stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200800,11805030790,8500,8500,8500,8500,22534
20230821,200700,11805030790,8500,8500,8500,8500,0
20230821,200600,11805030790,8500,8500,8500,8500,0
20230821,200500,11805030790,8500,8500,8500,8500,0
20230821,200400,11805030790,8500,8500,8500,8500,0
20230821,200300,11805030790,8500,8500,8500,8500,0
20230821,200200,11805030790,8500,8500,8500,8500,0
20230821,200100,11805030790,8500,8500,8500,8500,0
20230821,200000,11805030790,8500,8500,8500,8500,0
20230821,195900,11805030790,8500,8500,8500,8500,0
20230821,195800,11805030790,8500,8500,8500,8500,0
20230821,195700,11805030790,8500,8500,8500,8500,0
20230821,195600,11805030790,8500,8500,8500,8500,0
20230821,195500,11805030790,8500,8500,8500,8500,0
20230821,195400,11805030790,8500,8500,8500,8500,0
20230821,195300,11805030790,8500,8500,8500,8500,0
20230821,195200,11805030790,8500,8500,8500,8500,0
20230821,195100,11805030790,8500,8500,8500,8500,0
20230821,195000,11805030790,8500,8500,8500,8500,0
20230821,194900,11805030790,8500,8500,8500,8500,0
20230821,194800,11805030790,8500,8500,8500,8500,0
20230821,194700,11805030790,8500,8500,8500,8500,0
20230821,194600,11805030790,8500,8500,8500,8500,0
20230821,194500,11805030790,8500,8500,8500,8500,0
20230821,194400,11805030790,8500,8500,8500,8500,0
20230821,194300,11805030790,8500,8500,8500,8500,0
20230821,194200,11805030790,8500,8500,8500,8500,0
20230821,194100,11805030790,8500,8500,8500,8500,0
20230821,194000,11805030790,8500,8500,8500,8500,0
20230821,193900,11805030790,8500,8500,8500,8500,0
20230821,193800,11805030790,8500,8500,8500,8500,22534
20230821,193700,11805030790,8500,8500,8500,8500,0
20230821,193600,11805030790,8500,8500,8500,8500,0
20230821,193500,11805030790,8500,8500,8500,8500,0
20230821,193400,11805030790,8500,8500,8500,8500,0
20230821,193300,11805030790,8500,8500,8500,8500,0
20230821,193200,11805030790,8500,8500,8500,8500,0
20230821,193100,11805030790,8500,8500,8500,8500,0
20230821,193000,11805030790,8500,8500,8500,8500,0
20230821,192900,11805030790,8500,8500,8500,8500,0
20230821,192800,11805030790,8500,8500,8500,8500,0
20230821,192700,11805030790,8500,8500,8500,8500,0
20230821,192600,11805030790,8500,8500,8500,8500,0
20230821,192500,11805030790,8500,8500,8500,8500,0
20230821,192400,11805030790,8500,8500,8500,8500,0
20230821,192300,11805030790,8500,8500,8500,8500,0
20230821,192200,11805030790,8500,8500,8500,8500,0
20230821,192100,11805030790,8500,8500,8500,8500,0
20230821,192000,11805030790,8500,8500,8500,8500,0
20230821,191900,11805030790,8500,8500,8500,8500,0
20230821,191800,11805030790,8500,8500,8500,8500,0
20230821,191700,11805030790,8500,8500,8500,8500,0
20230821,191600,11805030790,8500,8500,8500,8500,0
20230821,191500,11805030790,8500,8500,8500,8500,0
20230821,191400,11805030790,8500,8500,8500,8500,0
20230821,191300,11805030790,8500,8500,8500,8500,0
20230821,191200,11805030790,8500,8500,8500,8500,0
20230821,191100,11805030790,8500,8500,8500,8500,0
20230821,191000,11805030790,8500,8500,8500,8500,0
20230821,190900,11805030790,8500,8500,8500,8500,0
20230821,190800,11805030790,8500,8500,8500,8500,22534
20230821,190700,11805030790,8500,8500,8500,8500,0
20230821,190600,11805030790,8500,8500,8500,8500,0
20230821,190500,11805030790,8500,8500,8500,8500,0
20230821,190400,11805030790,8500,8500,8500,8500,0
20230821,190300,11805030790,8500,8500,8500,8500,0
20230821,190200,11805030790,8500,8500,8500,8500,0
20230821,190100,11805030790,8500,8500,8500,8500,0
20230821,190000,11805030790,8500,8500,8500,8500,0
20230821,185900,11805030790,8500,8500,8500,8500,0
20230821,185800,11805030790,8500,8500,8500,8500,0
20230821,185700,11805030790,8500,8500,8500,8500,0
20230821,185600,11805030790,8500,8500,8500,8500,0
20230821,185500,11805030790,8500,8500,8500,8500,0
20230821,185400,11805030790,8500,8500,8500,8500,0
20230821,185300,11805030790,8500,8500,8500,8500,0
20230821,185200,11805030790,8500,8500,8500,8500,0
20230821,185100,11805030790,8500,8500,8500,8500,0
20230821,185000,11805030790,8500,8500,8500,8500,0
20230821,184900,11805030790,8500,8500,8500,8500,0
20230821,184800,11805030790,8500,8500,8500,8500,0
20230821,184700,11805030790,8500,8500,8500,8500,0
20230821,184600,11805030790,8500,8500,8500,8500,0
20230821,184500,11805030790,8500,8500,8500,8500,0
