stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190700,32576392740,16020,16020,16020,16020,115144
20230821,190600,32576392740,16020,16020,16020,16020,0
20230821,190500,32576392740,16020,16020,16020,16020,0
20230821,190400,32576392740,16020,16020,16020,16020,0
20230821,190300,32576392740,16020,16020,16020,16020,0
20230821,190200,32576392740,16020,16020,16020,16020,0
20230821,190100,32576392740,16020,16020,16020,16020,0
20230821,190000,32576392740,16020,16020,16020,16020,0
20230821,185900,32576392740,16020,16020,16020,16020,0
20230821,185800,32576392740,16020,16020,16020,16020,0
20230821,185700,32576392740,16020,16020,16020,16020,0
20230821,185600,32576392740,16020,16020,16020,16020,0
20230821,185500,32576392740,16020,16020,16020,16020,0
20230821,185400,32576392740,16020,16020,16020,16020,0
20230821,185300,32576392740,16020,16020,16020,16020,0
20230821,185200,32576392740,16020,16020,16020,16020,0
20230821,185100,32576392740,16020,16020,16020,16020,0
20230821,185000,32576392740,16020,16020,16020,16020,0
20230821,184900,32576392740,16020,16020,16020,16020,0
20230821,184800,32576392740,16020,16020,16020,16020,0
20230821,184700,32576392740,16020,16020,16020,16020,0
20230821,184600,32576392740,16020,16020,16020,16020,0
20230821,184500,32576392740,16020,16020,16020,16020,0
20230821,184400,32576392740,16020,16020,16020,16020,0
20230821,184300,32576392740,16020,16020,16020,16020,0
20230821,184200,32576392740,16020,16020,16020,16020,0
20230821,184100,32576392740,16020,16020,16020,16020,0
20230821,184000,32576392740,16020,16020,16020,16020,0
20230821,183900,32576392740,16020,16020,16020,16020,0
20230821,183800,32576392740,16020,16020,16020,16020,0
20230821,183700,32576392740,16020,16020,16020,16020,115144
20230821,183600,32576392740,16020,16020,16020,16020,0
20230821,183500,32576392740,16020,16020,16020,16020,0
20230821,183400,32576392740,16020,16020,16020,16020,0
20230821,183300,32576392740,16020,16020,16020,16020,0
20230821,183200,32576392740,16020,16020,16020,16020,0
20230821,183100,32576392740,16020,16020,16020,16020,0
20230821,183000,32576392740,16020,16020,16020,16020,0
20230821,182900,32576392740,16020,16020,16020,16020,0
20230821,182800,32576392740,16020,16020,16020,16020,0
20230821,182700,32576392740,16020,16020,16020,16020,0
20230821,182600,32576392740,16020,16020,16020,16020,0
20230821,182500,32576392740,16020,16020,16020,16020,0
20230821,182400,32576392740,16020,16020,16020,16020,0
20230821,182300,32576392740,16020,16020,16020,16020,0
20230821,182200,32576392740,16020,16020,16020,16020,0
20230821,182100,32576392740,16020,16020,16020,16020,0
20230821,182000,32576392740,16020,16020,16020,16020,0
20230821,181900,32576392740,16020,16020,16020,16020,0
20230821,181800,32576392740,16020,16020,16020,16020,0
20230821,181700,32576392740,16020,16020,16020,16020,0
20230821,181600,32576392740,16020,16020,16020,16020,0
20230821,181500,32576392740,16020,16020,16020,16020,0
20230821,181400,32576392740,16020,16020,16020,16020,0
20230821,181300,32576392740,16020,16020,16020,16020,0
20230821,181200,32576392740,16020,16020,16020,16020,0
20230821,181100,32576392740,16020,16020,16020,16020,0
20230821,181000,32576392740,16020,16020,16020,16020,0
20230821,180900,32576392740,16020,16020,16020,16020,0
20230821,180800,32576392740,16020,16020,16020,16020,0
20230821,180700,32576392740,16020,16020,16020,16020,115144
20230821,180600,32576392740,16020,16020,16020,16020,0
20230821,180500,32576392740,16020,16020,16020,16020,0
20230821,180400,32576392740,16020,16020,16020,16020,0
20230821,180300,32576392740,16020,16020,16020,16020,0
20230821,180200,32576392740,16020,16020,16020,16020,0
20230821,180100,32576392740,16020,16020,16020,16020,0
20230821,180000,32576392740,16020,16020,16020,16020,0
20230821,175900,32576392740,16020,16020,16020,16020,0
20230821,175800,32576392740,16020,16020,16020,16020,0
20230821,175700,32576392740,16020,16020,16020,16020,0
20230821,175600,32576392740,16020,16020,16020,16020,0
20230821,175500,32576392740,16020,16020,16020,16020,0
20230821,175400,32576392740,16020,16020,16020,16020,0
20230821,175300,32576392740,16020,16020,16020,16020,0
20230821,175200,32576392740,16020,16020,16020,16020,0
20230821,175100,32576392740,16020,16020,16020,16020,0
20230821,175000,32576392740,16020,16020,16020,16020,0
