stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,192600,2468561080,4935,4935,4935,4935,3258
20230823,192500,2468561080,4935,4935,4935,4935,0
20230823,192400,2468561080,4935,4935,4935,4935,0
20230823,192300,2468561080,4935,4935,4935,4935,0
20230823,192200,2468561080,4935,4935,4935,4935,0
20230823,192100,2468561080,4935,4935,4935,4935,0
20230823,192000,2468561080,4935,4935,4935,4935,0
20230823,191900,2468561080,4935,4935,4935,4935,0
20230823,191800,2468561080,4935,4935,4935,4935,0
20230823,191700,2468561080,4935,4935,4935,4935,0
20230823,191600,2468561080,4935,4935,4935,4935,0
20230823,191500,2468561080,4935,4935,4935,4935,0
20230823,191400,2468561080,4935,4935,4935,4935,0
20230823,191300,2468561080,4935,4935,4935,4935,0
20230823,191200,2468561080,4935,4935,4935,4935,0
20230823,191100,2468561080,4935,4935,4935,4935,0
20230823,191000,2468561080,4935,4935,4935,4935,0
20230823,190900,2468561080,4935,4935,4935,4935,0
20230823,190800,2468561080,4935,4935,4935,4935,0
20230823,190700,2468561080,4935,4935,4935,4935,0
20230823,190600,2468561080,4935,4935,4935,4935,0
20230823,190500,2468561080,4935,4935,4935,4935,0
20230823,190400,2468561080,4935,4935,4935,4935,0
20230823,190300,2468561080,4935,4935,4935,4935,0
20230823,190200,2468561080,4935,4935,4935,4935,0
20230823,190100,2468561080,4935,4935,4935,4935,0
20230823,190000,2468561080,4935,4935,4935,4935,0
20230823,185900,2468561080,4935,4935,4935,4935,0
20230823,185800,2468561080,4935,4935,4935,4935,0
20230823,185700,2468561080,4935,4935,4935,4935,0
20230823,185600,2468561080,4935,4935,4935,4935,3258
20230823,185500,2468561080,4935,4935,4935,4935,0
20230823,185400,2468561080,4935,4935,4935,4935,0
20230823,185300,2468561080,4935,4935,4935,4935,0
20230823,185200,2468561080,4935,4935,4935,4935,0
20230823,185100,2468561080,4935,4935,4935,4935,0
20230823,185000,2468561080,4935,4935,4935,4935,0
20230823,184900,2468561080,4935,4935,4935,4935,0
20230823,184800,2468561080,4935,4935,4935,4935,0
20230823,184700,2468561080,4935,4935,4935,4935,0
20230823,184600,2468561080,4935,4935,4935,4935,0
20230823,184500,2468561080,4935,4935,4935,4935,0
20230823,184400,2468561080,4935,4935,4935,4935,0
20230823,184300,2468561080,4935,4935,4935,4935,0
20230823,184200,2468561080,4935,4935,4935,4935,0
20230823,184100,2468561080,4935,4935,4935,4935,0
20230823,184000,2468561080,4935,4935,4935,4935,0
20230823,183900,2468561080,4935,4935,4935,4935,0
20230823,183800,2468561080,4935,4935,4935,4935,0
20230823,183700,2468561080,4935,4935,4935,4935,0
20230823,183600,2468561080,4935,4935,4935,4935,0
20230823,183500,2468561080,4935,4935,4935,4935,0
20230823,183400,2468561080,4935,4935,4935,4935,0
20230823,183300,2468561080,4935,4935,4935,4935,0
20230823,183200,2468561080,4935,4935,4935,4935,0
20230823,183100,2468561080,4935,4935,4935,4935,0
20230823,183000,2468561080,4935,4935,4935,4935,0
20230823,182900,2468561080,4935,4935,4935,4935,0
20230823,182800,2468561080,4935,4935,4935,4935,0
20230823,182700,2468561080,4935,4935,4935,4935,0
20230823,182600,2468561080,4935,4935,4935,4935,3258
20230823,182500,2468561080,4935,4935,4935,4935,0
20230823,182400,2468561080,4935,4935,4935,4935,0
20230823,182300,2468561080,4935,4935,4935,4935,0
20230823,182200,2468561080,4935,4935,4935,4935,0
20230823,182100,2468561080,4935,4935,4935,4935,0
20230823,182000,2468561080,4935,4935,4935,4935,0
20230823,181900,2468561080,4935,4935,4935,4935,0
20230823,181800,2468561080,4935,4935,4935,4935,0
20230823,181700,2468561080,4935,4935,4935,4935,0
20230823,181600,2468561080,4935,4935,4935,4935,0
20230823,181500,2468561080,4935,4935,4935,4935,0
20230823,181400,2468561080,4935,4935,4935,4935,0
20230823,181300,2468561080,4935,4935,4935,4935,0
20230823,181200,2468561080,4935,4935,4935,4935,0
20230823,181100,2468561080,4935,4935,4935,4935,0
20230823,181000,2468561080,4935,4935,4935,4935,0
20230823,180900,2468561080,4935,4935,4935,4935,0
