stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,82407967660,16380,16380,16380,16380,72779
20230823,190500,82407967660,16380,16380,16380,16380,0
20230823,190400,82407967660,16380,16380,16380,16380,0
20230823,190300,82407967660,16380,16380,16380,16380,0
20230823,190200,82407967660,16380,16380,16380,16380,0
20230823,190100,82407967660,16380,16380,16380,16380,0
20230823,190000,82407967660,16380,16380,16380,16380,0
20230823,185900,82407967660,16380,16380,16380,16380,0
20230823,185800,82407967660,16380,16380,16380,16380,0
20230823,185700,82407967660,16380,16380,16380,16380,0
20230823,185600,82407967660,16380,16380,16380,16380,0
20230823,185500,82407967660,16380,16380,16380,16380,0
20230823,185400,82407967660,16380,16380,16380,16380,0
20230823,185300,82407967660,16380,16380,16380,16380,0
20230823,185200,82407967660,16380,16380,16380,16380,0
20230823,185100,82407967660,16380,16380,16380,16380,0
20230823,185000,82407967660,16380,16380,16380,16380,0
20230823,184900,82407967660,16380,16380,16380,16380,0
20230823,184800,82407967660,16380,16380,16380,16380,0
20230823,184700,82407967660,16380,16380,16380,16380,0
20230823,184600,82407967660,16380,16380,16380,16380,0
20230823,184500,82407967660,16380,16380,16380,16380,0
20230823,184400,82407967660,16380,16380,16380,16380,0
20230823,184300,82407967660,16380,16380,16380,16380,0
20230823,184200,82407967660,16380,16380,16380,16380,0
20230823,184100,82407967660,16380,16380,16380,16380,0
20230823,184000,82407967660,16380,16380,16380,16380,0
20230823,183900,82407967660,16380,16380,16380,16380,0
20230823,183800,82407967660,16380,16380,16380,16380,0
20230823,183700,82407967660,16380,16380,16380,16380,0
20230823,183600,82407967660,16380,16380,16380,16380,72779
20230823,183500,82407967660,16380,16380,16380,16380,0
20230823,183400,82407967660,16380,16380,16380,16380,0
20230823,183300,82407967660,16380,16380,16380,16380,0
20230823,183200,82407967660,16380,16380,16380,16380,0
20230823,183100,82407967660,16380,16380,16380,16380,0
20230823,183000,82407967660,16380,16380,16380,16380,0
20230823,182900,82407967660,16380,16380,16380,16380,0
20230823,182800,82407967660,16380,16380,16380,16380,0
20230823,182700,82407967660,16380,16380,16380,16380,0
20230823,182600,82407967660,16380,16380,16380,16380,0
20230823,182500,82407967660,16380,16380,16380,16380,0
20230823,182400,82407967660,16380,16380,16380,16380,0
20230823,182300,82407967660,16380,16380,16380,16380,0
20230823,182200,82407967660,16380,16380,16380,16380,0
20230823,182100,82407967660,16380,16380,16380,16380,0
20230823,182000,82407967660,16380,16380,16380,16380,0
20230823,181900,82407967660,16380,16380,16380,16380,0
20230823,181800,82407967660,16380,16380,16380,16380,0
20230823,181700,82407967660,16380,16380,16380,16380,0
20230823,181600,82407967660,16380,16380,16380,16380,0
20230823,181500,82407967660,16380,16380,16380,16380,0
20230823,181400,82407967660,16380,16380,16380,16380,0
20230823,181300,82407967660,16380,16380,16380,16380,0
20230823,181200,82407967660,16380,16380,16380,16380,0
20230823,181100,82407967660,16380,16380,16380,16380,0
20230823,181000,82407967660,16380,16380,16380,16380,0
20230823,180900,82407967660,16380,16380,16380,16380,0
20230823,180800,82407967660,16380,16380,16380,16380,0
20230823,180700,82407967660,16380,16380,16380,16380,0
20230823,180600,82407967660,16380,16380,16380,16380,72779
20230823,180500,82407967660,16380,16380,16380,16380,0
20230823,180400,82407967660,16380,16380,16380,16380,0
20230823,180300,82407967660,16380,16380,16380,16380,0
20230823,180200,82407967660,16380,16380,16380,16380,0
20230823,180100,82407967660,16380,16380,16380,16380,0
20230823,180000,82407967660,16380,16380,16380,16380,0
20230823,175900,82407967660,16380,16380,16380,16380,0
20230823,175800,82407967660,16380,16380,16380,16380,0
20230823,175700,82407967660,16380,16380,16380,16380,0
20230823,175600,82407967660,16380,16380,16380,16380,0
20230823,175500,82407967660,16380,16380,16380,16380,0
20230823,175400,82407967660,16380,16380,16380,16380,0
20230823,175300,82407967660,16380,16380,16380,16380,0
20230823,175200,82407967660,16380,16380,16380,16380,0
20230823,175100,82407967660,16380,16380,16380,16380,0
20230823,175000,82407967660,16380,16380,16380,16380,0
20230823,174900,82407967660,16380,16380,16380,16380,0