20230821,174900,32576392740,16020,16020,16020,16020,0
20230821,174800,32576392740,16020,16020,16020,16020,0
20230821,174700,32576392740,16020,16020,16020,16020,0
20230821,174600,32576392740,16020,16020,16020,16020,0
20230821,174500,32576392740,16020,16020,16020,16020,0
20230821,174400,32576392740,16020,16020,16020,16020,0
20230821,174300,32576392740,16020,16020,16020,16020,0
20230821,174200,32576392740,16020,16020,16020,16020,0
20230821,174100,32576392740,16020,16020,16020,16020,0
20230821,174000,32576392740,16020,16020,16020,16020,0
20230821,173900,32576392740,16020,16020,16020,16020,0
20230821,173800,32576392740,16020,16020,16020,16020,0
20230821,173700,32576392740,16020,16020,16020,16020,115144
20230821,173600,32576392740,16020,16020,16020,16020,0
20230821,173500,32576392740,16020,16020,16020,16020,0
20230821,173400,32576392740,16020,16020,16020,16020,0
20230821,173300,32576392740,16020,16020,16020,16020,0
20230821,173200,32576392740,16020,16020,16020,16020,0
20230821,173100,32576392740,16020,16020,16020,16020,0
20230821,173000,32576392740,16020,16020,16020,16020,0
20230821,172900,32576392740,16020,16020,16020,16020,0
20230821,172800,32576392740,16020,16020,16020,16020,0
20230821,172700,32576392740,16020,16020,16020,16020,0
20230821,172600,32576392740,16020,16020,16020,16020,0
20230821,172500,32576392740,16020,16020,16020,16020,0
20230821,172400,32576392740,16020,16020,16020,16020,0
20230821,172300,32576392740,16020,16020,16020,16020,0
20230821,172200,32576392740,16020,16020,16020,16020,0
20230821,172100,32576392740,16020,16020,16020,16020,0
20230821,172000,32576392740,16020,16020,16020,16020,0
20230821,171900,32576392740,16020,16020,16020,16020,0
20230821,171800,32576392740,16020,16020,16020,16020,0
20230821,171700,32576392740,16020,16020,16020,16020,0
20230821,171600,32576392740,16020,16020,16020,16020,0
20230821,171500,32576392740,16020,16020,16020,16020,0
20230821,171400,32576392740,16020,16020,16020,16020,0
20230821,171300,32576392740,16020,16020,16020,16020,0
20230821,171200,32576392740,16020,16020,16020,16020,0
20230821,171100,32576392740,16020,16020,16020,16020,0
20230821,171000,32576392740,16020,16020,16020,16020,0
20230821,170900,32576392740,16020,16020,16020,16020,0
20230821,170800,32576392740,16020,16020,16020,16020,0
20230821,170700,32576392740,16020,16020,16020,16020,115144
20230821,170600,32576392740,16020,16020,16020,16020,0
20230821,170500,32576392740,16020,16020,16020,16020,0
20230821,170400,32576392740,16020,16020,16020,16020,0
20230821,170300,32576392740,16020,16020,16020,16020,0
20230821,170200,32576392740,16020,16020,16020,16020,0
20230821,170100,32576392740,16020,16020,16020,16020,0
20230821,170000,32576392740,16020,16020,16020,16020,0
20230821,165900,32576392740,16020,16020,16020,16020,0
20230821,165800,32576392740,16020,16020,16020,16020,0
20230821,165700,32576392740,16020,16020,16020,16020,0
20230821,165600,32576392740,16020,16020,16020,16020,0
20230821,165500,32576392740,16020,16020,16020,16020,0
20230821,165400,32576392740,16020,16020,16020,16020,0
20230821,165300,32576392740,16020,16020,16020,16020,0
20230821,165200,32576392740,16020,16020,16020,16020,0
20230821,165100,32576392740,16020,16020,16020,16020,0
20230821,165000,32576392740,16020,16020,16020,16020,0
20230821,164900,32576392740,16020,16020,16020,16020,0
20230821,164800,32576392740,16020,16020,16020,16020,0
20230821,164700,32576392740,16020,16020,16020,16020,0
20230821,164600,32576392740,16020,16020,16020,16020,0
20230821,164500,32576392740,16020,16020,16020,16020,0
20230821,164400,32576392740,16020,16020,16020,16020,0
20230821,164300,32576392740,16020,16020,16020,16020,0
20230821,164200,32576392740,16020,16020,16020,16020,0
20230821,164100,32576392740,16020,16020,16020,16020,0
20230821,164000,32576392740,16020,16020,16020,16020,0
20230821,163900,32576392740,16020,16020,16020,16020,0
20230821,163800,32576392740,16020,16020,16020,16020,0
20230821,163700,32576392740,16020,16020,16020,16020,115144
20230821,163600,32576392740,16020,16020,16020,16020,0
20230821,163500,32576392740,16020,16020,16020,16020,0
20230821,163400,32576392740,16020,16020,16020,16020,0
20230821,163300,32576392740,16020,16020,16020,16020,0
20230821,163200,32576392740,16020,16020,16020,16020,0