20230823,180800,2468561080,4935,4935,4935,4935,0
20230823,180700,2468561080,4935,4935,4935,4935,0
20230823,180600,2468561080,4935,4935,4935,4935,0
20230823,180500,2468561080,4935,4935,4935,4935,0
20230823,180400,2468561080,4935,4935,4935,4935,0
20230823,180300,2468561080,4935,4935,4935,4935,0
20230823,180200,2468561080,4935,4935,4935,4935,0
20230823,180100,2468561080,4935,4935,4935,4935,0
20230823,180000,2468561080,4935,4935,4935,4935,0
20230823,175900,2468561080,4935,4935,4935,4935,0
20230823,175800,2468561080,4935,4935,4935,4935,0
20230823,175700,2468561080,4935,4935,4935,4935,0
20230823,175600,2468561080,4935,4935,4935,4935,3258
20230823,175500,2468561080,4935,4935,4935,4935,0
20230823,175400,2468561080,4935,4935,4935,4935,0
20230823,175300,2468561080,4935,4935,4935,4935,0
20230823,175200,2468561080,4935,4935,4935,4935,0
20230823,175100,2468561080,4935,4935,4935,4935,0
20230823,175000,2468561080,4935,4935,4935,4935,0
20230823,174900,2468561080,4935,4935,4935,4935,0
20230823,174800,2468561080,4935,4935,4935,4935,0
20230823,174700,2468561080,4935,4935,4935,4935,0
20230823,174600,2468561080,4935,4935,4935,4935,0
20230823,174500,2468561080,4935,4935,4935,4935,0
20230823,174400,2468561080,4935,4935,4935,4935,0
20230823,174300,2468561080,4935,4935,4935,4935,0
20230823,174200,2468561080,4935,4935,4935,4935,0
20230823,174100,2468561080,4935,4935,4935,4935,0
20230823,174000,2468561080,4935,4935,4935,4935,0
20230823,173900,2468561080,4935,4935,4935,4935,0
20230823,173800,2468561080,4935,4935,4935,4935,0
20230823,173700,2468561080,4935,4935,4935,4935,0
20230823,173600,2468561080,4935,4935,4935,4935,0
20230823,173500,2468561080,4935,4935,4935,4935,0
20230823,173400,2468561080,4935,4935,4935,4935,0
20230823,173300,2468561080,4935,4935,4935,4935,0
20230823,173200,2468561080,4935,4935,4935,4935,0
20230823,173100,2468561080,4935,4935,4935,4935,0
20230823,173000,2468561080,4935,4935,4935,4935,0
20230823,172900,2468561080,4935,4935,4935,4935,0
20230823,172800,2468561080,4935,4935,4935,4935,0
20230823,172700,2468561080,4935,4935,4935,4935,0
20230823,172600,2468561080,4935,4935,4935,4935,3258
20230823,172500,2468561080,4935,4935,4935,4935,0
20230823,172400,2468561080,4935,4935,4935,4935,0
20230823,172300,2468561080,4935,4935,4935,4935,0
20230823,172200,2468561080,4935,4935,4935,4935,0
20230823,172100,2468561080,4935,4935,4935,4935,0
20230823,172000,2468561080,4935,4935,4935,4935,0
20230823,171900,2468561080,4935,4935,4935,4935,0
20230823,171800,2468561080,4935,4935,4935,4935,0
20230823,171700,2468561080,4935,4935,4935,4935,0
20230823,171600,2468561080,4935,4935,4935,4935,0
20230823,171500,2468561080,4935,4935,4935,4935,0
20230823,171400,2468561080,4935,4935,4935,4935,0
20230823,171300,2468561080,4935,4935,4935,4935,0
20230823,171200,2468561080,4935,4935,4935,4935,0
20230823,171100,2468561080,4935,4935,4935,4935,0
20230823,171000,2468561080,4935,4935,4935,4935,0
20230823,170900,2468561080,4935,4935,4935,4935,0
20230823,170800,2468561080,4935,4935,4935,4935,0
20230823,170700,2468561080,4935,4935,4935,4935,0
20230823,170600,2468561080,4935,4935,4935,4935,0
20230823,170500,2468561080,4935,4935,4935,4935,0
20230823,170400,2468561080,4935,4935,4935,4935,0
20230823,170300,2468561080,4935,4935,4935,4935,0
20230823,170200,2468561080,4935,4935,4935,4935,0
20230823,170100,2468561080,4935,4935,4935,4935,0
20230823,170000,2468561080,4935,4935,4935,4935,0
20230823,165900,2468561080,4935,4935,4935,4935,0
20230823,165800,2468561080,4935,4935,4935,4935,0
20230823,165700,2468561080,4935,4935,4935,4935,0
20230823,165600,2468561080,4935,4935,4935,4935,3258
20230823,165500,2468561080,4935,4935,4935,4935,0
20230823,165400,2468561080,4935,4935,4935,4935,0
20230823,165300,2468561080,4935,4935,4935,4935,0
20230823,165200,2468561080,4935,4935,4935,4935,0
20230823,165100,2468561080,4935,4935,4935,4935,0
20230823,165000,2468561080,4935,4935,4935,4935,0
20230823,164900,2468561080,4935,4935,4935,4935,0
