stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201100,27507198730,8500,8500,8500,8500,17009
20230822,201000,27507198730,8500,8500,8500,8500,0
20230822,200900,27507198730,8500,8500,8500,8500,0
20230822,200800,27507198730,8500,8500,8500,8500,0
20230822,200700,27507198730,8500,8500,8500,8500,0
20230822,200600,27507198730,8500,8500,8500,8500,0
20230822,200500,27507198730,8500,8500,8500,8500,0
20230822,200400,27507198730,8500,8500,8500,8500,0
20230822,200300,27507198730,8500,8500,8500,8500,0
20230822,200200,27507198730,8500,8500,8500,8500,0
20230822,200100,27507198730,8500,8500,8500,8500,0
20230822,200000,27507198730,8500,8500,8500,8500,0
20230822,195900,27507198730,8500,8500,8500,8500,0
20230822,195800,27507198730,8500,8500,8500,8500,0
20230822,195700,27507198730,8500,8500,8500,8500,0
20230822,195600,27507198730,8500,8500,8500,8500,0
20230822,195500,27507198730,8500,8500,8500,8500,0
20230822,195400,27507198730,8500,8500,8500,8500,0
20230822,195300,27507198730,8500,8500,8500,8500,0
20230822,195200,27507198730,8500,8500,8500,8500,0
20230822,195100,27507198730,8500,8500,8500,8500,0
20230822,195000,27507198730,8500,8500,8500,8500,0
20230822,194900,27507198730,8500,8500,8500,8500,0
20230822,194800,27507198730,8500,8500,8500,8500,0
20230822,194700,27507198730,8500,8500,8500,8500,0
20230822,194600,27507198730,8500,8500,8500,8500,0
20230822,194500,27507198730,8500,8500,8500,8500,0
20230822,194400,27507198730,8500,8500,8500,8500,0
20230822,194300,27507198730,8500,8500,8500,8500,0
20230822,194200,27507198730,8500,8500,8500,8500,0
20230822,194100,27507198730,8500,8500,8500,8500,17009
20230822,194000,27507198730,8500,8500,8500,8500,0
20230822,193900,27507198730,8500,8500,8500,8500,0
20230822,193800,27507198730,8500,8500,8500,8500,0
20230822,193700,27507198730,8500,8500,8500,8500,0
20230822,193600,27507198730,8500,8500,8500,8500,0
20230822,193500,27507198730,8500,8500,8500,8500,0
20230822,193400,27507198730,8500,8500,8500,8500,0
20230822,193300,27507198730,8500,8500,8500,8500,0
20230822,193200,27507198730,8500,8500,8500,8500,0
20230822,193100,27507198730,8500,8500,8500,8500,0
20230822,193000,27507198730,8500,8500,8500,8500,0
20230822,192900,27507198730,8500,8500,8500,8500,0
20230822,192800,27507198730,8500,8500,8500,8500,0
20230822,192700,27507198730,8500,8500,8500,8500,0
20230822,192600,27507198730,8500,8500,8500,8500,0
20230822,192500,27507198730,8500,8500,8500,8500,0
20230822,192400,27507198730,8500,8500,8500,8500,0
20230822,192300,27507198730,8500,8500,8500,8500,0
20230822,192200,27507198730,8500,8500,8500,8500,0
20230822,192100,27507198730,8500,8500,8500,8500,0
20230822,192000,27507198730,8500,8500,8500,8500,0
20230822,191900,27507198730,8500,8500,8500,8500,0
20230822,191800,27507198730,8500,8500,8500,8500,0
20230822,191700,27507198730,8500,8500,8500,8500,0
20230822,191600,27507198730,8500,8500,8500,8500,0
20230822,191500,27507198730,8500,8500,8500,8500,0
20230822,191400,27507198730,8500,8500,8500,8500,0
20230822,191300,27507198730,8500,8500,8500,8500,0
20230822,191200,27507198730,8500,8500,8500,8500,0
20230822,191100,27507198730,8500,8500,8500,8500,17009
20230822,191000,27507198730,8500,8500,8500,8500,0
20230822,190900,27507198730,8500,8500,8500,8500,0
20230822,190800,27507198730,8500,8500,8500,8500,0
20230822,190700,27507198730,8500,8500,8500,8500,0
20230822,190600,27507198730,8500,8500,8500,8500,0
20230822,190500,27507198730,8500,8500,8500,8500,0
20230822,190400,27507198730,8500,8500,8500,8500,0
20230822,190300,27507198730,8500,8500,8500,8500,0
20230822,190200,27507198730,8500,8500,8500,8500,0
20230822,190100,27507198730,8500,8500,8500,8500,0
20230822,190000,27507198730,8500,8500,8500,8500,0
20230822,185900,27507198730,8500,8500,8500,8500,0
20230822,185800,27507198730,8500,8500,8500,8500,0
20230822,185700,27507198730,8500,8500,8500,8500,0
20230822,185600,27507198730,8500,8500,8500,8500,0
20230822,185500,27507198730,8500,8500,8500,8500,0
20230822,185400,27507198730,8500,8500,8500,8500,0
20230822,185300,27507198730,8500,8500,8500,8500,0
20230822,185200,27507198730,8500,8500,8500,8500,0
20230822,185100,27507198730,8500,8500,8500,8500,0
20230822,185000,27507198730,8500,8500,8500,8500,0
20230822,184900,27507198730,8500,8500,8500,8500,0
20230822,184800,27507198730,8500,8500,8500,8500,0
20230822,184700,27507198730,8500,8500,8500,8500,0
20230822,184600,27507198730,8500,8500,8500,8500,0