20230823,174800,82407967660,16380,16380,16380,16380,0
20230823,174700,82407967660,16380,16380,16380,16380,0
20230823,174600,82407967660,16380,16380,16380,16380,0
20230823,174500,82407967660,16380,16380,16380,16380,0
20230823,174400,82407967660,16380,16380,16380,16380,0
20230823,174300,82407967660,16380,16380,16380,16380,0
20230823,174200,82407967660,16380,16380,16380,16380,0
20230823,174100,82407967660,16380,16380,16380,16380,0
20230823,174000,82407967660,16380,16380,16380,16380,0
20230823,173900,82407967660,16380,16380,16380,16380,0
20230823,173800,82407967660,16380,16380,16380,16380,0
20230823,173700,82407967660,16380,16380,16380,16380,0
20230823,173600,82407967660,16380,16380,16380,16380,72779
20230823,173500,82407967660,16380,16380,16380,16380,0
20230823,173400,82407967660,16380,16380,16380,16380,0
20230823,173300,82407967660,16380,16380,16380,16380,0
20230823,173200,82407967660,16380,16380,16380,16380,0
20230823,173100,82407967660,16380,16380,16380,16380,0
20230823,173000,82407967660,16380,16380,16380,16380,0
20230823,172900,82407967660,16380,16380,16380,16380,0
20230823,172800,82407967660,16380,16380,16380,16380,0
20230823,172700,82407967660,16380,16380,16380,16380,0
20230823,172600,82407967660,16380,16380,16380,16380,0
20230823,172500,82407967660,16380,16380,16380,16380,0
20230823,172400,82407967660,16380,16380,16380,16380,0
20230823,172300,82407967660,16380,16380,16380,16380,0
20230823,172200,82407967660,16380,16380,16380,16380,0
20230823,172100,82407967660,16380,16380,16380,16380,0
20230823,172000,82407967660,16380,16380,16380,16380,0
20230823,171900,82407967660,16380,16380,16380,16380,0
20230823,171800,82407967660,16380,16380,16380,16380,0
20230823,171700,82407967660,16380,16380,16380,16380,0
20230823,171600,82407967660,16380,16380,16380,16380,0
20230823,171500,82407967660,16380,16380,16380,16380,0
20230823,171400,82407967660,16380,16380,16380,16380,0
20230823,171300,82407967660,16380,16380,16380,16380,0
20230823,171200,82407967660,16380,16380,16380,16380,0
20230823,171100,82407967660,16380,16380,16380,16380,0
20230823,171000,82407967660,16380,16380,16380,16380,0
20230823,170900,82407967660,16380,16380,16380,16380,0
20230823,170800,82407967660,16380,16380,16380,16380,0
20230823,170700,82407967660,16380,16380,16380,16380,0
20230823,170600,82407967660,16380,16380,16380,16380,72779
20230823,170500,82407967660,16380,16380,16380,16380,0
20230823,170400,82407967660,16380,16380,16380,16380,0
20230823,170300,82407967660,16380,16380,16380,16380,0
20230823,170200,82407967660,16380,16380,16380,16380,0
20230823,170100,82407967660,16380,16380,16380,16380,0
20230823,170000,82407967660,16380,16380,16380,16380,0
20230823,165900,82407967660,16380,16380,16380,16380,0
20230823,165800,82407967660,16380,16380,16380,16380,0
20230823,165700,82407967660,16380,16380,16380,16380,0
20230823,165600,82407967660,16380,16380,16380,16380,0
20230823,165500,82407967660,16380,16380,16380,16380,0
20230823,165400,82407967660,16380,16380,16380,16380,0
20230823,165300,82407967660,16380,16380,16380,16380,0
20230823,165200,82407967660,16380,16380,16380,16380,0
20230823,165100,82407967660,16380,16380,16380,16380,0
20230823,165000,82407967660,16380,16380,16380,16380,0
20230823,164900,82407967660,16380,16380,16380,16380,0
20230823,164800,82407967660,16380,16380,16380,16380,0
20230823,164700,82407967660,16380,16380,16380,16380,0
20230823,164600,82407967660,16380,16380,16380,16380,0
20230823,164500,82407967660,16380,16380,16380,16380,0
20230823,164400,82407967660,16380,16380,16380,16380,0
20230823,164300,82407967660,16380,16380,16380,16380,0
20230823,164200,82407967660,16380,16380,16380,16380,0
20230823,164100,82407967660,16380,16380,16380,16380,0
20230823,164000,82407967660,16380,16380,16380,16380,0
20230823,163900,82407967660,16380,16380,16380,16380,0
20230823,163800,82407967660,16380,16380,16380,16380,0
20230823,163700,82407967660,16380,16380,16380,16380,0
20230823,163600,82407967660,16380,16380,16380,16380,72779
20230823,163500,82407967660,16380,16380,16380,16380,0
20230823,163400,82407967660,16380,16380,16380,16380,0
20230823,163300,82407967660,16380,16380,16380,16380,0
20230823,163200,82407967660,16380,16380,16380,16380,0
20230823,163100,82407967660,16380,16380,16380,16380,0
20230823,163000,82407967660,16380,16380,16380,16380,0