20230823,164800,2468561080,4935,4935,4935,4935,0
20230823,164700,2468561080,4935,4935,4935,4935,0
20230823,164600,2468561080,4935,4935,4935,4935,0
20230823,164500,2468561080,4935,4935,4935,4935,0
20230823,164400,2468561080,4935,4935,4935,4935,0
20230823,164300,2468561080,4935,4935,4935,4935,0
20230823,164200,2468561080,4935,4935,4935,4935,0
20230823,164100,2468561080,4935,4935,4935,4935,0
20230823,164000,2468561080,4935,4935,4935,4935,0
20230823,163900,2468561080,4935,4935,4935,4935,0
20230823,163800,2468561080,4935,4935,4935,4935,0
20230823,163700,2468561080,4935,4935,4935,4935,0
20230823,163600,2468561080,4935,4935,4935,4935,0
20230823,163500,2468561080,4935,4935,4935,4935,0
20230823,163400,2468561080,4935,4935,4935,4935,0
20230823,163300,2468561080,4935,4935,4935,4935,0
20230823,163200,2468561080,4935,4935,4935,4935,0
20230823,163100,2468561080,4935,4935,4935,4935,0
20230823,163000,2468561080,4935,4935,4935,4935,0
20230823,162900,2468561080,4935,4935,4935,4935,0
20230823,162800,2468561080,4935,4935,4935,4935,0
20230823,162700,2468561080,4935,4935,4935,4935,0
20230823,162600,2468561080,4935,4935,4935,4935,3258
20230823,162500,2468561080,4935,4935,4935,4935,0
20230823,162400,2468561080,4935,4935,4935,4935,0
20230823,162300,2468561080,4935,4935,4935,4935,0
20230823,162200,2468561080,4935,4935,4935,4935,0
20230823,162100,2468561080,4935,4935,4935,4935,0
20230823,162000,2468561080,4935,4935,4935,4935,0
20230823,161900,2468561080,4935,4935,4935,4935,0
20230823,161800,2468561080,4935,4935,4935,4935,0
20230823,161700,2468561080,4935,4935,4935,4935,0
20230823,161600,2468561080,4935,4935,4935,4935,0
20230823,161500,2468561080,4935,4935,4935,4935,0
20230823,161400,2468561080,4935,4935,4935,4935,0
20230823,161300,2468561080,4935,4935,4935,4935,0
20230823,161200,2468561080,4935,4935,4935,4935,0
20230823,161100,2468561080,4935,4935,4935,4935,0
20230823,161000,2468561080,4935,4935,4935,4935,0
20230823,160900,2468561080,4935,4935,4935,4935,0
20230823,160800,2468561080,4935,4935,4935,4935,0
20230823,160700,2468561080,4935,4935,4935,4935,0
20230823,160600,2468561080,4935,4935,4935,4935,0
20230823,160500,2468561080,4935,4935,4935,4935,0
20230823,160400,2468561080,4935,4935,4935,4935,0
20230823,160300,2468561080,4935,4935,4935,4935,0
20230823,160200,2468561080,4935,4935,4935,4935,0
20230823,160100,2468561080,4935,4935,4935,4935,0
20230823,160000,2468561080,4935,4935,4935,4935,0
20230823,155900,2468561080,4935,4935,4935,4935,0
20230823,155800,2468561080,4935,4935,4935,4935,0
20230823,155700,2468561080,4935,4935,4935,4935,0
20230823,155600,2468561080,4935,4935,4935,4935,3258
20230823,155500,2468561080,4935,4935,4935,4935,0
20230823,155400,2468561080,4935,4935,4935,4935,0
20230823,155300,2468561080,4935,4935,4935,4935,0
20230823,155200,2468561080,4935,4935,4935,4935,0
20230823,155100,2468561080,4935,4935,4935,4935,0
20230823,155000,2468561080,4935,4935,4935,4935,0
20230823,154900,2468561080,4935,4935,4935,4935,0
20230823,154800,2468561080,4935,4935,4935,4935,0
20230823,154700,2468561080,4935,4935,4935,4935,0
20230823,154600,2468561080,4935,4935,4935,4935,0
20230823,154500,2468561080,4935,4935,4935,4935,0
20230823,154400,2468561080,4935,4935,4935,4935,0
20230823,154300,2468561080,4935,4935,4935,4935,0
20230823,154200,2468561080,4935,4935,4935,4935,0
20230823,154100,2468561080,4935,4935,4935,4935,0
20230823,154000,2468561080,4935,4935,4935,4935,0
20230823,153900,2468561080,4935,4935,4935,4935,0
20230823,153800,2468561080,4935,4935,4935,4935,0
20230823,153700,2468561080,4935,4935,4935,4935,0
20230823,153600,2468561080,4935,4935,4935,4935,0
20230823,153500,2468561080,4935,4935,4935,4935,0
20230823,153400,2468561080,4935,4935,4935,4935,0
20230823,153300,2468561080,4935,4935,4935,4935,0
20230823,153200,2468561080,4935,4935,4935,4935,0
20230823,153100,2468561080,4935,4935,4935,4935,0
20230823,153000,2468561080,4935,4935,4935,4935,3258