20230821,184400,11805030790,8500,8500,8500,8500,0
20230821,184300,11805030790,8500,8500,8500,8500,0
20230821,184200,11805030790,8500,8500,8500,8500,0
20230821,184100,11805030790,8500,8500,8500,8500,0
20230821,184000,11805030790,8500,8500,8500,8500,0
20230821,183900,11805030790,8500,8500,8500,8500,0
20230821,183800,11805030790,8500,8500,8500,8500,22534
20230821,183700,11805030790,8500,8500,8500,8500,0
20230821,183600,11805030790,8500,8500,8500,8500,0
20230821,183500,11805030790,8500,8500,8500,8500,0
20230821,183400,11805030790,8500,8500,8500,8500,0
20230821,183300,11805030790,8500,8500,8500,8500,0
20230821,183200,11805030790,8500,8500,8500,8500,0
20230821,183100,11805030790,8500,8500,8500,8500,0
20230821,183000,11805030790,8500,8500,8500,8500,0
20230821,182900,11805030790,8500,8500,8500,8500,0
20230821,182800,11805030790,8500,8500,8500,8500,0
20230821,182700,11805030790,8500,8500,8500,8500,0
20230821,182600,11805030790,8500,8500,8500,8500,0
20230821,182500,11805030790,8500,8500,8500,8500,0
20230821,182400,11805030790,8500,8500,8500,8500,0
20230821,182300,11805030790,8500,8500,8500,8500,0
20230821,182200,11805030790,8500,8500,8500,8500,0
20230821,182100,11805030790,8500,8500,8500,8500,0
20230821,182000,11805030790,8500,8500,8500,8500,0
20230821,181900,11805030790,8500,8500,8500,8500,0
20230821,181800,11805030790,8500,8500,8500,8500,0
20230821,181700,11805030790,8500,8500,8500,8500,0
20230821,181600,11805030790,8500,8500,8500,8500,0
20230821,181500,11805030790,8500,8500,8500,8500,0
20230821,181400,11805030790,8500,8500,8500,8500,0
20230821,181300,11805030790,8500,8500,8500,8500,0
20230821,181200,11805030790,8500,8500,8500,8500,0
20230821,181100,11805030790,8500,8500,8500,8500,0
20230821,181000,11805030790,8500,8500,8500,8500,0
20230821,180900,11805030790,8500,8500,8500,8500,0
20230821,180800,11805030790,8500,8500,8500,8500,22534
20230821,180700,11805030790,8500,8500,8500,8500,0
20230821,180600,11805030790,8500,8500,8500,8500,0
20230821,180500,11805030790,8500,8500,8500,8500,0
20230821,180400,11805030790,8500,8500,8500,8500,0
20230821,180300,11805030790,8500,8500,8500,8500,0
20230821,180200,11805030790,8500,8500,8500,8500,0
20230821,180100,11805030790,8500,8500,8500,8500,0
20230821,180000,11805030790,8500,8500,8500,8500,0
20230821,175900,11805030790,8500,8500,8500,8500,0
20230821,175800,11805030790,8500,8500,8500,8500,0
20230821,175700,11805030790,8500,8500,8500,8500,0
20230821,175600,11805030790,8500,8500,8500,8500,0
20230821,175500,11805030790,8500,8500,8500,8500,0
20230821,175400,11805030790,8500,8500,8500,8500,0
20230821,175300,11805030790,8500,8500,8500,8500,0
20230821,175200,11805030790,8500,8500,8500,8500,0
20230821,175100,11805030790,8500,8500,8500,8500,0
20230821,175000,11805030790,8500,8500,8500,8500,0
20230821,174900,11805030790,8500,8500,8500,8500,0
20230821,174800,11805030790,8500,8500,8500,8500,0
20230821,174700,11805030790,8500,8500,8500,8500,0
20230821,174600,11805030790,8500,8500,8500,8500,0
20230821,174500,11805030790,8500,8500,8500,8500,0
20230821,174400,11805030790,8500,8500,8500,8500,0
20230821,174300,11805030790,8500,8500,8500,8500,0
20230821,174200,11805030790,8500,8500,8500,8500,0
20230821,174100,11805030790,8500,8500,8500,8500,0
20230821,174000,11805030790,8500,8500,8500,8500,0
20230821,173900,11805030790,8500,8500,8500,8500,0
20230821,173800,11805030790,8500,8500,8500,8500,22534
20230821,173700,11805030790,8500,8500,8500,8500,0
20230821,173600,11805030790,8500,8500,8500,8500,0
20230821,173500,11805030790,8500,8500,8500,8500,0
20230821,173400,11805030790,8500,8500,8500,8500,0
20230821,173300,11805030790,8500,8500,8500,8500,0
20230821,173200,11805030790,8500,8500,8500,8500,0
20230821,173100,11805030790,8500,8500,8500,8500,0
20230821,173000,11805030790,8500,8500,8500,8500,0
20230821,172900,11805030790,8500,8500,8500,8500,0
20230821,172800,11805030790,8500,8500,8500,8500,0
20230821,172700,11805030790,8500,8500,8500,8500,0
20230821,172600,11805030790,8500,8500,8500,8500,0
20230821,172500,11805030790,8500,8500,8500,8500,0
20230821,172400,11805030790,8500,8500,8500,8500,0
20230821,172300,11805030790,8500,8500,8500,8500,0
20230821,172200,11805030790,8500,8500,8500,8500,0
20230821,172100,11805030790,8500,8500,8500,8500,0
20230821,172000,11805030790,8500,8500,8500,8500,0
20230821,171900,11805030790,8500,8500,8500,8500,0
