,4534
20230823,120400,6828300220,7880,7900,7900,7880,938
20230823,120300,6820895520,7900,7920,7920,7900,370
20230823,120200,6817969820,7920,7920,7920,7920,48
20230823,120100,6817589660,7920,7910,7930,7900,1253
20230823,120000,6807688060,7930,7910,7930,7910,86
20230823,115900,6807007740,7910,7920,7930,7910,1633
20230823,115800,6794088110,7930,7930,7930,7930,141
20230823,115700,6792969980,7930,7950,7960,7920,385
20230823,115600,6789910310,7950,7930,7950,7930,9
20230823,115500,6789838780,7950,7930,7950,7920,654
20230823,115400,6784645190,7930,7930,7930,7930,191
20230823,115300,6783130560,7930,7920,7930,7920,416
20230823,115200,6779835600,7920,7930,7930,7910,338
20230823,115100,6777159700,7920,7920,7940,7920,117
20230823,115000,6776233040,7940,7940,7940,7940,111
20230823,114900,6775351700,7940,7940,7940,7920,207
20230823,114800,6773708320,7920,7940,7940,7920,160
20230823,114700,6772439120,7940,7940,7940,7920,74
20230823,114600,6771852080,7940,7900,7940,7900,1646
20230823,114500,6758834750,7900,7900,7910,7900,138
20230823,114400,6757744340,7900,7910,7910,7900,65
20230823,114300,6757230700,7910,7910,7920,7910,226
20230823,114200,6755442940,7910,7910,7910,7900,489
20230823,114100,6751577020,7910,7920,7930,7900,60
20230823,114000,6751102120,7930,7930,7930,7930,97
20230823,113900,6750332910,7940,7930,7940,7930,54
20230823,113800,6749904520,7890,7890,7940,7890,281
20230823,113700,6747682160,7900,7900,7900,7900,822
20230823,113600,6741188360,7900,7900,7900,7900,229
20230823,113500,6739379260,7900,7880,7900,7880,748
20230823,113400,6733484280,7880,7880,7890,7880,679
20230823,113300,6728130970,7890,7890,7890,7890,1808
20230823,113200,6713865850,7890,7910,7910,7890,613
20230823,113100,6709022200,7900,7910,7910,7900,106
20230823,113000,6708183760,7910,7890,7910,7890,473
20230823,112900,6704447750,7890,7890,7910,7890,945
20230823,112800,6696991500,7910,7900,7920,7890,1364
20230823,112700,6686214820,7900,7900,7900,7900,935
20230823,112600,6678828320,7890,7900,7900,7890,392
20230823,112500,6675735000,7900,7900,7900,7890,322
20230823,112400,6673192830,7890,7930,7930,7890,359
20230823,112300,6670353960,7930,7900,7930,7880,707
20230823,112200,6664775640,7900,7910,7910,7900,11
20230823,112100,6664688690,7960,7890,7960,7880,1682
20230823,112000,6651422670,7900,7930,7950,7900,2011
20230823,111900,6635507120,7930,7950,7950,7930,318
20230823,111800,6632982290,7950,7950,7950,7950,137
20230823,111700,6631893140,7950,7950,7960,7950,667
20230823,111600,6626586590,7950,7960,7960,7950,52
20230823,111500,6626173180,7960,7970,7970,7960,1072
20230823,111400,6617639730,7990,7990,7990,7990,90
20230823,111300,6616920630,7990,7990,7990,7990,6
20230823,111200,6616872690,8010,7990,8010,7990,2103
20230823,111100,6600044190,7930,7940,8000,7930,195
20230823,111000,6598487760,7910,7910,7910,7910,282
20230823,110900,6596257140,7910,7910,7910,7910,675
20230823,110800,6590917890,7910,7910,7910,7900,277
20230823,110700,6588728120,7900,7910,7910,7900,521
20230823,110600,6584609790,7910,7910,7910,7910,1209
20230823,110500,6575046600,7910,7910,7910,7900,2224
20230823,110400,6557475310,7910,7910,7910,7900,268
20230823,110300,6555356430,7910,7910,7910,7900,1772