20230821,163100,32576392740,16020,16020,16020,16020,0
20230821,163000,32576392740,16020,16020,16020,16020,0
20230821,162900,32576392740,16020,16020,16020,16020,0
20230821,162800,32576392740,16020,16020,16020,16020,0
20230821,162700,32576392740,16020,16020,16020,16020,0
20230821,162600,32576392740,16020,16020,16020,16020,0
20230821,162500,32576392740,16020,16020,16020,16020,0
20230821,162400,32576392740,16020,16020,16020,16020,0
20230821,162300,32576392740,16020,16020,16020,16020,0
20230821,162200,32576392740,16020,16020,16020,16020,0
20230821,162100,32576392740,16020,16020,16020,16020,0
20230821,162000,32576392740,16020,16020,16020,16020,0
20230821,161900,32576392740,16020,16020,16020,16020,0
20230821,161800,32576392740,16020,16020,16020,16020,0
20230821,161700,32576392740,16020,16020,16020,16020,0
20230821,161600,32576392740,16020,16020,16020,16020,0
20230821,161500,32576392740,16020,16020,16020,16020,0
20230821,161400,32576392740,16020,16020,16020,16020,0
20230821,161300,32576392740,16020,16020,16020,16020,0
20230821,161200,32576392740,16020,16020,16020,16020,0
20230821,161100,32576392740,16020,16020,16020,16020,0
20230821,161000,32576392740,16020,16020,16020,16020,0
20230821,160900,32576392740,16020,16020,16020,16020,0
20230821,160800,32576392740,16020,16020,16020,16020,0
20230821,160700,32576392740,16020,16020,16020,16020,115144
20230821,160600,32576392740,16020,16020,16020,16020,0
20230821,160500,32576392740,16020,16020,16020,16020,0
20230821,160400,32576392740,16020,16020,16020,16020,0
20230821,160300,32576392740,16020,16020,16020,16020,0
20230821,160200,32576392740,16020,16020,16020,16020,0
20230821,160100,32576392740,16020,16020,16020,16020,0
20230821,160000,32576392740,16020,16020,16020,16020,0
20230821,155900,32576392740,16020,16020,16020,16020,0
20230821,155800,32576392740,16020,16020,16020,16020,0
20230821,155700,32576392740,16020,16020,16020,16020,0
20230821,155600,32576392740,16020,16020,16020,16020,0
20230821,155500,32576392740,16020,16020,16020,16020,0
20230821,155400,32576392740,16020,16020,16020,16020,0
20230821,155300,32576392740,16020,16020,16020,16020,0
20230821,155200,32576392740,16020,16020,16020,16020,0
20230821,155100,32576392740,16020,16020,16020,16020,0
20230821,155000,32576392740,16020,16020,16020,16020,0
20230821,154900,32576392740,16020,16020,16020,16020,0
20230821,154800,32576392740,16020,16020,16020,16020,0
20230821,154700,32576392740,16020,16020,16020,16020,0
20230821,154600,32576392740,16020,16020,16020,16020,0
20230821,154500,32576392740,16020,16020,16020,16020,0
20230821,154400,32576392740,16020,16020,16020,16020,0
20230821,154300,32576392740,16020,16020,16020,16020,0
20230821,154200,32576392740,16020,16020,16020,16020,0
20230821,154100,32576392740,16020,16020,16020,16020,0
20230821,154000,32576392740,16020,16020,16020,16020,0
20230821,153900,32576392740,16020,16020,16020,16020,0
20230821,153800,32576392740,16020,16020,16020,16020,0
20230821,153700,32576392740,16020,16020,16020,16020,115144
20230821,153600,32576392740,16020,16020,16020,16020,0
20230821,153500,32576392740,16020,16020,16020,16020,0
20230821,153400,32576392740,16020,16020,16020,16020,0
20230821,153300,32576392740,16020,16020,16020,16020,0
20230821,153200,32576392740,16020,16020,16020,16020,0
20230821,153100,32576392740,16020,16020,16020,16020,0
20230821,153000,32576392740,16020,16020,16020,16020,115144
20230821,152900,30731785860,16020,16020,16020,16020,0
20230821,152800,30731785860,16020,16020,16020,16020,0
20230821,152700,30731785860,16020,16020,16020,16020,0
20230821,152600,30731785860,16020,16020,16020,16020,0
20230821,152500,30731785860,16020,16020,16020,16020,0
20230821,152400,30731785860,16020,16020,16020,16020,0
20230821,152300,30731785860,16020,16020,16020,16020,0
20230821,152200,30731785860,16020,16020,16020,16020,0
20230821,152100,30731785860,16020,16020,16020,16020,0
20230821,152000,30731785860,16020,16020,16020,16020,0
20230821,151900,30731785860,16020,16000,16020,16000,6290
20230821,151800,30631071960,16010,16010,16010,16000,8535
20230821,151700,30494454160,16010,16010,16010,16000,4964
20230821,151600,30415004810,16010,16000,16010,16000,4649
20230821,151500,30340579930,16000,16010,16010,16000,12189
20230821,151400,30145439600,16010,16010,16010,16000,4457