20230821,171800,11805030790,8500,8500,8500,8500,0
20230821,171700,11805030790,8500,8500,8500,8500,0
20230821,171600,11805030790,8500,8500,8500,8500,0
20230821,171500,11805030790,8500,8500,8500,8500,0
20230821,171400,11805030790,8500,8500,8500,8500,0
20230821,171300,11805030790,8500,8500,8500,8500,0
20230821,171200,11805030790,8500,8500,8500,8500,0
20230821,171100,11805030790,8500,8500,8500,8500,0
20230821,171000,11805030790,8500,8500,8500,8500,0
20230821,170900,11805030790,8500,8500,8500,8500,0
20230821,170800,11805030790,8500,8500,8500,8500,22534
20230821,170700,11805030790,8500,8500,8500,8500,0
20230821,170600,11805030790,8500,8500,8500,8500,0
20230821,170500,11805030790,8500,8500,8500,8500,0
20230821,170400,11805030790,8500,8500,8500,8500,0
20230821,170300,11805030790,8500,8500,8500,8500,0
20230821,170200,11805030790,8500,8500,8500,8500,0
20230821,170100,11805030790,8500,8500,8500,8500,0
20230821,170000,11805030790,8500,8500,8500,8500,0
20230821,165900,11805030790,8500,8500,8500,8500,0
20230821,165800,11805030790,8500,8500,8500,8500,0
20230821,165700,11805030790,8500,8500,8500,8500,0
20230821,165600,11805030790,8500,8500,8500,8500,0
20230821,165500,11805030790,8500,8500,8500,8500,0
20230821,165400,11805030790,8500,8500,8500,8500,0
20230821,165300,11805030790,8500,8500,8500,8500,0
20230821,165200,11805030790,8500,8500,8500,8500,0
20230821,165100,11805030790,8500,8500,8500,8500,0
20230821,165000,11805030790,8500,8500,8500,8500,0
20230821,164900,11805030790,8500,8500,8500,8500,0
20230821,164800,11805030790,8500,8500,8500,8500,0
20230821,164700,11805030790,8500,8500,8500,8500,0
20230821,164600,11805030790,8500,8500,8500,8500,0
20230821,164500,11805030790,8500,8500,8500,8500,0
20230821,164400,11805030790,8500,8500,8500,8500,0
20230821,164300,11805030790,8500,8500,8500,8500,0
20230821,164200,11805030790,8500,8500,8500,8500,0
20230821,164100,11805030790,8500,8500,8500,8500,0
20230821,164000,11805030790,8500,8500,8500,8500,0
20230821,163900,11805030790,8500,8500,8500,8500,0
20230821,163800,11805030790,8500,8500,8500,8500,22534
20230821,163700,11805030790,8500,8500,8500,8500,0
20230821,163600,11805030790,8500,8500,8500,8500,0
20230821,163500,11805030790,8500,8500,8500,8500,0
20230821,163400,11805030790,8500,8500,8500,8500,0
20230821,163300,11805030790,8500,8500,8500,8500,0
20230821,163200,11805030790,8500,8500,8500,8500,0
20230821,163100,11805030790,8500,8500,8500,8500,0
20230821,163000,11805030790,8500,8500,8500,8500,0
20230821,162900,11805030790,8500,8500,8500,8500,0
20230821,162800,11805030790,8500,8500,8500,8500,0
20230821,162700,11805030790,8500,8500,8500,8500,0
20230821,162600,11805030790,8500,8500,8500,8500,0
20230821,162500,11805030790,8500,8500,8500,8500,0
20230821,162400,11805030790,8500,8500,8500,8500,0
20230821,162300,11805030790,8500,8500,8500,8500,0
20230821,162200,11805030790,8500,8500,8500,8500,0
20230821,162100,11805030790,8500,8500,8500,8500,0
20230821,162000,11805030790,8500,8500,8500,8500,0
20230821,161900,11805030790,8500,8500,8500,8500,0
20230821,161800,11805030790,8500,8500,8500,8500,0
20230821,161700,11805030790,8500,8500,8500,8500,0
20230821,161600,11805030790,8500,8500,8500,8500,0
20230821,161500,11805030790,8500,8500,8500,8500,0
20230821,161400,11805030790,8500,8500,8500,8500,0
20230821,161300,11805030790,8500,8500,8500,8500,0
20230821,161200,11805030790,8500,8500,8500,8500,0
20230821,161100,11805030790,8500,8500,8500,8500,0
20230821,161000,11805030790,8500,8500,8500,8500,0
20230821,160900,11805030790,8500,8500,8500,8500,0
20230821,160800,11805030790,8500,8500,8500,8500,22534
20230821,160700,11805030790,8500,8500,8500,8500,0
20230821,160600,11805030790,8500,8500,8500,8500,0
20230821,160500,11805030790,8500,8500,8500,8500,0
20230821,160400,11805030790,8500,8500,8500,8500,0
20230821,160300,11805030790,8500,8500,8500,8500,0
20230821,160200,11805030790,8500,8500,8500,8500,0
20230821,160100,11805030790,8500,8500,8500,8500,0
20230821,160000,11805030790,8500,8500,8500,8500,0
20230821,155900,11805030790,8500,8500,8500,8500,0
20230821,155800,11805030790,8500,8500,8500,8500,0
20230821,155700,11805030790,8500,8500,8500,8500,0
20230821,155600,11805030790,8500,8500,8500,8500,0
20230821,155500,11805030790,8500,8500,8500,8500,0
20230821,155400,11805030790,8500,8500,8500,8500,0