20230823,162900,82407967660,16380,16380,16380,16380,0
20230823,162800,82407967660,16380,16380,16380,16380,0
20230823,162700,82407967660,16380,16380,16380,16380,0
20230823,162600,82407967660,16380,16380,16380,16380,0
20230823,162500,82407967660,16380,16380,16380,16380,0
20230823,162400,82407967660,16380,16380,16380,16380,0
20230823,162300,82407967660,16380,16380,16380,16380,0
20230823,162200,82407967660,16380,16380,16380,16380,0
20230823,162100,82407967660,16380,16380,16380,16380,0
20230823,162000,82407967660,16380,16380,16380,16380,0
20230823,161900,82407967660,16380,16380,16380,16380,0
20230823,161800,82407967660,16380,16380,16380,16380,0
20230823,161700,82407967660,16380,16380,16380,16380,0
20230823,161600,82407967660,16380,16380,16380,16380,0
20230823,161500,82407967660,16380,16380,16380,16380,0
20230823,161400,82407967660,16380,16380,16380,16380,0
20230823,161300,82407967660,16380,16380,16380,16380,0
20230823,161200,82407967660,16380,16380,16380,16380,0
20230823,161100,82407967660,16380,16380,16380,16380,0
20230823,161000,82407967660,16380,16380,16380,16380,0
20230823,160900,82407967660,16380,16380,16380,16380,0
20230823,160800,82407967660,16380,16380,16380,16380,0
20230823,160700,82407967660,16380,16380,16380,16380,0
20230823,160600,82407967660,16380,16380,16380,16380,72779
20230823,160500,82407967660,16380,16380,16380,16380,0
20230823,160400,82407967660,16380,16380,16380,16380,0
20230823,160300,82407967660,16380,16380,16380,16380,0
20230823,160200,82407967660,16380,16380,16380,16380,0
20230823,160100,82407967660,16380,16380,16380,16380,0
20230823,160000,82407967660,16380,16380,16380,16380,0
20230823,155900,82407967660,16380,16380,16380,16380,0
20230823,155800,82407967660,16380,16380,16380,16380,0
20230823,155700,82407967660,16380,16380,16380,16380,0
20230823,155600,82407967660,16380,16380,16380,16380,0
20230823,155500,82407967660,16380,16380,16380,16380,0
20230823,155400,82407967660,16380,16380,16380,16380,0
20230823,155300,82407967660,16380,16380,16380,16380,0
20230823,155200,82407967660,16380,16380,16380,16380,0
20230823,155100,82407967660,16380,16380,16380,16380,0
20230823,155000,82407967660,16380,16380,16380,16380,0
20230823,154900,82407967660,16380,16380,16380,16380,0
20230823,154800,82407967660,16380,16380,16380,16380,0
20230823,154700,82407967660,16380,16380,16380,16380,0
20230823,154600,82407967660,16380,16380,16380,16380,0
20230823,154500,82407967660,16380,16380,16380,16380,0
20230823,154400,82407967660,16380,16380,16380,16380,0
20230823,154300,82407967660,16380,16380,16380,16380,0
20230823,154200,82407967660,16380,16380,16380,16380,0
20230823,154100,82407967660,16380,16380,16380,16380,0
20230823,154000,82407967660,16380,16380,16380,16380,0
20230823,153900,82407967660,16380,16380,16380,16380,0
20230823,153800,82407967660,16380,16380,16380,16380,0
20230823,153700,82407967660,16380,16380,16380,16380,0
20230823,153600,82407967660,16380,16380,16380,16380,72779
20230823,153500,82407967660,16380,16380,16380,16380,0
20230823,153400,82407967660,16380,16380,16380,16380,0
20230823,153300,82407967660,16380,16380,16380,16380,0
20230823,153200,82407967660,16380,16380,16380,16380,0
20230823,153100,82407967660,16380,16380,16380,16380,0
20230823,153000,82407967660,16380,16380,16380,16380,72779
20230823,152900,81215847640,16380,16380,16380,16380,0
20230823,152800,81215847640,16380,16380,16380,16380,0
20230823,152700,81215847640,16380,16380,16380,16380,0
20230823,152600,81215847640,16380,16380,16380,16380,0
20230823,152500,81215847640,16380,16380,16380,16380,0
20230823,152400,81215847640,16380,16380,16380,16380,0
20230823,152300,81215847640,16380,16380,16380,16380,0
20230823,152200,81215847640,16380,16380,16380,16380,0
20230823,152100,81215847640,16380,16380,16380,16380,0
20230823,152000,81215847640,16380,16380,16380,16380,0
20230823,151900,81215847640,16380,16370,16380,16360,14880
20230823,151800,80972218600,16370,16370,16380,16360,9717
20230823,151700,80813186940,16370,16370,16380,16360,6890
20230823,151600,80700385120,16370,16380,16380,16370,7648
20230823,151500,80575168760,16380,16380,16390,16370,13653
20230823,151400,80351520760,16390,16390,16390,16380,2700
20230823,151300,80307276800,16390,16370,16390,16370,6649
20230823,151200,80198368720,16370,16360,16380,16360,6679