20230821,151300,30074100380,16010,16020,16020,16000,16124
20230821,151200,29815954600,16010,16010,16020,16010,3126
20230821,151100,29765890110,16020,16020,16020,16010,6456
20230821,151000,29662506420,16020,16020,16020,16010,1721
20230821,150900,29634943570,16010,16010,16020,16010,2390
20230821,150800,29596673900,16020,16010,16020,16010,2374
20230821,150700,29558658130,16010,16020,16020,16010,4271
20230821,150600,29490272530,16020,16020,16020,16010,2372
20230821,150500,29452282990,16010,16020,16020,16010,2434
20230821,150400,29413294100,16020,16030,16030,16010,7480
20230821,150300,29293455240,16030,16020,16030,16020,4594
20230821,150200,29219850300,16020,16030,16030,16020,1663
20230821,150100,29193200580,16030,16030,16030,16020,3242
20230821,150000,29141252360,16030,16010,16030,16010,8928
20230821,145900,28998215620,16020,16020,16020,16010,3996
20230821,145800,28934208100,16020,16010,16020,16010,641
20230821,145700,28923944520,16010,16000,16020,16000,25709
20230821,145600,28512331400,16010,16000,16010,16000,2498
20230821,145500,28472362020,16000,16000,16010,16000,12943
20230821,145400,28265260600,16010,16000,16010,16000,880
20230821,145300,28251179270,16010,16000,16010,16000,3439
20230821,145200,28196152780,16000,16000,16010,16000,4368
20230821,145100,28126262500,16000,16010,16010,16000,2365
20230821,145000,28088412890,16000,16010,16010,16000,2036
20230821,144900,28055836710,16000,16000,16010,16000,4870
20230821,144800,27977915840,16010,16000,16010,16000,5936
20230821,144700,27882926150,16000,16000,16010,16000,2369
20230821,144600,27845019540,16010,16000,16010,16000,3700
20230821,144500,27785815740,16000,16010,16010,16000,1496
20230821,144400,27761877470,16010,16010,16010,16000,1312
20230821,144300,27740878340,16010,16000,16010,15990,6773
20230821,144200,27632504560,16000,16000,16000,15990,5535
20230821,144100,27543963560,16000,15990,16000,15990,2107
20230821,144000,27510262320,16000,16000,16000,15990,1280
20230821,143900,27489789930,15990,15990,16000,15990,2195
20230821,143800,27454676560,15990,15980,16000,15980,16138
20230821,143700,27196637690,15990,16000,16000,15980,19534
20230821,143600,26884298900,16000,16010,16010,15990,31015
20230821,143500,26388057120,16010,16000,16010,16000,4233
20230821,143400,26320319100,16000,16000,16010,16000,45336
20230821,143300,25594933160,16010,16010,16010,16000,11188
20230821,143200,25415828010,16010,16010,16010,16000,4528
20230821,143100,25343338910,16000,16010,16010,16000,3139
20230821,143000,25293101310,16000,16010,16020,16000,16170
20230821,142900,25034230870,16020,16020,16020,16010,1835
20230821,142800,25004845570,16020,16020,16020,16010,417
20230821,142700,24998167560,16020,16020,16020,16010,788
20230821,142600,24985548180,16020,16020,16020,16010,671
20230821,142500,24974801140,16020,16010,16020,16000,9838
20230821,142400,24817293310,16000,16010,16010,16000,7330
20230821,142300,24699945120,16010,16010,16010,16000,1967
20230821,142200,24668457060,16010,16010,16010,16000,3135
20230821,142100,24618267380,16010,16010,16010,16000,2709
20230821,142000,24574910960,16010,16010,16010,16000,4678
20230821,141900,24500018860,16010,16000,16010,16000,2514
20230821,141800,24459779400,16010,16000,16010,16000,1533
20230821,141700,24435247020,16010,16010,16010,16000,1043
20230821,141600,24418554860,16010,16010,16010,16000,2208
20230821,141500,24383206450,16010,16010,16020,16000,26052
20230821,141400,23966127310,16020,16020,16020,16010,975
20230821,141300,23950515370,16020,16020,16020,16010,1383
20230821,141200,23928367300,16020,16010,16020,16010,1345
20230821,141100,23906830640,16010,16010,16020,16010,1088
20230821,141000,23889406250,16010,16020,16020,16010,2044
20230821,140900,23856677850,16020,16030,16030,16010,12350
20230821,140800,23658829110,16030,16030,16030,16020,3105
20230821,140700,23609064630,16020,16030,16030,16020,2103
20230821,140600,23575373130,16030,16020,16030,16010,8169
20230821,140500,23444499630,16020,16010,16020,16010,2233
20230821,140400,23408745960,16020,16020,16020,16010,2540
20230821,140300,23368067130,16020,16030,16030,16010,10029
20230821,140200,23207401280,16030,16010,16030,16010,1396
20230821,140100,23185039700,16020,16020,16030,16010,22017
20230821,140000,22832327010,16020,16050,16060,16020,27379