20230821,155300,11805030790,8500,8500,8500,8500,0
20230821,155200,11805030790,8500,8500,8500,8500,0
20230821,155100,11805030790,8500,8500,8500,8500,0
20230821,155000,11805030790,8500,8500,8500,8500,0
20230821,154900,11805030790,8500,8500,8500,8500,0
20230821,154800,11805030790,8500,8500,8500,8500,0
20230821,154700,11805030790,8500,8500,8500,8500,0
20230821,154600,11805030790,8500,8500,8500,8500,0
20230821,154500,11805030790,8500,8500,8500,8500,0
20230821,154400,11805030790,8500,8500,8500,8500,0
20230821,154300,11805030790,8500,8500,8500,8500,0
20230821,154200,11805030790,8500,8500,8500,8500,0
20230821,154100,11805030790,8500,8500,8500,8500,0
20230821,154000,11805030790,8500,8500,8500,8500,0
20230821,153900,11805030790,8500,8500,8500,8500,0
20230821,153800,11805030790,8500,8500,8500,8500,22534
20230821,153700,11805030790,8500,8500,8500,8500,0
20230821,153600,11805030790,8500,8500,8500,8500,0
20230821,153500,11805030790,8500,8500,8500,8500,0
20230821,153400,11805030790,8500,8500,8500,8500,0
20230821,153300,11805030790,8500,8500,8500,8500,0
20230821,153200,11805030790,8500,8500,8500,8500,0
20230821,153100,11805030790,8500,8500,8500,8500,0
20230821,153000,11805030790,8500,8500,8500,8500,22534
20230821,152900,11613491790,8500,8500,8500,8500,0
20230821,152800,11613491790,8500,8500,8500,8500,0
20230821,152700,11613491790,8500,8500,8500,8500,0
20230821,152600,11613491790,8500,8500,8500,8500,0
20230821,152500,11613491790,8500,8500,8500,8500,0
20230821,152400,11613491790,8500,8500,8500,8500,0
20230821,152300,11613491790,8500,8500,8500,8500,0
20230821,152200,11613491790,8500,8500,8500,8500,0
20230821,152100,11613491790,8500,8500,8500,8500,0
20230821,152000,11613491790,8500,8500,8500,8500,0
20230821,151900,11613491790,8500,8480,8520,8470,8134
20230821,151800,11544458370,8480,8490,8510,8480,2420
20230821,151700,11523897680,8490,8510,8510,8470,4937
20230821,151600,11482041000,8510,8510,8510,8480,15845
20230821,151500,11347380170,8510,8510,8510,8490,7285
20230821,151400,11285419840,8510,8490,8510,8490,2863
20230821,151300,11261089740,8490,8490,8500,8490,1152
20230821,151200,11251307250,8490,8480,8500,8480,2186
20230821,151100,11232754360,8480,8500,8500,8480,7175
20230821,151000,11171796030,8500,8510,8520,8500,5322
20230821,150900,11126529300,8520,8520,8520,8510,1321
20230821,150800,11115278420,8520,8510,8520,8510,1890
20230821,150700,11099184420,8510,8530,8530,8510,5837
20230821,150600,11049448290,8530,8540,8540,8520,1060
20230821,150500,11040409620,8530,8530,8540,8520,2780
20230821,150400,11016695930,8540,8530,8540,8530,3223
20230821,150300,10989182040,8540,8530,8540,8520,3408
20230821,150200,10960115950,8530,8540,8540,8530,2068
20230821,150100,10942456880,8530,8540,8540,8530,1670
20230821,150000,10928204850,8530,8550,8560,8520,9799
20230821,145900,10844569450,8560,8560,8580,8540,18568
20230821,145800,10685573040,8560,8540,8570,8530,5999
20230821,145700,10634269010,8540,8540,8540,8530,3370
20230821,145600,10605506020,8540,8520,8540,8510,4755
20230821,145500,10564928610,8510,8520,8530,8510,4116
20230821,145400,10529850660,8520,8530,8530,8520,2653
20230821,145300,10507225850,8530,8540,8540,8530,5181
20230821,145200,10462999010,8530,8490,8540,8490,10464
20230821,145100,10373906640,8500,8500,8500,8490,1676
20230821,145000,10359667410,8490,8490,8500,8480,3450
20230821,144900,10330372830,8490,8480,8490,8480,657
20230821,144800,10324797580,8480,8480,8490,8480,703
20230821,144700,10318836030,8490,8490,8500,8480,2248
20230821,144600,10299745510,8500,8480,8500,8480,1899
20230821,144500,10283624860,8470,8490,8500,8470,3712
20230821,144400,10252136490,8500,8490,8500,8480,1309
20230821,144300,10241024250,8480,8470,8490,8460,2892
20230821,144200,10216523910,8470,8470,8480,8460,3451
20230821,144100,10187300710,8470,8490,8490,8450,5882
20230821,144000,10137493360,8490,8500,8510,8490,14171
20230821,143900,10017066380,8500,8500,8510,8490,7384
20230821,143800,9954303600,8510,8490,8520,8490,9923
20230821,143700,9869903840,8500,8530,8530,8490,17495
20230821,143600,9721010160,8530,8480,8540,8480,27172
20230821,143500,9489566840,8460,8470,8510,8450,11090
20230821,143400,9395363780,8430,8410,8470,8410,10698
20230821,143300,9305080240,8410,8420,8420,8410,789
20230821,143200,9298441640,8410,8420,8440,8410,2398