20230823,152900,2452482850,4935,4935,4935,4935,0
20230823,152800,2452482850,4935,4935,4935,4935,0
20230823,152700,2452482850,4935,4935,4935,4935,0
20230823,152600,2452482850,4935,4935,4935,4935,0
20230823,152500,2452482850,4935,4935,4935,4935,0
20230823,152400,2452482850,4935,4935,4935,4935,0
20230823,152300,2452482850,4935,4935,4935,4935,0
20230823,152200,2452482850,4935,4935,4935,4935,0
20230823,152100,2452482850,4935,4935,4935,4935,0
20230823,152000,2452482850,4935,4935,4935,4935,0
20230823,151900,2452482850,4935,4975,4975,4925,200
20230823,151800,2451493995,4970,4940,4980,4940,670
20230823,151700,2448164315,4945,4940,4950,4940,461
20230823,151600,2445884400,4940,4945,4945,4925,759
20230823,151500,2442138570,4945,4945,4950,4945,556
20230823,151400,2439389005,4950,4930,4955,4925,31
20230823,151300,2439236000,4955,4955,4955,4925,1061
20230823,151200,2433979700,4990,5020,5020,4955,1040
20230823,151100,2428805505,5020,4880,5020,4880,1163
20230823,151000,2423094230,4890,4915,4920,4890,1304
20230823,150900,2416692600,4920,4880,4945,4865,2584
20230823,150800,2404072810,4870,4845,4975,4845,5395
20230823,150700,2377915915,5110,5110,5110,5110,0
20230823,150600,2377915915,5110,4815,5110,4815,9628
20230823,150500,2330317230,4810,4790,4815,4780,341
20230823,150400,2328680315,4780,4765,4780,4750,4842
20230823,150300,2305643420,4765,4840,4840,4750,6624
20230823,150200,2273908510,4845,4865,4870,4820,1177
20230823,150100,2268193575,4865,4855,4865,4855,210
20230823,150000,2267173715,4870,4885,4885,4855,611
20230823,145900,2264196785,4870,4880,4885,4870,2045
20230823,145800,2254217415,4880,4835,4895,4825,4129
20230823,145700,2234166260,4835,4845,4850,4830,12361
20230823,145600,2174247235,4825,4855,4855,4825,1120
20230823,145500,2168816100,4850,4870,4870,4850,1161
20230823,145400,2163166210,4880,4880,4880,4880,0
20230823,145300,2163166210,4880,4880,4880,4850,2943
20230823,145200,2148863380,4880,4880,4880,4875,253
20230823,145100,2147629815,4880,4880,4885,4880,812
20230823,145000,2143667245,4880,4885,4885,4880,136
20230823,144900,2143003235,4885,4885,4900,4880,763
20230823,144800,2139273080,4885,4875,4885,4875,68
20230823,144700,2138941180,4875,4880,4890,4870,1517
20230823,144600,2131542735,4855,4900,4900,4855,2014
20230823,144500,2121750560,4920,4935,4935,4860,3333
20230823,144400,2105352585,4855,4970,4970,4855,6165
20230823,144300,2074897195,4975,5050,5060,4970,3560
20230823,144200,2057033935,5020,5050,5080,5020,2744
20230823,144100,2043200525,5090,5080,5100,5050,5120
20230823,144000,2017131505,5090,5060,5090,5050,9503
20230823,143900,1968808455,5070,5030,5070,5030,5332
20230823,143800,1941877815,5030,5020,5030,5020,363
20230823,143700,1940052535,5030,5020,5040,5020,1948
20230823,143600,1930246235,5030,5040,5050,5000,6554
20230823,143500,1897299165,5020,4995,5030,4995,2310
20230823,143400,1885710150,5000,5020,5030,4995,2605
20230823,143300,1872657165,5020,4975,5020,4975,1046
20230823,143200,1867431010,4970,4980,4980,4960,924
20230823,143100,1862842990,4990,4975,4995,4955,5694
20230823,143000,1834542335,4975,5030,5030,4960,1998
20230823,142900,1824588895,5050,4940,5050,4925,2378
20230823,142800,1812816245,4940,5000,5010,4930,20537
20230823,142700,1710296570,5000,5030,5060,5000,28827
20230823,142600,1564863390,5090,4920,5150,4900,8883
20230823,142500,1520357675,4900,5080,5080,4855,29178
20230823,142400,1375859135,5090,5200,5200,4925,37974
20230823,142300,1179834685,4845,4845,4845,4845,0
20230823,142200,1179834685,4845,4690,4845,4660,23212
20230823,142100,1069294970,4670,4645,4690,4645,2018
20230823,142000,1059889830,4645,4650,4660,4645,1356
20230823,141900,1053580435,4650,4650,4655,4650,1018
20230823,141800,1048846395,4655,4660,4660,4655,249
20230823,141700,1047686960,4660,4650,4660,4645,1271
20230823,141600,1041773890,4655,4640,4655,4635,299
20230823,141500,1040386570,4650,4650,4650,4650,308
20230823,141400,1038954370,4650,4630,4650,4630,1681