20230823,151100,80089031890,16370,16370,16380,16360,10333
20230823,151000,79919891090,16370,16370,16370,16360,12925
20230823,150900,79708370080,16360,16360,16370,16360,4797
20230823,150800,79629870840,16370,16370,16370,16360,3746
20230823,150700,79568577920,16370,16370,16380,16360,16029
20230823,150600,79306173740,16380,16380,16380,16370,5765
20230823,150500,79211763080,16370,16380,16390,16370,15326
20230823,150400,78960737380,16380,16390,16390,16380,3886
20230823,150300,78897069250,16390,16390,16390,16380,2861
20230823,150200,78850186280,16390,16390,16390,16380,8710
20230823,150100,78707439340,16390,16390,16390,16380,6340
20230823,150000,78603575480,16390,16400,16400,16380,11875
20230823,145900,78408916510,16390,16380,16400,16380,4246
20230823,145800,78339312320,16390,16380,16390,16380,2736
20230823,145700,78294485630,16380,16400,16400,16380,3601
20230823,145600,78235465780,16400,16380,16400,16370,6612
20230823,145500,78127100130,16380,16380,16390,16370,3297
20230823,145400,78073098120,16390,16380,16390,16370,5035
20230823,145300,77990618740,16380,16370,16380,16370,3597
20230823,145200,77931724590,16380,16380,16390,16360,17588
20230823,145100,77643748650,16390,16380,16390,16370,3256
20230823,145000,77590418870,16390,16380,16390,16370,5730
20230823,144900,77496560120,16390,16390,16390,16370,3354
20230823,144800,77441610450,16380,16380,16390,16380,7408
20230823,144700,77320212880,16390,16390,16390,16380,2822
20230823,144600,77273965230,16390,16390,16390,16380,6018
20230823,144500,77175357500,16390,16380,16400,16380,6458
20230823,144400,77069517400,16390,16390,16390,16380,5650
20230823,144300,76976952370,16380,16390,16400,16380,2758
20230823,144200,76931751400,16390,16400,16410,16390,3028
20230823,144100,76882112590,16400,16400,16410,16380,11993
20230823,144000,76685523040,16400,16390,16400,16390,3020
20230823,143900,76635999000,16390,16390,16400,16380,2128
20230823,143800,76601115310,16390,16390,16400,16380,7313
20230823,143700,76481250350,16390,16390,16390,16380,1493
20230823,143600,76456787140,16390,16390,16390,16380,2000
20230823,143500,76424017160,16390,16370,16390,16370,3320
20230823,143400,76369633160,16380,16390,16390,16370,4127
20230823,143300,76302024940,16390,16380,16390,16380,8856
20230823,143200,76156946910,16380,16380,16380,16370,2546
20230823,143100,76115260330,16370,16380,16390,16370,14298
20230823,143000,75881009140,16380,16380,16390,16380,2017
20230823,142900,75847962440,16380,16390,16390,16380,7223
20230823,142800,75729647040,16380,16400,16410,16380,9619
20230823,142700,75571961490,16410,16410,16410,16400,614
20230823,142600,75561887550,16400,16400,16410,16390,5858
20230823,142500,75465826000,16400,16400,16410,16390,7226
20230823,142400,75347318980,16400,16400,16400,16390,3890
20230823,142300,75283528380,16390,16400,16400,16390,1233
20230823,142200,75263315000,16400,16390,16400,16390,769
20230823,142100,75250704110,16400,16400,16400,16390,932
20230823,142000,75235421450,16400,16400,16400,16390,1898
20230823,141900,75204304600,16400,16400,16400,16390,1679
20230823,141800,75176770270,16390,16400,16400,16390,997
20230823,141700,75160421850,16400,16400,16400,16390,4400
20230823,141600,75088281750,16400,16410,16410,16390,2959
20230823,141500,75039749500,16400,16390,16410,16380,18430
20230823,141400,74737593690,16390,16390,16400,16390,371
20230823,141300,74731510960,16400,16390,16400,16390,2162
20230823,141200,74696058230,16390,16400,16400,16390,1740
20230823,141100,74667534980,16400,16410,16420,16390,5821
20230823,141000,74572042920,16410,16400,16410,16400,4085
20230823,140900,74505008700,16410,16410,16420,16400,2305
20230823,140800,74467184540,16410,16410,16420,16410,1779
20230823,140700,74437984640,16410,16410,16420,16410,3266
20230823,140600,74384386230,16420,16430,16430,16410,7429
20230823,140500,74262398020,16430,16430,16430,16420,2542
20230823,140400,74220635940,16430,16440,16440,16420,5027
20230823,140300,74138057560,16440,16440,16450,16430,4900
20230823,140200,74057497130,16440,16450,16450,16440,808
20230823,140100,74044209150,16440,16440,16450,16440,2372
20230823,140000,74005208640,16440,16420,16440,16420,8262
20230823,135900,73869471380,16430,16420,16430,16420,769
20230823,135800,73856838850,16420,16420,16430,16410,2437
20230823,135700,73816819940,16420,16410,16420,16410,1961