20230821,143100,9278250460,8420,8430,8440,8420,2243
20230821,143000,9259351260,8440,8450,8460,8440,794
20230821,142900,9252643400,8450,8440,8460,8420,6167
20230821,142800,9200625050,8440,8460,8460,8440,1612
20230821,142700,9187007840,8470,8470,8470,8450,7901
20230821,142600,9120170330,8470,8460,8470,8460,3018
20230821,142500,9094625200,8470,8460,8470,8460,1184
20230821,142400,9084607990,8470,8470,8470,8460,692
20230821,142300,9078746770,8470,8480,8480,8470,2913
20230821,142200,9054056200,8490,8480,8490,8480,234
20230821,142100,9052070580,8480,8490,8490,8460,1939
20230821,142000,9035646480,8500,8510,8510,8480,3139
20230821,141900,9008950260,8510,8490,8510,8480,4361
20230821,141800,8971898390,8490,8470,8490,8470,1889
20230821,141700,8955870950,8470,8460,8470,8460,771
20230821,141600,8949342590,8470,8470,8470,8460,677
20230821,141500,8943615100,8460,8440,8470,8440,2415
20230821,141400,8923193110,8430,8430,8440,8420,2716
20230821,141300,8900313090,8420,8420,8420,8410,647
20230821,141200,8894866650,8420,8440,8440,8420,3378
20230821,141100,8866392350,8440,8450,8450,8440,319
20230821,141000,8863699330,8450,8440,8450,8440,382
20230821,140900,8860475240,8440,8470,8470,8440,1653
20230821,140800,8846513140,8460,8470,8480,8460,1430
20230821,140700,8834409310,8470,8460,8470,8450,1694
20230821,140600,8820093670,8470,8470,8480,8470,574
20230821,140500,8815230740,8470,8450,8470,8450,1426
20230821,140400,8803176230,8450,8470,8470,8450,3098
20230821,140300,8776969470,8470,8460,8480,8440,3491
20230821,140200,8747454640,8470,8470,8500,8470,9503
20230821,140100,8666878530,8460,8450,8460,8440,1764
20230821,140000,8651959890,8450,8450,8450,8440,2290
20230821,135900,8632618210,8440,8440,8450,8440,710
20230821,135800,8626624980,8440,8440,8440,8440,258
20230821,135700,8624447460,8440,8440,8450,8430,1464
20230821,135600,8612092130,8440,8450,8450,8420,3788
20230821,135500,8580138430,8440,8440,8440,8430,1057
20230821,135400,8571217370,8440,8440,8440,8430,1109
20230821,135300,8561866720,8430,8430,8430,8430,265
20230821,135200,8559632770,8430,8430,8430,8420,171
20230821,135100,8558192270,8430,8430,8430,8420,1228
20230821,135000,8547842640,8430,8440,8440,8420,1290
20230821,134900,8536961560,8440,8450,8450,8430,4461
20230821,134800,8499307930,8450,8440,8450,8440,4107
20230821,134700,8464628080,8440,8420,8470,8420,8780
20230821,134600,8390499270,8420,8340,8420,8340,2586
20230821,134500,8368803420,8340,8370,8370,8340,3684
20230821,134400,8338044740,8370,8380,8390,8370,82
20230821,134300,8337358160,8370,8380,8380,8370,1773
20230821,134200,8322517830,8380,8380,8380,8370,305
20230821,134100,8319961940,8380,8370,8380,8370,144
20230821,134000,8318756530,8380,8380,8380,8380,51
20230821,133900,8318329150,8380,8380,8380,8380,95
20230821,133800,8317533050,8390,8400,8400,8370,1062
20230821,133700,8308624550,8400,8380,8400,8370,943
20230821,133600,8300708780,8380,8370,8380,8370,309
20230821,133500,8298121470,8380,8400,8400,8380,293
20230821,133400,8295664770,8390,8390,8400,8390,785
20230821,133300,8289077070,8390,8390,8400,8370,1251
20230821,133200,8278581240,8390,8360,8390,8360,337
20230821,133100,8275760620,8370,8350,8370,8350,296
20230821,133000,8273286040,8360,8380,8380,8350,97
20230821,132900,8272474630,8370,8390,8390,8370,211
20230821,132800,8270704400,8390,8390,8400,8380,1803
20230821,132700,8255578310,8390,8380,8390,8380,731
20230821,132600,8249452500,8380,8320,8380,8320,21304
20230821,132500,8071973200,8320,8320,8330,8320,142
20230821,132400,8070791350,8330,8330,8330,8320,1097
20230821,132300,8061663020,8330,8330,8330,8320,250
20230821,132200,8059581520,8330,8330,8330,8330,1291
20230821,132100,8048827490,8320,8320,8330,8320,1658
20230821,132000,8035027870,8330,8330,8330,8320,389
20230821,131900,8031788500,8330,8330,8330,8320,1425
20230821,131800,8019918260,8330,8330,8330,8330,1075
20230821,131700,8010963510,8330,8330,8330,8330,1127
20230821,131600,8001575600,8330,8350,8370,8330,2384
20230821,131500,7981675040,8350,8360,8360,8350,79
20230821,131400,7981014650,8350,8340,8350,8340,1028
20230821,131300,7972432070,8360,8330,8380,8330,1070
20230821,131200,7963496120,8330,8380,8380,8320,8941
20230821,131100,7888936940,8380,8370,8380,8340,2442
20230821,131000,7868517230,8370,8380,8380,8360,191
20230821,130900,7866918440,8360,8380,8380,8360,37