20230821,135900,22393192250,16060,16050,16060,16050,678
20230821,135800,22382309270,16060,16050,16060,16050,4465
20230821,135700,22310645170,16060,16050,16060,16050,1086
20230821,135600,22293214420,16050,16060,16060,16050,843
20230821,135500,22279681880,16060,16050,16060,16050,3286
20230821,135400,22226917140,16060,16050,16060,16050,1344
20230821,135300,22205342380,16050,16060,16060,16050,4103
20230821,135200,22139484810,16060,16060,16060,16050,889
20230821,135100,22125213650,16060,16050,16060,16050,1530
20230821,135000,22100653530,16060,16050,16060,16050,2033
20230821,134900,22068009110,16050,16050,16060,16050,1170
20230821,134800,22049226600,16060,16050,16060,16050,1307
20230821,134700,22028248280,16060,16050,16060,16050,1493
20230821,134600,22004278390,16050,16050,16050,16030,12275
20230821,134500,21807344780,16040,16050,16050,16040,2291
20230821,134400,21770593190,16040,16050,16050,16040,3074
20230821,134300,21721281620,16050,16040,16050,16040,756
20230821,134200,21709150880,16050,16050,16050,16040,1069
20230821,134100,21691997790,16050,16050,16050,16040,3097
20230821,134000,21642320890,16050,16050,16060,16040,975
20230821,133900,21626674700,16060,16050,16060,16050,5935
20230821,133800,21531375840,16040,16060,16060,16040,14430
20230821,133700,21299778730,16060,16060,16060,16050,3768
20230821,133600,21239300840,16050,16060,16060,16050,621
20230821,133500,21229328260,16060,16060,16060,16050,3863
20230821,133400,21167289910,16060,16070,16070,16050,7583
20230821,133300,21045537080,16070,16070,16070,16060,608
20230821,133200,21035769280,16070,16070,16070,16060,8416
20230821,133100,20900594590,16070,16060,16070,16060,2674
20230821,133000,20857625660,16070,16070,16070,16060,2077
20230821,132900,20824264210,16060,16070,16070,16060,406
20230821,132800,20817741510,16070,16070,16070,16060,4330
20230821,132700,20748160860,16060,16070,16070,16060,530
20230821,132600,20739645720,16070,16070,16070,16060,953
20230821,132500,20724333190,16070,16060,16070,16060,553
20230821,132400,20715449130,16070,16070,16070,16060,528
20230821,132300,20706964500,16070,16070,16070,16060,438
20230821,132200,20699927210,16070,16070,16070,16060,912
20230821,132100,20685272070,16070,16070,16080,16060,4615
20230821,132000,20611109050,16070,16070,16080,16070,1866
20230821,131900,20581120960,16080,16080,16080,16070,356
20230821,131800,20575397480,16080,16080,16080,16070,731
20230821,131700,20563644270,16070,16060,16070,16060,8774
20230821,131600,20422647460,16070,16070,16070,16060,792
20230821,131500,20409921950,16060,16070,16070,16060,1307
20230821,131400,20388920510,16060,16060,16070,16060,1143
20230821,131300,20370563790,16070,16060,16070,16050,4872
20230821,131200,20292322400,16060,16060,16070,16060,2990
20230821,131100,20244302720,16060,16070,16070,16060,333
20230821,131000,20238953770,16070,16070,16070,16060,1643
20230821,130900,20212556470,16070,16070,16070,16060,1494
20230821,130800,20188561590,16070,16070,16080,16060,15824
20230821,130700,19934327250,16070,16080,16080,16070,2116
20230821,130600,19900319390,16080,16080,16080,16070,540
20230821,130500,19891639970,16070,16070,16080,16070,560
20230821,130400,19882638590,16070,16070,16080,16070,1242
20230821,130300,19862677460,16080,16080,16080,16070,2125
20230821,130200,19828516230,16080,16080,16080,16070,1065
20230821,130100,19811392300,16080,16070,16080,16070,1415
20230821,130000,19788651520,16070,16070,16080,16070,137
20230821,125900,19786449740,16070,16080,16080,16070,4020
20230821,125800,19721827350,16080,16080,16090,16070,1804
20230821,125700,19692820280,16090,16070,16090,16070,1214
20230821,125600,19673298040,16080,16070,16080,16070,5909
20230821,125500,19578295400,16070,16080,16080,16070,2044
20230821,125400,19545442020,16080,16070,16080,16070,1459
20230821,125300,19521989120,16070,16080,16080,16070,379
20230821,125200,19515896610,16070,16080,16090,16070,1778
20230821,125100,19487308870,16090,16080,16090,16080,188
20230821,125000,19484285270,16080,16080,16090,16070,1440
20230821,124900,19461130200,16070,16080,16080,16070,1560
20230821,124800,19436047780,16080,16080,16090,16070,1896
20230821,124700,19405560210,16080,16080,16090,16070,2737
20230821,124600,19361547680,16070,16080,16080,16070,1770
20230821,124500,19333092420,16070,16070,16080,16070,1305