20230823,141300,1031153340,4635,4635,4635,4635,33
20230823,141200,1031000385,4635,4620,4635,4620,322
20230823,141100,1029510345,4615,4620,4635,4615,957
20230823,141000,1025086445,4620,4615,4625,4615,617
20230823,140900,1022235880,4610,4610,4610,4610,1
20230823,140800,1022231270,4620,4620,4620,4620,0
20230823,140700,1022231270,4620,4610,4620,4610,499
20230823,140600,1019928470,4635,4635,4635,4635,1
20230823,140500,1019923835,4630,4615,4630,4615,1100
20230823,140400,1014842125,4605,4590,4605,4590,292
20230823,140300,1013499910,4590,4590,4590,4590,274
20230823,140200,1012242250,4590,4590,4595,4585,1036
20230823,140100,1007488210,4595,4595,4595,4595,13
20230823,140000,1007428475,4595,4590,4595,4590,43
20230823,135900,1007231005,4590,4585,4590,4585,318
20230823,135800,1005771885,4595,4585,4595,4585,320
20230823,135700,1004303985,4585,4600,4600,4580,325
20230823,135600,1002813365,4600,4600,4600,4600,67
20230823,135500,1002505165,4600,4595,4605,4595,399
20230823,135400,1000670030,4585,4585,4595,4585,106
20230823,135300,1000183070,4595,4585,4595,4585,4
20230823,135200,1000164700,4580,4600,4600,4580,594
20230823,135100,997442050,4600,4605,4605,4600,155
20230823,135000,996729025,4610,4610,4610,4610,55
20230823,134900,996475475,4600,4605,4610,4600,464
20230823,134800,994338780,4600,4605,4605,4600,253
20230823,134700,993174220,4605,4585,4605,4585,1630
20230823,134600,985698560,4585,4595,4605,4585,329
20230823,134500,984186180,4580,4580,4580,4580,324
20230823,134400,982702260,4580,4580,4580,4580,81
20230823,134300,982331280,4575,4580,4580,4575,497
20230823,134200,980057060,4580,4580,4580,4580,21
20230823,134100,979960880,4580,4580,4580,4580,276
20230823,134000,978696800,4600,4600,4600,4600,0
20230823,133900,978696800,4600,4585,4605,4585,898
20230823,133800,974570780,4565,4575,4590,4565,471
20230823,133700,972416330,4575,4595,4595,4570,2320
20230823,133600,961765150,4600,4595,4600,4595,378
20230823,133500,960028135,4590,4585,4590,4585,175
20230823,133400,959225025,4590,4560,4590,4560,1637
20230823,133300,951747230,4545,4550,4550,4545,163
20230823,133200,951005805,4545,4545,4545,4545,211
20230823,133100,950046810,4545,4550,4550,4545,293
20230823,133000,948713855,4550,4550,4550,4550,0
20230823,132900,948713855,4550,4545,4550,4545,320
20230823,132800,947259235,4550,4550,4550,4550,245
20230823,132700,946144485,4550,4550,4555,4550,331
20230823,132600,944638305,4545,4545,4545,4540,359
20230823,132500,943007590,4565,4565,4565,4565,0
20230823,132400,943007590,4565,4565,4565,4565,20
20230823,132300,942916290,4570,4560,4570,4560,47
20230823,132200,942701895,4560,4550,4560,4550,238
20230823,132100,941617910,4545,4540,4545,4540,257
20230823,132000,940450595,4540,4520,4540,4520,1010
20230823,131900,935874195,4510,4510,4510,4510,168
20230823,131800,935116515,4500,4485,4500,4485,1270
20230823,131700,929407875,4485,4485,4490,4485,4054
20230823,131600,911225270,4485,4485,4485,4485,1
20230823,131500,911220785,4500,4500,4510,4500,333
20230823,131400,909722180,4490,4500,4500,4485,248
20230823,131300,908609185,4505,4505,4505,4505,20
20230823,131200,908519085,4505,4505,4505,4500,525
20230823,131100,906156390,4500,4485,4500,4485,60
20230823,131000,905886405,4500,4500,4500,4500,346
20230823,130900,904329405,4505,4505,4505,4505,441
20230823,130800,902342700,4530,4530,4530,4530,0
20230823,130700,902342700,4530,4530,4535,4530,264
20230823,130600,901146060,4535,4530,4535,4530,246
20230823,130500,900030455,4515,4475,4525,4475,1292
20230823,130400,894204750,4480,4490,4505,4470,4191
20230823,130300,875468575,4495,4495,4495,4490,205
20230823,130200,874548070,4500,4495,4505,4495,57
20230823,130100,874291570,4485,4460,4490,4460,716
20230823,130000,871089075,4460,4470,4470,4460,78
20230823,125900,870740785,4490,4490,4490,4490,8
20230823,125800,870704865,4495,4495,4495,4495,42
20230823,125700,870516075,4495,4495,4495,4495,15
20230823,125600,870448650,4480,4470,4480,4470,213