20230821,130800,7866608900,8380,8380,8380,8360,1448
20230821,130700,7854494730,8380,8370,8380,8360,420
20230821,130600,7850978650,8370,8370,8370,8370,795
20230821,130500,7844324500,8380,8400,8400,8380,919
20230821,130400,7836622850,8400,8410,8410,8370,4521
20230821,130300,7798658580,8420,8460,8470,8400,4749
20230821,130200,7758692420,8440,8360,8600,8350,26948
20230821,130100,7529313600,8370,8370,8370,8370,2
20230821,130000,7529296860,8350,8360,8370,8350,2338
20230821,125900,7509772130,8350,8350,8350,8350,498
20230821,125800,7505613830,8350,8360,8360,8350,203
20230821,125700,7503918750,8360,8360,8370,8360,76
20230821,125600,7503283350,8350,8360,8360,8350,212
20230821,125500,7501512240,8360,8370,8370,8360,314
20230821,125400,7498887060,8370,8370,8370,8370,175
20230821,125300,7497422310,8370,8370,8380,8370,1123
20230821,125200,7488015110,8380,8380,8380,8380,160
20230821,125100,7486674310,8380,8380,8380,8380,81
20230821,125000,7485995530,8380,8380,8380,8380,30
20230821,124900,7485744130,8350,8360,8360,8350,1101
20230821,124800,7476540060,8360,8360,8360,8360,165
20230821,124700,7475160660,8360,8380,8400,8360,921
20230821,124600,7467442320,8410,8350,8410,8350,414
20230821,124500,7463963130,8400,8340,8400,8340,1617
20230821,124400,7450432780,8340,8340,8340,8340,100
20230821,124300,7449598780,8350,8340,8350,8340,226
20230821,124200,7447713490,8340,8350,8350,8340,162
20230821,124100,7446361790,8350,8360,8370,8350,271
20230821,124000,7444098600,8360,8360,8360,8350,317
20230821,123900,7441449720,8360,8370,8370,8360,6
20230821,123800,7441399540,8360,8390,8390,8350,411
20230821,123700,7437962650,8400,8350,8400,8350,1219
20230821,123600,7427747350,8350,8340,8350,8340,156
20230821,123500,7426445980,8340,8330,8340,8330,135
20230821,123400,7425321410,8340,8340,8340,8330,23
20230821,123300,7425129600,8340,8340,8340,8340,417
20230821,123200,7421651820,8340,8340,8340,8340,104
20230821,123100,7420784460,8340,8340,8340,8340,1
20230821,123000,7420776120,8340,8330,8340,8330,386
20230821,122900,7417559540,8330,8350,8350,8320,406
20230821,122800,7414175830,8350,8330,8360,8330,930
20230821,122700,7406418060,8360,8330,8360,8330,164
20230821,122600,7405049200,8320,8330,8330,8320,1590
20230821,122500,7391812550,8330,8350,8350,8330,1031
20230821,122400,7383223670,8350,8350,8350,8330,850
20230821,122300,7376133130,8340,8370,8370,8330,782
20230821,122200,7369607870,8380,8340,8380,8340,189
20230821,122100,7368031210,8340,8330,8340,8330,129
20230821,122000,7366956600,8340,8340,8340,8340,193
20230821,121900,7365346980,8340,8340,8340,8330,1016
20230821,121800,7356875540,8330,8340,8340,8330,337
20230821,121700,7354066440,8340,8330,8340,8330,231
20230821,121600,7352141700,8330,8340,8340,8330,52
20230821,121500,7351708090,8330,8330,8330,8330,300
20230821,121400,7349209090,8340,8340,8340,8340,15
20230821,121300,7349083990,8330,8370,8370,8330,514
20230821,121200,7344799060,8340,8360,8390,8340,1948
20230821,121100,7328540930,8410,8350,8410,8350,3078
20230821,121000,7302837930,8350,8350,8350,8340,841
20230821,120900,7295818680,8350,8350,8350,8350,3441
20230821,120800,7267086330,8350,8350,8350,8350,648
20230821,120700,7261675530,8340,8350,8350,8340,1116
20230821,120600,7252357030,8340,8350,8350,8340,666
20230821,120500,7246797940,8350,8340,8350,8340,182
20230821,120400,7245278900,8340,8340,8350,8340,826
20230821,120300,7238389340,8340,8340,8340,8340,112
20230821,120200,7237455260,8340,8340,8340,8340,233
20230821,120100,7235512040,8340,8350,8350,8340,460
20230821,120000,7231675140,8350,8330,8350,8330,1050
20230821,115900,7222911640,8330,8350,8350,8330,727
20230821,115800,7216845460,8350,8340,8350,8340,1451
20230821,115700,7204730580,8340,8330,8350,8320,224
20230821,115600,7202865280,8350,8350,8350,8350,415
20230821,115500,7199400030,8350,8340,8350,8340,3228
20230821,115400,7172447580,8340,8350,8350,8340,133
20230821,115300,7171337040,8350,8330,8350,8310,370
20230821,115200,7168258560,8320,8320,8320,8320,2316
20230821,115100,7148989440,8320,8320,8320,8320,97
20230821,115000,7148182400,8320,8320,8320,8320,1
20230821,114900,7148174080,8310,8370,8370,8300,969
20230821,114800,7140123460,8340,8340,8370,8340,253
20230821,114700,7138012170,8330,8300,8330,8300,1071
20230821,114600,7129118520,8300,8300,8310,8300,6333
20230821,114500,7076554420,8300,8310,8320,8300,4304