20230821,124400,19312119100,16070,16080,16080,16070,1243
20230821,124300,19292137140,16080,16060,16080,16050,8642
20230821,124200,19153257100,16060,16060,16060,16050,4726
20230821,124100,19077360260,16060,16060,16060,16050,698
20230821,124000,19066156480,16050,16060,16060,16050,2525
20230821,123900,19025625600,16060,16050,16060,16050,799
20230821,123800,19012797900,16050,16060,16070,16050,10521
20230821,123700,18843828700,16060,16070,16070,16060,3416
20230821,123600,18788934730,16060,16070,16070,16060,2296
20230821,123500,18752041180,16070,16080,16080,16070,2719
20230821,123400,18708340640,16080,16070,16080,16070,3616
20230821,123300,18650230500,16070,16080,16080,16070,3474
20230821,123200,18594402720,16080,16070,16080,16070,17165
20230821,123100,18318553210,16060,16060,16070,16060,2436
20230821,123000,18279418400,16070,16060,16070,16060,3438
20230821,122900,18224183700,16060,16060,16070,16060,1581
20230821,122800,18198786900,16070,16060,16070,16060,423
20230821,122700,18191991190,16060,16070,16070,16060,1701
20230821,122600,18164672270,16070,16060,16070,16060,593
20230821,122500,18155145850,16070,16060,16070,16060,1960
20230821,122400,18123667910,16060,16060,16070,16060,4637
20230821,122300,18049197120,16070,16070,16070,16060,382
20230821,122200,18043062060,16060,16070,16070,16060,3383
20230821,122100,17988713350,16060,16060,16070,16060,2415
20230821,122000,17949925360,16070,16060,16070,16060,2977
20230821,121900,17902112060,16060,16060,16070,16060,772
20230821,121800,17889712290,16070,16070,16070,16060,560
20230821,121700,17880717660,16070,16070,16070,16060,1006
20230821,121600,17864557440,16060,16060,16070,16060,1618
20230821,121500,17838565890,16060,16060,16070,16060,1054
20230821,121400,17821635180,16070,16070,16070,16060,881
20230821,121300,17807482580,16070,16070,16070,16060,724
20230821,121200,17795853410,16060,16060,16070,16060,451
20230821,121100,17788609530,16060,16070,16070,16060,2346
20230821,121000,17750932020,16070,16070,16070,16060,1326
20230821,120900,17729632940,16060,16060,16070,16060,2181
20230821,120800,17694598040,16060,16070,16070,16060,3952
20230821,120700,17631125430,16070,16060,16070,16060,431
20230821,120600,17624201280,16080,16070,16080,16070,4007
20230821,120500,17559807760,16070,16080,16080,16070,1627
20230821,120400,17533660470,16080,16070,16080,16070,573
20230821,120300,17524451940,16070,16080,16080,16070,696
20230821,120200,17513266880,16070,16070,16080,16070,221
20230821,120100,17509715230,16070,16070,16080,16070,2654
20230821,120000,17467043780,16070,16070,16080,16060,2589
20230821,115900,17425434440,16060,16080,16080,16060,4799
20230821,115800,17348316830,16080,16070,16080,16070,7342
20230821,115700,17230327630,16070,16070,16080,16070,7097
20230821,115600,17116275540,16080,16080,16080,16070,841
20230821,115500,17102756250,16080,16080,16080,16070,4659
20230821,115400,17027881980,16070,16070,16080,16070,955
20230821,115300,17012529310,16070,16080,16080,16070,530
20230821,115200,17004009580,16070,16080,16080,16070,5313
20230821,115100,16918617660,16080,16080,16080,16070,584
20230821,115000,16909228780,16080,16080,16090,16070,2854
20230821,114900,16863328550,16080,16080,16090,16080,7604
20230821,114800,16741055890,16080,16090,16090,16080,3263
20230821,114700,16688582710,16090,16100,16100,16080,6383
20230821,114600,16585890590,16100,16090,16100,16090,494
20230821,114500,16577940830,16090,16100,16100,16090,1783
20230821,114400,16549241840,16090,16100,16100,16090,3102
20230821,114300,16499328820,16100,16090,16100,16090,253
20230821,114200,16495256650,16090,16100,16100,16090,1487
20230821,114100,16471321940,16100,16110,16110,16100,2669
20230821,114000,16428349760,16100,16100,16110,16100,1957
20230821,113900,16396841610,16100,16090,16110,16090,7334
20230821,113800,16278763490,16100,16090,16100,16090,279
20230821,113700,16274273950,16090,16100,16110,16090,4883
20230821,113600,16195660720,16100,16100,16110,16100,531
20230821,113500,16187111160,16110,16100,16110,16100,1859
20230821,113400,16157169620,16100,16110,16110,16100,874
20230821,113300,16143098130,16100,16110,16110,16100,3073
20230821,113200,16093621540,16110,16100,16110,16100,861
20230821,113100,16079756470,16110,16110,16110,16100,804
20230821,113000,16066811660,16100,16100,16110,16100,608