20230823,110200,6541339960,7910,7900,7910,7900,2180
20230823,110100,6524106560,7900,7910,7910,7890,1082
20230823,110000,6515562410,7900,7910,7920,7900,1590
20230823,105900,6502982110,7910,7920,7930,7900,2407
20230823,105800,6483952350,7920,7950,7950,7920,3963
20230823,105700,6452526310,7950,7980,7980,7950,353
20230823,105600,6449716850,7980,7970,7990,7970,673
20230823,105500,6444352490,7970,7980,7990,7970,295
20230823,105400,6441999390,8000,7960,8000,7960,587
20230823,105300,6437311270,7950,7940,7950,7940,723
20230823,105200,6431570580,7940,7970,7970,7940,1288
20230823,105100,6421337700,7950,8000,8010,7950,2138
20230823,105000,6404302390,8000,8000,8010,7990,8012
20230823,104900,6340216700,8000,8010,8010,8000,1139
20230823,104800,6331104420,8010,8010,8010,8000,2334
20230823,104700,6312422620,8010,8000,8010,8000,177
20230823,104600,6311006600,8010,8010,8010,8000,755
20230823,104500,6304964300,8010,8010,8020,8000,1460
20230823,104400,6293267200,8020,7990,8020,7990,532
20230823,104300,6289006650,7990,8030,8040,7990,2577
20230823,104200,6268373690,8040,8040,8050,8030,780
20230823,104100,6262101010,8060,8060,8080,8030,1875
20230823,104000,6247001380,8060,8000,8090,8000,4005
20230823,103900,6214896740,8000,7990,8000,7990,149
20230823,103800,6213705080,8000,7990,8000,7980,671
20230823,103700,6208338680,8000,7980,8000,7960,1987
20230823,103600,6192464440,7990,7990,8000,7980,662
20230823,103500,6187175090,8000,7980,8000,7960,1745
20230823,103400,6173237560,7990,7980,7990,7960,1032
20230823,103300,6165012650,7990,7970,7990,7970,535
20230823,103200,6160740120,7990,7970,7990,7960,1031
20230823,103100,6152518280,7970,7970,7970,7970,565
20230823,103000,6148015230,7970,7990,7990,7950,1235
20230823,102900,6138179460,7990,7980,8000,7980,385
20230823,102800,6135103900,7980,7950,7980,7940,943
20230823,102700,6127605870,7950,7930,7950,7930,1401
20230823,102600,6116485220,7930,7960,7960,7930,188
20230823,102500,6114991290,7970,7920,7970,7910,2054
20230823,102400,6098729560,7920,7910,7930,7900,2352
20230823,102300,6080135400,7900,7950,7950,7900,2208
20230823,102200,6062630120,7950,7980,7980,7950,4483
20230823,102100,6026951690,7990,8010,8010,7970,1024
20230823,102000,6018761830,8010,8000,8030,8000,667
20230823,101900,6013417160,8000,8000,8000,8000,1390
20230823,101800,6002297160,8000,7940,8000,7940,1685
20230823,101700,5988833790,7930,7930,7980,7920,1665
20230823,101600,5975633200,7930,7930,7950,7920,2356
20230823,101500,5956955230,7930,7970,8000,7930,4548
20230823,101400,5920715950,7980,8030,8040,7980,4570
20230823,101300,5884090960,8030,8140,8160,8000,7797
20230823,101200,5821105270,8140,8200,8200,8130,5823
20230823,101100,5773495830,8200,8120,8200,8120,10096
20230823,101000,5691106350,8130,8120,8190,8110,17159
20230823,100900,5551360370,8120,8070,8120,8000,9200
20230823,100800,5477232860,8060,8000,8090,8000,8741
20230823,100700,5406830490,8010,7920,8010,7920,5012
20230823,100600,5366884930,7920,7900,7940,7880,1296
20230823,100500,5356661950,7900,7870,7940,7870,652
20230823,100400,5351520810,7880,7820,7880,7820,8343
20230823,100300,5286181770,7830,7850,7850,7820,4271
20230823,100200,5252703320,7850,7860,7860,7850,2282
20230823,100100,5234779290,7860,7900,7900,7860,2823