20230821,114400,7040785640,8310,8330,8330,8310,4154
20230821,114300,7006232370,8330,8360,8360,8330,4671
20230821,114200,6967276160,8350,8350,8370,8340,1071
20230821,114100,6958336550,8340,8340,8340,8340,396
20230821,114000,6955033910,8340,8340,8340,8330,548
20230821,113900,6950464510,8330,8340,8340,8330,918
20230821,113800,6942813200,8340,8340,8350,8330,880
20230821,113700,6935471790,8340,8350,8350,8340,409
20230821,113600,6932058600,8350,8360,8360,8330,3972
20230821,113500,6898918800,8360,8380,8380,8360,2044
20230821,113400,6881814700,8380,8400,8400,8380,1339
20230821,113300,6870583860,8380,8400,8440,8380,892
20230821,113200,6863086540,8450,8380,8450,8380,1741
20230821,113100,6848455110,8360,8360,8370,8350,1240
20230821,113000,6838089780,8360,8350,8360,8340,231
20230821,112900,6836160610,8350,8330,8350,8330,295
20230821,112800,6833703120,8330,8360,8360,8330,1817
20230821,112700,6818553580,8360,8360,8360,8360,338
20230821,112600,6815727900,8370,8340,8370,8340,318
20230821,112500,6813071360,8330,8340,8350,8320,2821
20230821,112400,6789575690,8340,8350,8360,8340,4408
20230821,112300,6752808940,8350,8360,8360,8350,2883
20230821,112200,6728725080,8360,8360,8380,8360,1956
20230821,112100,6712365660,8360,8380,8390,8360,3646
20230821,112000,6681836940,8370,8380,8380,8370,660
20230821,111900,6676307140,8380,8390,8410,8380,3807
20230821,111800,6644394740,8390,8420,8420,8390,1450
20230821,111700,6632216440,8410,8420,8430,8410,630
20230821,111600,6626913450,8420,8400,8420,8400,3394
20230821,111500,6598385290,8410,8420,8420,8410,1031
20230821,111400,6589713450,8420,8420,8420,8420,405
20230821,111300,6586303350,8430,8420,8430,8420,137
20230821,111200,6585149400,8420,8420,8420,8410,694
20230821,111100,6579308400,8420,8420,8420,8410,415
20230821,111000,6575815100,8430,8440,8440,8430,423
20230821,110900,6572244990,8440,8400,8440,8390,497
20230821,110800,6568062300,8390,8420,8420,8390,4614
20230821,110700,6529287200,8420,8450,8450,8420,209
20230821,110600,6527527220,8450,8430,8450,8410,859
20230821,110500,6520296070,8430,8450,8450,8430,630
20230821,110400,6514982630,8440,8440,8440,8440,0
20230821,110300,6514982630,8440,8450,8450,8430,846
20230821,110200,6507842820,8450,8440,8450,8440,170
20230821,110100,6506407720,8440,8420,8450,8420,743
20230821,110000,6500141540,8420,8420,8430,8390,16538
20230821,105900,6361133770,8420,8430,8440,8410,2821
20230821,105800,6337384750,8430,8460,8460,8430,859
20230821,105700,6330142640,8460,8430,8460,8420,3708
20230821,105600,6298913060,8450,8460,8460,8430,296
20230821,105500,6296413350,8430,8470,8470,8430,2989
20230821,105400,6271215520,8470,8450,8470,8440,1441
20230821,105300,6259053400,8450,8470,8470,8450,1674
20230821,105200,6244904080,8490,8470,8490,8450,1403
20230821,105100,6232998750,8480,8470,8490,8460,883
20230821,105000,6225514940,8460,8440,8460,8440,780
20230821,104900,6218920600,8430,8450,8450,8430,675
20230821,104800,6213225500,8450,8430,8450,8430,580
20230821,104700,6208336000,8430,8460,8460,8430,3885
20230821,104600,6175560350,8480,8450,8480,8430,3282
20230821,104500,6147836950,8450,8450,8450,8450,9
20230821,104400,6147760900,8450,8460,8470,8450,4116
20230821,104300,6112972520,8460,8480,8500,8460,15164
20230821,104200,5984548230,8480,8500,8500,8480,5448
20230821,104100,5938326460,8510,8500,8510,8500,312
20230821,104000,5935671660,8500,8490,8510,8490,1072
20230821,103900,5926569450,8490,8490,8510,8490,516
20230821,103800,5922185210,8490,8490,8500,8490,1112
20230821,103700,5912737830,8500,8490,8500,8480,5664
20230821,103600,5864622530,8490,8490,8500,8480,5703
20230821,103500,5816204580,8500,8510,8510,8490,1123
20230821,103400,5806659040,8510,8520,8520,8510,994
20230821,103300,5798200080,8520,8510,8520,8510,400
20230821,103200,5794793180,8510,8530,8540,8510,1948
20230821,103100,5778193490,8530,8550,8550,8520,128
20230821,103000,5777100100,8520,8540,8540,8520,401
20230821,102900,5773678970,8540,8580,8580,8540,205
20230821,102800,5771927750,8580,8570,8580,8540,629
20230821,102700,5766538340,8580,8570,8580,8560,1231
20230821,102600,5755993340,8560,8540,8560,8540,1987
20230821,102500,5739004600,8550,8550,8570,8550,2217
20230821,102400,5720040080,8520,8520,8540,8520,2964
20230821,102300,5694774700,8520,8540,8540,8510,1575
20230821,102200,5681349600,8540,8550,8560,8540,817