20230821,112900,16057022400,16110,16110,16110,16100,4580
20230821,112800,15983275830,16110,16110,16120,16100,885
20230821,112700,15969018650,16110,16110,16120,16110,527
20230821,112600,15960528640,16120,16110,16120,16110,419
20230821,112500,15953775310,16110,16120,16130,16110,1225
20230821,112400,15934028350,16130,16130,16130,16120,3338
20230821,112300,15880216910,16120,16120,16130,16120,1588
20230821,112200,15854615260,16130,16120,16130,16120,1474
20230821,112100,15830851450,16120,16120,16130,16120,858
20230821,112000,15817019920,16130,16120,16130,16090,12783
20230821,111900,15611035140,16130,16130,16130,16100,5186
20230821,111800,15527441780,16130,16130,16130,16120,1439
20230821,111700,15504233870,16130,16100,16130,16100,2641
20230821,111600,15461661970,16120,16090,16130,16080,10450
20230821,111500,15293357110,16080,16100,16100,16080,2250
20230821,111400,15257153150,16090,16080,16100,16080,1030
20230821,111300,15240580010,16090,16100,16100,16080,4015
20230821,111200,15175968460,16090,16090,16100,16090,563
20230821,111100,15166908850,16100,16100,16100,16090,1754
20230821,111000,15138685470,16100,16090,16100,16080,7519
20230821,110900,15017698100,16080,16090,16090,16080,1345
20230821,110800,14996058970,16080,16080,16090,16080,3596
20230821,110700,14938232950,16080,16080,16090,16080,3031
20230821,110600,14889480330,16080,16080,16090,16070,3137
20230821,110500,14839037850,16080,16080,16080,16070,3603
20230821,110400,14781110900,16080,16080,16080,16070,683
20230821,110300,14770132380,16080,16090,16090,16070,3286
20230821,110200,14717320060,16090,16080,16090,16070,6510
20230821,110100,14612641170,16090,16080,16090,16080,456
20230821,110000,14605307480,16080,16090,16090,16080,4542
20230821,105900,14532266770,16090,16110,16110,16080,8151
20230821,105800,14401090800,16120,16110,16120,16110,2421
20230821,105700,14362086850,16100,16100,16110,16090,5805
20230821,105600,14268662660,16100,16090,16100,16080,7874
20230821,105500,14141964800,16090,16080,16090,16080,1775
20230821,105400,14113410600,16080,16080,16090,16080,996
20230821,105300,14097390360,16080,16100,16110,16080,20807
20230821,105200,13762520960,16110,16110,16120,16110,7304
20230821,105100,13644852850,16120,16120,16120,16110,9647
20230821,105000,13489387910,16120,16120,16130,16120,4090
20230821,104900,13423455890,16120,16140,16140,16120,9696
20230821,104800,13267064080,16140,16150,16150,16130,3132
20230821,104700,13216514570,16140,16170,16170,16140,4742
20230821,104600,13139929300,16170,16170,16170,16150,5097
20230821,104500,13057559850,16170,16150,16170,16150,882
20230821,104400,13043304350,16150,16160,16170,16150,1701
20230821,104300,13015815110,16150,16150,16160,16140,5816
20230821,104200,12921871600,16140,16150,16150,16140,1758
20230821,104100,12893480820,16150,16140,16150,16130,6330
20230821,104000,12791317220,16130,16140,16140,16130,1456
20230821,103900,12767831480,16130,16130,16140,16130,361
20230821,103800,12762006700,16130,16140,16140,16130,1324
20230821,103700,12740645470,16140,16140,16140,16130,1247
20230821,103600,12720524990,16130,16150,16150,16130,4584
20230821,103500,12646539510,16150,16140,16150,16140,1334
20230821,103400,12625002010,16140,16140,16150,16140,1150
20230821,103300,12606433900,16140,16160,16160,16140,1215
20230821,103200,12586817290,16150,16160,16160,16150,1728
20230821,103100,12558906330,16160,16140,16160,16140,7730
20230821,103000,12434074900,16130,16140,16140,16130,2196
20230821,102900,12398638590,16140,16130,16140,16120,5244
20230821,102800,12314057120,16130,16120,16130,16120,268
20230821,102700,12309736630,16120,16130,16130,16120,5370
20230821,102600,12223158120,16120,16130,16140,16120,2654
20230821,102500,12180349170,16130,16140,16140,16130,1415
20230821,102400,12157519900,16140,16140,16150,16130,1303
20230821,102300,12136487000,16150,16120,16150,16110,7655
20230821,102200,12013077720,16120,16120,16120,16110,907
20230821,102100,11998457150,16110,16110,16120,16110,687
20230821,102000,11987387080,16120,16100,16120,16100,9315
20230821,101900,11837366790,16100,16100,16110,16090,8964
20230821,101800,11693052440,16100,16110,16110,16100,1631
20230821,101700,11666782480,16110,16100,16110,16100,7210
20230821,101600,11550697700,16110,16110,16120,16100,12396
20230821,101500,11350960960,16120,16120,16120,16100,7110