20230823,125500,869494470,4470,4485,4485,4465,289
20230823,125400,868203190,4485,4485,4485,4485,114
20230823,125300,867691900,4485,4485,4490,4485,661
20230823,125200,864726315,4480,4485,4485,4480,592
20230823,125100,862071360,4515,4515,4515,4515,1
20230823,125000,862066845,4525,4525,4525,4525,0
20230823,124900,862066845,4525,4515,4525,4515,99
20230823,124800,861619740,4515,4515,4515,4515,20
20230823,124700,861529440,4520,4520,4520,4520,293
20230823,124600,860205080,4520,4520,4520,4520,0
20230823,124500,860205080,4520,4495,4520,4495,1440
20230823,124400,853707900,4490,4520,4520,4465,2826
20230823,124300,841015050,4525,4560,4560,4525,1038
20230823,124200,836314460,4540,4560,4565,4540,395
20230823,124100,834512355,4565,4530,4565,4530,3
20230823,124000,834498695,4565,4570,4570,4525,1710
20230823,123900,826726700,4570,4570,4570,4570,254
20230823,123800,825565920,4570,4580,4585,4525,668
20230823,123700,822507305,4540,4595,4595,4540,584
20230823,123600,819850470,4550,4670,4670,4550,1786
20230823,123500,811553585,4675,4670,4680,4525,310
20230823,123400,810111505,4515,4500,4705,4465,9443
20230823,123300,767378050,4495,4450,4495,4450,1978
20230823,123200,758511720,4430,4405,4450,4405,2650
20230823,123100,746761050,4410,4445,4470,4410,3380
20230823,123000,731728190,4460,4395,4500,4395,3452
20230823,122900,716388000,4395,4390,4395,4390,249
20230823,122800,715294635,4395,4395,4395,4395,0
20230823,122700,715294635,4395,4400,4400,4390,343
20230823,122600,713787640,4400,4385,4400,4385,1289
20230823,122500,708127445,4385,4360,4385,4355,1490
20230823,122400,701628775,4360,4360,4360,4360,207
20230823,122300,700726255,4365,4365,4365,4365,467
20230823,122200,698687800,4365,4370,4380,4365,456
20230823,122100,696693735,4385,4395,4395,4370,812
20230823,122000,693137270,4400,4370,4400,4335,2698
20230823,121900,681322695,4395,4405,4405,4360,2578
20230823,121800,670007330,4410,4410,4410,4410,0
20230823,121700,670007330,4410,4420,4425,4410,648
20230823,121600,667147025,4430,4750,4750,4410,9217
20230823,121500,625570910,4660,4895,4895,4655,9354
20230823,121400,580729540,4630,4630,4630,4630,0
20230823,121300,580729540,4630,4370,4630,4360,4216
20230823,121200,562017790,4360,4360,4360,4360,850
20230823,121100,558311790,4355,4355,4355,4355,24
20230823,121000,558207270,4355,4335,4355,4335,1991
20230823,120900,549566335,4335,4335,4335,4335,0
20230823,120800,549566335,4335,4335,4335,4335,0
20230823,120700,549566335,4335,4335,4335,4335,64
20230823,120600,549288895,4330,4330,4330,4330,0
20230823,120500,549288895,4330,4330,4330,4330,150
20230823,120400,548639395,4330,4330,4330,4330,5
20230823,120300,548617745,4325,4325,4325,4325,150
20230823,120200,547968995,4335,4335,4335,4335,0
20230823,120100,547968995,4335,4335,4335,4335,20
20230823,120000,547882295,4330,4330,4330,4330,178
20230823,115900,547111555,4340,4340,4340,4340,808
20230823,115800,543604835,4340,4345,4345,4340,205
20230823,115700,542715110,4345,4345,4345,4345,12
20230823,115600,542662970,4350,4350,4350,4350,1
20230823,115500,542658620,4350,4345,4350,4345,59
20230823,115400,542402195,4340,4340,4340,4340,382
20230823,115300,540744315,4340,4340,4340,4340,39
20230823,115200,540575055,4340,4340,4340,4340,166
20230823,115100,539854615,4340,4340,4350,4340,268
20230823,115000,538691075,4340,4340,4340,4335,177
20230823,114900,537923160,4340,4340,4350,4340,83
20230823,114800,537562740,4340,4335,4340,4335,554
20230823,114700,535160400,4335,4335,4335,4335,1
20230823,114600,535156065,4350,4340,4350,4340,985
20230823,114500,530880575,4345,4345,4345,4345,1
20230823,114400,530876230,4320,4320,4335,4320,607
20230823,114300,528252600,4320,4390,4390,4320,21817
20230823,114200,432702775,4410,4390,4410,4385,471
20230823,114100,430635690,4385,4385,4385,4385,29
20230823,114000,430508525,4385,4365,4385,4365,3010
20230823,113900,417315785,4385,4385,4385,4385,7
20230823,113800,417285090,4385,4385,4385,4385,0