20230823,135600,73784622080,16420,16410,16420,16410,1969
20230823,135500,73752294450,16420,16410,16420,16400,2505
20230823,135400,73711187710,16410,16400,16410,16390,4881
20230823,135300,73631137130,16390,16400,16400,16390,3524
20230823,135200,73573345940,16390,16380,16400,16380,10751
20230823,135100,73397190460,16380,16380,16380,16370,2733
20230823,135000,73352429500,16380,16380,16390,16370,8085
20230823,134900,73219999720,16370,16370,16380,16370,4176
20230823,134800,73151600760,16380,16380,16380,16370,2428
20230823,134700,73111845610,16380,16370,16380,16370,3352
20230823,134600,73056951660,16370,16380,16380,16370,4293
20230823,134500,72986650980,16380,16390,16390,16370,6898
20230823,134400,72873656690,16390,16380,16390,16380,3940
20230823,134300,72809110920,16380,16380,16390,16380,10964
20230823,134200,72629517070,16390,16400,16400,16380,7343
20230823,134100,72509163430,16400,16410,16410,16390,6123
20230823,134000,72408741530,16410,16400,16410,16400,1862
20230823,133900,72378201440,16410,16410,16410,16400,1743
20230823,133800,72349604970,16410,16410,16420,16410,7324
20230823,133700,72229413620,16420,16420,16430,16410,3924
20230823,133600,72164978010,16420,16420,16430,16420,1547
20230823,133500,72139573670,16420,16430,16430,16420,1555
20230823,133400,72114038200,16430,16440,16440,16420,2459
20230823,133300,72073644220,16430,16440,16440,16420,3178
20230823,133200,72021438620,16440,16440,16440,16430,1438
20230823,133100,71997802770,16440,16430,16440,16420,4196
20230823,133000,71928866450,16430,16440,16440,16420,8371
20230823,132900,71791340950,16440,16430,16440,16430,2152
20230823,132800,71755969250,16430,16440,16440,16430,1976
20230823,132700,71723492430,16440,16430,16440,16430,3650
20230823,132600,71663520570,16440,16430,16440,16430,2197
20230823,132500,71627417540,16420,16440,16440,16420,4010
20230823,132400,71561511100,16440,16440,16440,16430,1469
20230823,132300,71537370800,16430,16430,16440,16420,3202
20230823,132200,71484759270,16430,16420,16430,16420,2193
20230823,132100,71448737700,16420,16410,16420,16410,10823
20230823,132000,71271097660,16420,16430,16430,16410,3205
20230823,131900,71218480580,16430,16420,16430,16410,2131
20230823,131800,71183488780,16420,16450,16450,16420,9298
20230823,131700,71030684190,16450,16440,16450,16440,1335
20230823,131600,71008734570,16450,16440,16450,16430,2590
20230823,131500,70966155070,16430,16450,16450,16430,3610
20230823,131400,70906798060,16450,16440,16450,16440,1460
20230823,131300,70882792430,16450,16440,16450,16430,3410
20230823,131200,70826737330,16440,16420,16440,16420,5527
20230823,131100,70735927910,16430,16430,16430,16420,4178
20230823,131000,70667286440,16420,16410,16430,16400,12795
20230823,130900,70457247410,16420,16400,16420,16390,27238
20230823,130800,70010617860,16400,16410,16410,16390,9972
20230823,130700,69847063070,16410,16410,16410,16400,2465
20230823,130600,69806632030,16410,16420,16420,16410,4906
20230823,130500,69726112660,16420,16420,16420,16410,3499
20230823,130400,69668661620,16410,16420,16420,16410,8809
20230823,130300,69524100090,16420,16420,16430,16410,6305
20230823,130200,69420587660,16420,16420,16430,16420,716
20230823,130100,69408828150,16430,16430,16430,16420,3397
20230823,130000,69353028400,16430,16440,16440,16420,675
20230823,125900,69341938260,16430,16430,16440,16420,5264
20230823,125800,69255446690,16420,16430,16430,16420,5180
20230823,125700,69170364610,16420,16420,16430,16420,3205
20230823,125600,69117729530,16420,16430,16440,16420,5527
20230823,125500,69026929210,16430,16460,16470,16430,25547
20230823,125400,68606667900,16470,16460,16470,16450,2243
20230823,125300,68569756610,16460,16450,16470,16450,11813
20230823,125200,68375325070,16460,16440,16460,16430,8549
20230823,125100,68234782120,16430,16440,16450,16430,7258
20230823,125000,68115473060,16440,16470,16470,16440,13295
20230823,124900,67896700540,16470,16470,16470,16460,1447
20230823,124800,67872874240,16470,16470,16470,16460,5494
20230823,124700,67782420110,16470,16460,16470,16450,1774
20230823,124600,67753217730,16460,16460,16460,16450,3138
20230823,124500,67701567770,16460,16470,16470,16460,2562
20230823,124400,67659389800,16470,16460,16470,16460,1415
20230823,124300,67636090960,16460,16470,16470,16460,6841
20230823,124200,67523446710,16460,16460,16470,16460,4398