20230821,102100,5674371100,8540,8520,8550,8510,2079
20230821,102000,5656624080,8530,8540,8540,8530,163
20230821,101900,5655233630,8550,8530,8550,8530,1696
20230821,101800,5640766650,8530,8510,8550,8510,2762
20230821,101700,5617246530,8520,8530,8530,8520,6345
20230821,101600,5563185650,8520,8540,8540,8520,4375
20230821,101500,5525895630,8540,8560,8560,8540,1279
20230821,101400,5514962810,8560,8570,8570,8560,945
20230821,101300,5506871160,8570,8570,8580,8560,973
20230821,101200,5498526410,8570,8590,8590,8570,1486
20230821,101100,5485780000,8590,8580,8600,8580,952
20230821,101000,5477602330,8580,8570,8580,8560,3686
20230821,100900,5446011490,8580,8590,8620,8580,7913
20230821,100800,5377965730,8600,8570,8600,8560,11501
20230821,100700,5279245130,8570,8560,8570,8550,2558
20230821,100600,5257344420,8560,8520,8560,8510,7144
20230821,100500,5196333920,8530,8520,8530,8520,861
20230821,100400,5188998010,8520,8530,8530,8520,1011
20230821,100300,5180382370,8540,8530,8540,8510,2366
20230821,100200,5160215840,8520,8520,8530,8510,764
20230821,100100,5153702350,8520,8510,8530,8510,3055
20230821,100000,5127692870,8500,8460,8500,8440,4756
20230821,095900,5087327940,8460,8450,8460,8430,4387
20230821,095800,5050300870,8440,8460,8480,8440,7722
20230821,095700,4985041350,8460,8480,8480,8450,3764
20230821,095600,4953165350,8480,8490,8500,8480,3815
20230821,095500,4920776690,8490,8500,8500,8490,804
20230821,095400,4913945070,8500,8500,8510,8500,559
20230821,095300,4909193490,8500,8480,8510,8480,3340
20230821,095200,4880839890,8480,8480,8500,8480,620
20230821,095100,4875582250,8480,8500,8500,8470,4419
20230821,095000,4838079350,8500,8550,8550,8500,12794
20230821,094900,4728891840,8550,8580,8580,8550,2052
20230821,094800,4711309410,8590,8580,8590,8580,2093
20230821,094700,4693351460,8580,8590,8600,8570,3171
20230821,094600,4666135830,8590,8550,8610,8550,10332
20230821,094500,4577446230,8560,8570,8570,8560,2170
20230821,094400,4558860940,8570,8570,8580,8540,14328
20230821,094300,4436239110,8580,8560,8590,8560,6566
20230821,094200,4379909030,8560,8580,8590,8560,7379
20230821,094100,4316627920,8570,8580,8590,8570,4024
20230821,094000,4282106030,8570,8600,8610,8570,14954
20230821,093900,4153675980,8600,8560,8600,8560,27473
20230821,093800,3917906580,8560,8520,8570,8520,7476
20230821,093700,3854013870,8510,8520,8520,8470,2853
20230821,093600,3829751360,8520,8510,8550,8510,10081
20230821,093500,3743706150,8510,8470,8520,8470,1938
20230821,093400,3727220680,8470,8480,8510,8470,2198
20230821,093300,3708547590,8490,8460,8490,8450,871
20230821,093200,3701178880,8460,8470,8470,8460,3446
20230821,093100,3672003210,8470,8480,8500,8470,2740
20230821,093000,3648776900,8480,8500,8510,8470,3224
20230821,092900,3621409270,8500,8440,8510,8440,12222
20230821,092800,3517807460,8470,8460,8470,8420,9085
20230821,092700,3441094150,8460,8450,8480,8430,2714
20230821,092600,3418143510,8430,8450,8460,8420,3596
20230821,092500,3387828820,8450,8440,8450,8410,10009
20230821,092400,3303546810,8450,8480,8480,8450,6077
20230821,092300,3252109210,8480,8480,8480,8470,4402
20230821,092200,3214796750,8470,8460,8480,8460,6676
20230821,092100,3158258900,8460,8480,8480,8450,7528
20230821,092000,3094550640,8480,8430,8480,8410,13609
20230821,091900,2979567940,8430,8490,8500,8420,17996
20230821,091800,2827240490,8490,8520,8520,8480,14170
20230821,091700,2706851740,8500,8560,8570,8500,26538
20230821,091600,2480175100,8560,8560,8580,8530,39437
20230821,091500,2142688640,8550,8500,8560,8490,22528
20230821,091400,1950469580,8490,8540,8560,8480,22147
20230821,091300,1762042360,8540,8450,8570,8440,36259
20230821,091200,1453642690,8450,8440,8460,8430,11824
20230821,091100,1353757380,8440,8440,8440,8430,7200
20230821,091000,1293035820,8440,8430,8470,8400,18433
20230821,090900,1137389300,8430,8360,8430,8350,4350
20230821,090800,1100850360,8360,8410,8410,8360,12007
20230821,090700,1000083920,8400,8420,8430,8400,7995
20230821,090600,932741860,8420,8370,8430,8370,9713
20230821,090500,850962490,8370,8300,8420,8300,23810
20230821,090400,651370380,8330,8320,8330,8280,9739
20230821,090300,570586620,8330,8340,8340,8300,7660
20230821,090200,506881880,8340,8320,8340,8280,10678
20230821,090100,418219750,8320,8250,8370,8240,21699
20230821,090000,238634540,8260,8250,8300,8250,27896