20230823,113700,417285090,4385,4390,4390,4385,231
20230823,113600,416271300,4395,4345,4400,4340,1257
20230823,113500,410780695,4345,4345,4345,4345,9
20230823,113400,410741590,4340,4345,4345,4340,101
20230823,113300,410303245,4370,4340,4370,4340,69
20230823,113200,410002005,4340,4340,4340,4340,225
20230823,113100,409025505,4350,4340,4350,4335,342
20230823,113000,407541370,4335,4335,4335,4335,11
20230823,112900,407493685,4330,4350,4350,4330,1140
20230823,112800,402548415,4370,4340,4370,4335,291
20230823,112700,401285130,4340,4345,4345,4340,50
20230823,112600,401068110,4345,4345,4350,4345,155
20230823,112500,400394465,4350,4360,4360,4350,353
20230823,112400,398858310,4370,4365,4370,4365,60
20230823,112300,398596255,4350,4350,4350,4350,0
20230823,112200,398596255,4350,4350,4350,4350,4
20230823,112100,398578855,4340,4360,4365,4340,1552
20230823,112000,391827765,4360,4350,4360,4345,414
20230823,111900,390026780,4355,4345,4355,4345,308
20230823,111800,388685500,4345,4350,4350,4345,133
20230823,111700,388107080,4350,4335,4350,4335,617
20230823,111600,385427705,4335,4335,4335,4335,59
20230823,111500,385171940,4340,4335,4340,4335,60
20230823,111400,384911680,4335,4335,4335,4335,150
20230823,111300,384261430,4350,4340,4350,4325,5157
20230823,111200,361866740,4325,4325,4340,4325,6539
20230823,111100,333529810,4325,4325,4325,4325,0
20230823,111000,333529810,4325,4320,4325,4320,60
20230823,110900,333270335,4315,4315,4315,4315,150
20230823,110800,332623085,4315,4315,4315,4315,0
20230823,110700,332623085,4315,4315,4315,4315,0
20230823,110600,332623085,4315,4320,4320,4315,158
20230823,110500,331941015,4320,4320,4320,4320,0
20230823,110400,331941015,4320,4315,4320,4315,7
20230823,110300,331910805,4315,4315,4315,4315,9
20230823,110200,331871970,4315,4315,4315,4315,159
20230823,110100,331185885,4325,4325,4325,4315,91
20230823,110000,330792475,4315,4315,4315,4315,0
20230823,105900,330792475,4315,4315,4315,4315,250
20230823,105800,329713725,4325,4325,4325,4325,0
20230823,105700,329713725,4325,4325,4325,4325,60
20230823,105600,329454225,4315,4315,4315,4315,0
20230823,105500,329454225,4315,4315,4315,4315,150
20230823,105400,328806975,4330,4330,4330,4330,0
20230823,105300,328806975,4330,4330,4330,4330,0
20230823,105200,328806975,4330,4320,4330,4320,210
20230823,105100,327899175,4330,4330,4330,4330,0
20230823,105000,327899175,4330,4330,4330,4330,0
20230823,104900,327899175,4330,4330,4330,4330,21
20230823,104800,327808245,4335,4300,4335,4300,919
20230823,104700,323854445,4305,4315,4315,4305,491
20230823,104600,321738845,4315,4315,4315,4315,0
20230823,104500,321738845,4315,4330,4330,4315,115
20230823,104400,321241555,4330,4330,4330,4330,0
20230823,104300,321241555,4330,4315,4330,4315,210
20230823,104200,320334505,4315,4315,4315,4315,0
20230823,104100,320334505,4315,4315,4315,4315,723
20230823,104000,317214760,4315,4315,4315,4315,33
20230823,103900,317072365,4315,4320,4320,4310,538
20230823,103800,314752885,4310,4310,4310,4310,0
20230823,103700,314752885,4310,4320,4320,4310,150
20230823,103600,314106175,4330,4330,4330,4330,0
20230823,103500,314106175,4330,4330,4330,4330,0
20230823,103400,314106175,4330,4320,4330,4320,60
20230823,103300,313846895,4310,4310,4310,4310,150
20230823,103200,313200395,4320,4320,4320,4320,0
20230823,103100,313200395,4320,4320,4320,4320,0
20230823,103000,313200395,4320,4315,4320,4315,110
20230823,102900,312725225,4310,4310,4310,4310,0
20230823,102800,312725225,4310,4310,4310,4310,200
20230823,102700,311863225,4310,4310,4310,4310,6
20230823,102600,311837365,4310,4310,4310,4310,6
20230823,102500,311811505,4310,4320,4320,4310,171
20230823,102400,311074015,4320,4320,4320,4320,0
20230823,102300,311074015,4320,4320,4320,4320,23
20230823,102200,310974655,4320,4320,4320,4320,0
20230823,102100,310974655,4320,4325,4325,4320,1363
20230823,102000,305085745,4325,4325,4325,4325,0
20230823,101900,305085745,4325,4320,4335,4320,181