20230823,124100,67451028530,16460,16470,16480,16460,1210
20230823,124000,67431102220,16470,16460,16480,16460,10242
20230823,123900,67262424100,16470,16470,16470,16460,2850
20230823,123800,67215490830,16470,16460,16470,16460,1618
20230823,123700,67188856390,16470,16460,16470,16460,2216
20230823,123600,67152360770,16460,16470,16470,16460,940
20230823,123500,67136886420,16470,16460,16470,16460,744
20230823,123400,67124639750,16460,16470,16470,16460,2415
20230823,123300,67084872850,16470,16460,16470,16450,1123
20230823,123200,67066387780,16460,16460,16480,16450,4389
20230823,123100,66994139160,16470,16440,16470,16440,3709
20230823,123000,66933114490,16440,16440,16450,16430,8714
20230823,122900,66789893510,16450,16440,16450,16440,3257
20230823,122800,66736341870,16450,16440,16450,16430,4835
20230823,122700,66656851590,16450,16460,16460,16440,2979
20230823,122600,66607854240,16460,16460,16460,16450,1196
20230823,122500,66588170340,16460,16450,16460,16450,1738
20230823,122400,66559574150,16460,16460,16460,16450,1670
20230823,122300,66532089250,16460,16480,16480,16460,3097
20230823,122200,66481096820,16480,16460,16480,16450,3321
20230823,122100,66426435560,16450,16440,16460,16440,3461
20230823,122000,66369523860,16440,16440,16450,16430,3549
20230823,121900,66311190060,16440,16430,16450,16430,1491
20230823,121800,66286673080,16430,16440,16450,16430,6862
20230823,121700,66173881640,16440,16470,16470,16440,4980
20230823,121600,66091963500,16470,16450,16470,16440,6774
20230823,121500,65980454990,16450,16450,16460,16440,1617
20230823,121400,65953855630,16450,16440,16450,16440,1019
20230823,121300,65937099380,16450,16450,16450,16440,5210
20230823,121200,65851415540,16450,16450,16450,16440,1668
20230823,121100,65823983340,16450,16450,16450,16440,3127
20230823,121000,65772569290,16450,16460,16460,16440,1379
20230823,120900,65749882090,16450,16450,16460,16440,11566
20230823,120800,65559621080,16450,16460,16460,16440,5903
20230823,120700,65462483740,16450,16460,16460,16450,714
20230823,120600,65450731920,16460,16450,16470,16450,2157
20230823,120500,65415228830,16450,16430,16460,16430,3037
20230823,120400,65365289290,16440,16460,16460,16430,10639
20230823,120300,65190333550,16460,16480,16480,16460,6109
20230823,120200,65089703200,16480,16490,16490,16480,857
20230823,120100,65075576870,16490,16490,16490,16470,1443
20230823,120000,65051789290,16480,16480,16490,16470,2789
20230823,115900,65005822260,16490,16480,16490,16480,2414
20230823,115800,64966029390,16490,16510,16510,16480,3310
20230823,115700,64911437060,16510,16510,16510,16500,1816
20230823,115600,64881458470,16500,16490,16510,16480,8936
20230823,115500,64734029530,16490,16490,16490,16480,1851
20230823,115400,64703513980,16490,16480,16490,16470,693
20230823,115300,64692091330,16480,16460,16480,16460,2017
20230823,115200,64658867080,16460,16470,16500,16460,6836
20230823,115100,64546205660,16470,16450,16470,16440,4611
20230823,115000,64470348770,16450,16450,16450,16440,2352
20230823,114900,64431666590,16440,16450,16450,16430,5501
20230823,114800,64341210300,16450,16460,16460,16440,10645
20230823,114700,64166103630,16460,16480,16480,16450,7977
20230823,114600,64034779000,16490,16480,16510,16470,9409
20230823,114500,63879683440,16480,16470,16500,16470,12123
20230823,114400,63679881720,16470,16460,16470,16460,1798
20230823,114300,63650277810,16460,16470,16480,16450,5208
20230823,114200,63564529860,16480,16490,16490,16470,9117
20230823,114100,63414254760,16500,16500,16510,16500,3168
20230823,114000,63361978440,16500,16510,16520,16500,3641
20230823,113900,63301865150,16520,16510,16520,16500,4286
20230823,113800,63231103310,16510,16510,16510,16500,8293
20230823,113700,63094265730,16500,16530,16530,16500,14769
20230823,113600,62850319900,16530,16560,16570,16530,10280
20230823,113500,62680217430,16560,16580,16580,16560,2325
20230823,113400,62641698410,16580,16580,16590,16560,2279
20230823,113300,62603930140,16570,16550,16590,16550,12823
20230823,113200,62391520270,16550,16590,16590,16550,9067
20230823,113100,62241283740,16590,16580,16590,16580,3132
20230823,113000,62189330140,16580,16580,16590,16580,6602
20230823,112900,62079859790,16580,16580,16580,16550,5176
20230823,112800,61994105970,16570,16580,16590,16570,2888