20230823,100000,5212542340,7890,7960,7970,7890,2111
20230823,095900,5195787480,7980,7980,7980,7950,820
20230823,095800,5189254500,7960,7950,7990,7950,1222
20230823,095700,5179503580,7980,7980,7990,7970,1108
20230823,095600,5170658600,7940,7930,7980,7910,1055
20230823,095500,5162289140,7930,7850,7930,7850,610
20230823,095400,5157489050,7850,7840,7860,7840,616
20230823,095300,5152653850,7840,7870,7870,7840,1203
20230823,095200,5143191380,7880,7820,7880,7820,2516
20230823,095100,5123483000,7820,7860,7870,7810,8704
20230823,095000,5055351370,7870,7860,7880,7850,1300
20230823,094900,5045128300,7860,7850,7880,7850,1435
20230823,094800,5033859620,7840,7860,7860,7830,3788
20230823,094700,5004133070,7860,7870,7880,7860,1868
20230823,094600,4989431110,7870,7900,7930,7820,16174
20230823,094500,4862531550,7910,7870,7910,7860,5583
20230823,094400,4818478700,7880,7980,8000,7870,12757
20230823,094300,4717222360,7990,8020,8020,7990,3182
20230823,094200,4691755730,8030,8090,8090,8010,3272
20230823,094100,4665456960,8040,8050,8100,8020,13182
20230823,094000,4559473020,8050,8020,8070,8020,4465
20230823,093900,4523601730,8020,8030,8030,8000,8834
20230823,093800,4452880700,8030,8080,8080,8000,9047
20230823,093700,4380192020,8080,8130,8160,8080,4416
20230823,093600,4344374060,8150,8190,8190,8150,4483
20230823,093500,4307766750,8160,8150,8230,8100,12594
20230823,093400,4205202640,8150,8170,8340,8120,18204
20230823,093300,4055336740,8170,8110,8180,8060,24724
20230823,093200,3855543750,8110,8010,8150,8010,9692
20230823,093100,3777227470,8010,8010,8030,7980,6129
20230823,093000,3728135160,8010,8010,8030,8000,9333
20230823,092900,3653357370,8030,8010,8080,8000,9739
20230823,092800,3575045730,8010,7980,8010,7950,11215
20230823,092700,3485528210,7980,7940,8000,7910,9846
20230823,092600,3407077990,7940,7930,7960,7860,12229
20230823,092500,3310393120,7930,7820,7940,7810,15586
20230823,092400,3187651450,7820,7740,7820,7740,5026
20230823,092300,3148653950,7740,7750,7750,7720,5585
20230823,092200,3105469000,7740,7720,7750,7710,10385
20230823,092100,3025280320,7720,7790,7790,7710,8210
20230823,092000,2961713080,7800,7840,7840,7770,11627
20230823,091900,2870992280,7840,7780,7840,7770,9602
20230823,091800,2795944590,7780,7690,7820,7680,28133
20230823,091700,2578478890,7690,7720,7720,7680,28225
20230823,091600,2360851630,7720,7720,7720,7720,0
20230823,091500,2360851630,7720,7730,7740,7720,10421
20230823,091400,2280365420,7730,7780,7790,7720,16246
20230823,091300,2154547840,7780,7850,7850,7760,18304
20230823,091200,2011745040,7860,7990,7990,7850,20442
20230823,091100,1850395560,7990,7970,8010,7950,13113
20230823,091000,1745643300,7970,7890,7970,7880,10589
20230823,090900,1661786490,7960,8060,8080,7880,30788
20230823,090800,1415773060,8020,8050,8130,8010,13087
20230823,090700,1310332950,8040,8030,8050,8000,13216
20230823,090600,1204299660,8000,8090,8100,8000,26592
20230823,090500,990959930,8100,8150,8170,8100,8702
20230823,090400,920304490,8170,8200,8210,8130,12672
20230823,090300,816782000,8150,8360,8410,8150,10914
20230823,090200,726353220,8430,8270,8490,8270,20151
20230823,090100,556655440,8280,8400,8420,8000,35156
20230823,090000,270523220,8350,8570,8570,8330,31632