20230821,101400,11236418960,16120,16110,16120,16110,615
20230821,101300,11226509470,16120,16120,16120,16100,6623
20230821,101200,11119806140,16120,16110,16120,16110,1331
20230821,101100,11098357920,16120,16130,16140,16110,9876
20230821,101000,10939121430,16140,16150,16160,16130,5813
20230821,100900,10845279440,16150,16140,16160,16140,2369
20230821,100800,10807012840,16140,16150,16150,16140,877
20230821,100700,10792850940,16150,16150,16160,16140,3764
20230821,100600,10732062640,16150,16160,16160,16150,2836
20230821,100500,10686260630,16160,16170,16170,16150,3661
20230821,100400,10627088840,16180,16170,16180,16170,4947
20230821,100300,10547061750,16170,16190,16190,16170,4353
20230821,100200,10476613060,16190,16130,16190,16130,17629
20230821,100100,10191793900,16130,16120,16130,16120,6976
20230821,100000,10079301210,16120,16140,16140,16120,7397
20230821,095900,9959989480,16140,16150,16160,16140,8455
20230821,095800,9823491670,16150,16150,16160,16150,5541
20230821,095700,9733993680,16150,16140,16150,16140,6104
20230821,095600,9635418520,16150,16150,16150,16140,4186
20230821,095500,9567847630,16150,16140,16150,16130,6787
20230821,095400,9458308330,16150,16150,16160,16150,3112
20230821,095300,9408045470,16150,16150,16160,16150,7115
20230821,095200,9293135120,16160,16160,16160,16150,1301
20230821,095100,9272115540,16150,16190,16190,16150,8433
20230821,095000,9135824560,16180,16180,16190,16180,2308
20230821,094900,9098479400,16190,16190,16200,16180,2417
20230821,094800,9059356700,16190,16190,16200,16190,1383
20230821,094700,9036960970,16190,16200,16200,16190,2658
20230821,094600,8993919230,16200,16200,16200,16190,16198
20230821,094500,8731555280,16200,16200,16200,16190,2688
20230821,094400,8688034780,16200,16200,16200,16190,12884
20230821,094300,8479317170,16210,16210,16210,16200,712
20230821,094200,8467777980,16210,16210,16210,16200,9155
20230821,094100,8319453830,16210,16210,16210,16200,3071
20230821,094000,8269684210,16220,16220,16230,16210,3594
20230821,093900,8211404470,16220,16240,16240,16220,1952
20230821,093800,8179724120,16240,16220,16240,16210,12143
20230821,093700,7982729150,16230,16230,16230,16210,6778
20230821,093600,7872788900,16230,16230,16230,16220,2957
20230821,093500,7824798740,16230,16220,16240,16220,5192
20230821,093400,7740535620,16230,16210,16230,16200,5006
20230821,093300,7659361210,16200,16230,16230,16200,10017
20230821,093200,7496968290,16220,16230,16230,16220,4958
20230821,093100,7416519040,16230,16230,16230,16220,1276
20230821,093000,7395814960,16230,16240,16240,16220,5147
20230821,092900,7312285940,16230,16220,16230,16210,5757
20230821,092800,7218900500,16220,16220,16240,16210,17429
20230821,092700,6936107090,16220,16200,16220,16190,13854
20230821,092600,6711527470,16200,16170,16200,16160,7229
20230821,092500,6594534260,16170,16190,16200,16150,12796
20230821,092400,6387678230,16190,16200,16200,16190,3749
20230821,092300,6326972980,16200,16200,16210,16190,10631
20230821,092200,6154773590,16200,16210,16220,16200,7717
20230821,092100,6029701810,16200,16220,16220,16200,5403
20230821,092000,5942127240,16220,16170,16220,16170,10326
20230821,091900,5774903580,16170,16160,16190,16160,8893
20230821,091800,5631101870,16160,16130,16160,16130,5603
20230821,091700,5540648070,16140,16160,16160,16120,5764
20230821,091600,5447640410,16160,16130,16170,16120,9767
20230821,091500,5289951400,16130,16150,16150,16120,9371
20230821,091400,5138768340,16150,16130,16160,16130,7814
20230821,091300,5012632170,16140,16150,16150,16130,5983
20230821,091200,4916057570,16150,16170,16180,16140,10778
20230821,091100,4741911080,16180,16200,16200,16170,7879
20230821,091000,4614444540,16190,16210,16210,16190,8343
20230821,090900,4479259230,16200,16200,16220,16200,8931
20230821,090800,4334530130,16200,16260,16260,16180,17452
20230821,090700,4051423890,16260,16280,16280,16240,23836
20230821,090600,3663883190,16270,16170,16280,16160,52972
20230821,090500,2804369550,16170,16150,16190,16140,31377
20230821,090400,2297007300,16150,16160,16170,16130,12894
20230821,090300,2088753800,16160,16160,16170,16150,15137
20230821,090200,1844171440,16160,16160,16180,16120,18207
20230821,090100,1550032470,16150,16130,16190,16130,17081
20230821,090000,1273935530,16120,16000,16120,15990,79232