20230823,112700,61946226880,16590,16570,16590,16570,5640
20230823,112600,61852734420,16570,16580,16580,16560,2921
20230823,112500,61804332290,16580,16570,16590,16570,8045
20230823,112400,61670922880,16580,16550,16580,16550,5331
20230823,112300,61582607040,16550,16540,16550,16530,4840
20230823,112200,61502535510,16540,16550,16570,16530,7807
20230823,112100,61373344060,16550,16530,16560,16530,12685
20230823,112000,61163507060,16530,16530,16530,16510,7638
20230823,111900,61037269580,16530,16510,16530,16510,3671
20230823,111800,60976623370,16520,16510,16520,16500,4038
20230823,111700,60909938850,16520,16510,16520,16490,9570
20230823,111600,60751976730,16510,16490,16510,16490,7613
20230823,111500,60626385760,16490,16480,16500,16480,9753
20230823,111400,60465574380,16480,16460,16490,16450,7822
20230823,111300,60336738960,16460,16460,16480,16440,12319
20230823,111200,60133963960,16480,16450,16480,16440,14812
20230823,111100,59890204980,16440,16440,16450,16440,2521
20230823,111000,59848744800,16440,16450,16450,16440,3809
20230823,110900,59786108290,16440,16460,16470,16440,20720
20230823,110800,59445169950,16460,16460,16470,16440,11340
20230823,110700,59258538440,16460,16450,16460,16430,15412
20230823,110600,59005015300,16440,16430,16450,16420,8252
20230823,110500,58869414300,16420,16430,16430,16400,27840
20230823,110400,58412530820,16420,16460,16460,16420,36171
20230823,110300,57817717270,16460,16460,16470,16460,7465
20230823,110200,57694829890,16470,16480,16480,16460,10113
20230823,110100,57528303450,16470,16480,16490,16470,10929
20230823,110000,57348203730,16480,16490,16500,16470,11139
20230823,105900,57164607450,16500,16490,16500,16480,8135
20230823,105800,57030489940,16480,16500,16510,16480,15003
20230823,105700,56783104440,16510,16530,16540,16500,28592
20230823,105600,56311120940,16540,16500,16540,16500,11821
20230823,105500,56115777290,16500,16510,16520,16500,8114
20230823,105400,55981821910,16510,16520,16520,16510,8513
20230823,105300,55841264890,16520,16540,16540,16510,12735
20230823,105200,55630877510,16530,16540,16550,16530,16504
20230823,105100,55357966030,16550,16560,16570,16530,13147
20230823,105000,55140391670,16560,16550,16580,16550,6960
20230823,104900,55025124930,16550,16590,16600,16550,20065
20230823,104800,54692458230,16580,16570,16580,16540,32950
20230823,104700,54146984560,16570,16590,16590,16560,14303
20230823,104600,53909880820,16590,16590,16600,16580,7126
20230823,104500,53791675890,16590,16620,16620,16590,7987
20230823,104400,53659075410,16620,16610,16620,16580,14140
20230823,104300,53424385900,16610,16630,16630,16600,12872
20230823,104200,53210502840,16630,16600,16630,16600,13682
20230823,104100,52983159290,16610,16610,16620,16600,24904
20230823,104000,52569518030,16600,16610,16620,16570,38055
20230823,103900,51937844700,16620,16620,16640,16620,21511
20230823,103800,51580213930,16630,16660,16660,16620,26490
20230823,103700,51139528550,16660,16680,16680,16650,9820
20230823,103600,50975896890,16670,16690,16690,16660,9033
20230823,103500,50825232750,16680,16700,16700,16660,30409
20230823,103400,50317782040,16700,16690,16700,16680,11300
20230823,103300,50129160800,16690,16670,16690,16660,15619
20230823,103200,49868761410,16670,16650,16690,16650,20988
20230823,103100,49518892870,16650,16680,16680,16650,58368
20230823,103000,48546198800,16680,16690,16700,16670,18627
20230823,102900,48235456930,16690,16680,16690,16670,11080
20230823,102800,48050643710,16670,16690,16700,16670,14294
20230823,102700,47812187280,16690,16690,16710,16680,19566
20230823,102600,47485483300,16700,16720,16730,16690,29152
20230823,102500,46998598770,16720,16740,16740,16710,30052
20230823,102400,46496194330,16730,16770,16780,16730,23716
20230823,102300,46098646870,16780,16750,16790,16740,26531
20230823,102200,45653808270,16760,16760,16780,16730,39532
20230823,102100,44991474880,16760,16780,16810,16760,33366
20230823,102000,44431354460,16780,16750,16790,16740,23990
20230823,101900,44029140540,16750,16830,16840,16750,55244
20230823,101800,43100855170,16830,16780,16850,16780,98129
20230823,101700,41450978430,16780,16740,16790,16730,63658
20230823,101600,40384303450,16740,16720,16740,16720,42802
20230823,101500,39667973900,16730,16710,16730,16700,24839
20230823,101400,39252677730,16710,16700,16740,16700,55832