20230823,101800,304302415,4320,4320,4320,4320,0
20230823,101700,304302415,4320,4320,4320,4320,162
20230823,101600,303602575,4320,4320,4320,4315,95
20230823,101500,303192575,4320,4320,4320,4320,75
20230823,101400,302868575,4310,4310,4310,4310,80
20230823,101300,302523775,4315,4320,4320,4315,91
20230823,101200,302131005,4320,4320,4320,4320,0
20230823,101100,302131005,4320,4320,4320,4320,24
20230823,101000,302027325,4315,4315,4315,4315,0
20230823,100900,302027325,4315,4320,4320,4315,150
20230823,100800,301379925,4315,4315,4315,4315,0
20230823,100700,301379925,4315,4315,4315,4315,0
20230823,100600,301379925,4315,4315,4315,4315,114
20230823,100500,300888015,4320,4320,4320,4320,36
20230823,100400,300732495,4320,4320,4320,4320,150
20230823,100300,300084495,4315,4315,4315,4315,464
20230823,100200,298082335,4315,4315,4315,4315,85
20230823,100100,297715560,4335,4335,4335,4335,221
20230823,100000,296757525,4330,4345,4345,4330,1217
20230823,095900,291483100,4330,4330,4335,4330,322
20230823,095800,290088730,4315,4315,4315,4315,258
20230823,095700,288975460,4340,4335,4340,4335,62
20230823,095600,288706685,4330,4335,4335,4330,333
20230823,095500,287263630,4325,4320,4335,4320,2632
20230823,095400,275860415,4310,4310,4310,4310,150
20230823,095300,275213915,4310,4310,4310,4310,0
20230823,095200,275213915,4310,4310,4310,4310,0
20230823,095100,275213915,4310,4310,4310,4310,183
20230823,095000,274425185,4310,4310,4310,4310,0
20230823,094900,274425185,4310,4310,4310,4310,87
20230823,094800,274050215,4295,4295,4295,4295,340
20230823,094700,272589915,4295,4300,4300,4295,1213
20230823,094600,267379885,4300,4300,4300,4300,0
20230823,094500,267379885,4300,4295,4300,4295,21
20230823,094400,267289675,4290,4290,4290,4290,100
20230823,094300,266860675,4285,4275,4285,4275,602
20230823,094200,264283480,4265,4265,4265,4265,0
20230823,094100,264283480,4265,4265,4265,4265,0
20230823,094000,264283480,4265,4265,4265,4265,500
20230823,093900,262150980,4265,4265,4265,4265,650
20230823,093800,259378730,4265,4270,4270,4260,5683
20230823,093700,235141600,4265,4300,4300,4260,29
20230823,093600,235017185,4260,4270,4270,4260,215
20230823,093500,234100865,4270,4260,4270,4260,175
20230823,093400,233355255,4260,4260,4260,4260,0
20230823,093300,233355255,4260,4260,4260,4260,11
20230823,093200,233308395,4255,4260,4260,4255,166
20230823,093100,232601325,4250,4250,4250,4250,0
20230823,093000,232601325,4250,4270,4270,4245,167
20230823,092900,231889965,4245,4250,4250,4245,1006
20230823,092800,227615140,4245,4280,4280,4245,246
20230823,092700,226563045,4245,4245,4245,4245,0
20230823,092600,226563045,4245,4245,4245,4245,0
20230823,092500,226563045,4245,4275,4280,4245,24
20230823,092400,226460490,4220,4275,4275,4220,674
20230823,092300,223608560,4265,4240,4265,4240,700
20230823,092200,220634315,4245,4275,4275,4130,2535
20230823,092100,209842210,4275,4350,4350,4275,8418
20230823,092000,173385115,4350,4380,4380,4350,2693
20230823,091900,161636000,4380,4380,4380,4380,69
20230823,091800,161333780,4380,4370,4380,4370,98
20230823,091700,160904650,4370,4370,4370,4370,187
20230823,091600,160087460,4370,4365,4370,4365,381
20230823,091500,158423145,4365,4370,4370,4365,296
20230823,091400,157130555,4365,4370,4370,4365,28
20230823,091300,157008220,4365,4370,4415,4365,406
20230823,091200,155233185,4370,4380,4380,4365,367
20230823,091100,153626315,4365,4380,4380,4365,171
20230823,091000,152878120,4365,4395,4395,4350,8509
20230823,090900,115657625,4395,4390,4400,4385,571
20230823,090800,113147750,4385,4440,4445,4385,8809
20230823,090700,74173010,4445,4415,4450,4415,1079
20230823,090600,69382810,4415,4405,4420,4395,330
20230823,090500,67926975,4390,4390,4405,4380,2642
20230823,090400,56321695,4380,4370,4405,4370,891
20230823,090300,52407750,4370,4370,4370,4365,421
20230823,090200,50568510,4365,4365,4365,4365,6
20230823,090100,50542320,4355,4350,4430,4350,1619
20230823,090000,43441495,4340,4450,4450,4340,9828