20230823,101300,38318948220,16710,16690,16720,16690,59532
20230823,101200,37324715450,16690,16660,16690,16660,26492
20230823,101100,36883026700,16670,16690,16700,16660,54723
20230823,101000,35970086070,16690,16640,16690,16640,39107
20230823,100900,35318145240,16640,16610,16650,16610,29808
20230823,100800,34822479800,16620,16610,16620,16590,27268
20230823,100700,34369538570,16610,16600,16610,16590,23731
20230823,100600,33975592620,16600,16580,16600,16570,39692
20230823,100500,33317238250,16580,16570,16580,16560,32490
20230823,100400,32778915720,16570,16540,16580,16540,48974
20230823,100300,31967948370,16550,16500,16550,16490,36939
20230823,100200,31357648610,16500,16530,16540,16500,11671
20230823,100100,31164885680,16530,16540,16550,16530,13559
20230823,100000,30940638730,16540,16530,16550,16520,16596
20230823,095900,30666159190,16530,16530,16540,16520,8772
20230823,095800,30521161440,16530,16500,16540,16500,21699
20230823,095700,30162649070,16500,16510,16520,16500,5144
20230823,095600,30077748260,16510,16510,16520,16500,9039
20230823,095500,29928560310,16500,16500,16520,16480,13083
20230823,095400,29712688610,16500,16520,16530,16490,15838
20230823,095300,29451223500,16530,16530,16550,16510,18091
20230823,095200,29152111990,16530,16500,16550,16490,82950
20230823,095100,27781848110,16500,16460,16500,16450,57840
20230823,095000,26828025230,16460,16480,16490,16450,8146
20230823,094900,26693850510,16480,16480,16490,16470,15279
20230823,094800,26442079430,16480,16440,16480,16430,29102
20230823,094700,25963013020,16440,16470,16470,16430,14254
20230823,094600,25728475940,16470,16440,16480,16440,16810
20230823,094500,25451780610,16440,16450,16460,16440,19931
20230823,094400,25123941970,16450,16410,16450,16400,18887
20230823,094300,24813735420,16410,16380,16420,16370,11781
20230823,094200,24620495220,16390,16360,16400,16340,15195
20230823,094100,24371685170,16360,16370,16390,16360,12305
20230823,094000,24170151170,16360,16320,16360,16320,13092
20230823,093900,23956236160,16320,16340,16350,16320,10050
20230823,093800,23792082060,16340,16340,16360,16340,15086
20230823,093700,23545512870,16350,16400,16400,16340,19751
20230823,093600,23222160530,16400,16390,16420,16390,15666
20230823,093500,22965208810,16400,16430,16440,16390,20708
20230823,093400,22625227880,16440,16450,16460,16420,18580
20230823,093300,22319759020,16460,16470,16500,16450,53102
20230823,093200,21444599740,16460,16450,16470,16450,26476
20230823,093100,21008942530,16450,16410,16460,16400,34845
20230823,093000,20436252960,16410,16390,16410,16380,16461
20230823,092900,20166296510,16380,16400,16400,16370,18326
20230823,092800,19866109640,16400,16410,16410,16400,10194
20230823,092700,19698869710,16410,16390,16410,16390,13091
20230823,092600,19484206410,16380,16400,16400,16360,16987
20230823,092500,19205919670,16410,16410,16430,16370,27356
20230823,092400,18757164860,16410,16420,16430,16380,35202
20230823,092300,18179610400,16420,16470,16480,16420,24436
20230823,092200,17777483720,16460,16430,16480,16420,67644
20230823,092100,16664508010,16430,16350,16440,16340,139898
20230823,092000,14370530290,16350,16320,16350,16310,17021
20230823,091900,14092505150,16320,16300,16330,16300,24288
20230823,091800,13696066970,16300,16320,16330,16300,26977
20230823,091700,13255925350,16330,16350,16360,16320,26082
20230823,091600,12829600480,16350,16300,16350,16300,29645
20230823,091500,12345538720,16300,16350,16360,16300,52808
20230823,091400,11482513790,16350,16310,16350,16300,48537
20230823,091300,10689827100,16310,16280,16310,16280,38243
20230823,091200,10066669360,16280,16290,16300,16270,17097
20230823,091100,9788221710,16290,16280,16320,16280,32813
20230823,091000,9253327300,16280,16260,16290,16260,24807
20230823,090900,8849453990,16270,16280,16280,16240,34034
20230823,090800,8296006040,16270,16300,16320,16270,64502
20230823,090700,7244906470,16300,16320,16380,16300,56796
20230823,090600,6316872530,16320,16170,16340,16170,119448
20230823,090500,4376149410,16170,16180,16190,16160,26504
20230823,090400,3947475220,16180,16170,16220,16160,47866
20230823,090300,3172203000,16170,16140,16190,16140,43486
20230823,090200,2469320390,16150,16190,16200,16140,32483
20230823,090100,1944016160,16190,16200,16210,16150,43725
20230823,090000,1236196990,16210,15990,16220,15990,75587