20230822,184500,27507198730,8500,8500,8500,8500,0
20230822,184400,27507198730,8500,8500,8500,8500,0
20230822,184300,27507198730,8500,8500,8500,8500,0
20230822,184200,27507198730,8500,8500,8500,8500,0
20230822,184100,27507198730,8500,8500,8500,8500,17009
20230822,184000,27507198730,8500,8500,8500,8500,0
20230822,183900,27507198730,8500,8500,8500,8500,0
20230822,183800,27507198730,8500,8500,8500,8500,0
20230822,183700,27507198730,8500,8500,8500,8500,0
20230822,183600,27507198730,8500,8500,8500,8500,0
20230822,183500,27507198730,8500,8500,8500,8500,0
20230822,183400,27507198730,8500,8500,8500,8500,0
20230822,183300,27507198730,8500,8500,8500,8500,0
20230822,183200,27507198730,8500,8500,8500,8500,0
20230822,183100,27507198730,8500,8500,8500,8500,0
20230822,183000,27507198730,8500,8500,8500,8500,0
20230822,182900,27507198730,8500,8500,8500,8500,0
20230822,182800,27507198730,8500,8500,8500,8500,0
20230822,182700,27507198730,8500,8500,8500,8500,0
20230822,182600,27507198730,8500,8500,8500,8500,0
20230822,182500,27507198730,8500,8500,8500,8500,0
20230822,182400,27507198730,8500,8500,8500,8500,0
20230822,182300,27507198730,8500,8500,8500,8500,0
20230822,182200,27507198730,8500,8500,8500,8500,0
20230822,182100,27507198730,8500,8500,8500,8500,0
20230822,182000,27507198730,8500,8500,8500,8500,0
20230822,181900,27507198730,8500,8500,8500,8500,0
20230822,181800,27507198730,8500,8500,8500,8500,0
20230822,181700,27507198730,8500,8500,8500,8500,0
20230822,181600,27507198730,8500,8500,8500,8500,0
20230822,181500,27507198730,8500,8500,8500,8500,0
20230822,181400,27507198730,8500,8500,8500,8500,0
20230822,181300,27507198730,8500,8500,8500,8500,0
20230822,181200,27507198730,8500,8500,8500,8500,0
20230822,181100,27507198730,8500,8500,8500,8500,17009
20230822,181000,27507198730,8500,8500,8500,8500,0
20230822,180900,27507198730,8500,8500,8500,8500,0
20230822,180800,27507198730,8500,8500,8500,8500,0
20230822,180700,27507198730,8500,8500,8500,8500,0
20230822,180600,27507198730,8500,8500,8500,8500,0
20230822,180500,27507198730,8500,8500,8500,8500,0
20230822,180400,27507198730,8500,8500,8500,8500,0
20230822,180300,27507198730,8500,8500,8500,8500,0
20230822,180200,27507198730,8500,8500,8500,8500,0
20230822,180100,27507198730,8500,8500,8500,8500,0
20230822,180000,27507198730,8500,8500,8500,8500,0
20230822,175900,27507198730,8500,8500,8500,8500,0
20230822,175800,27507198730,8500,8500,8500,8500,0
20230822,175700,27507198730,8500,8500,8500,8500,0
20230822,175600,27507198730,8500,8500,8500,8500,0
20230822,175500,27507198730,8500,8500,8500,8500,0
20230822,175400,27507198730,8500,8500,8500,8500,0
20230822,175300,27507198730,8500,8500,8500,8500,0
20230822,175200,27507198730,8500,8500,8500,8500,0
20230822,175100,27507198730,8500,8500,8500,8500,0
20230822,175000,27507198730,8500,8500,8500,8500,0
20230822,174900,27507198730,8500,8500,8500,8500,0
20230822,174800,27507198730,8500,8500,8500,8500,0
20230822,174700,27507198730,8500,8500,8500,8500,0
20230822,174600,27507198730,8500,8500,8500,8500,0
20230822,174500,27507198730,8500,8500,8500,8500,0
20230822,174400,27507198730,8500,8500,8500,8500,0
20230822,174300,27507198730,8500,8500,8500,8500,0
20230822,174200,27507198730,8500,8500,8500,8500,0
20230822,174100,27507198730,8500,8500,8500,8500,17009
20230822,174000,27507198730,8500,8500,8500,8500,0
20230822,173900,27507198730,8500,8500,8500,8500,0
20230822,173800,27507198730,8500,8500,8500,8500,0
20230822,173700,27507198730,8500,8500,8500,8500,0
20230822,173600,27507198730,8500,8500,8500,8500,0
20230822,173500,27507198730,8500,8500,8500,8500,0
20230822,173400,27507198730,8500,8500,8500,8500,0
20230822,173300,27507198730,8500,8500,8500,8500,0
20230822,173200,27507198730,8500,8500,8500,8500,0
20230822,173100,27507198730,8500,8500,8500,8500,0
20230822,173000,27507198730,8500,8500,8500,8500,0
20230822,172900,27507198730,8500,8500,8500,8500,0
20230822,172800,27507198730,8500,8500,8500,8500,0
20230822,172700,27507198730,8500,8500,8500,8500,0
20230822,172600,27507198730,8500,8500,8500,8500,0
20230822,172500,27507198730,8500,8500,8500,8500,0
20230822,172400,27507198730,8500,8500,8500,8500,0
20230822,172300,27507198730,8500,8500,8500,8500,0
20230822,172200,27507198730,8500,8500,8500,8500,0
20230822,172100,27507198730,8500,8500,8500,8500,0
20230822,172000,27507198730,8500,8500,8500,8500,0
20230822,171900,27507198730,8500,8500,8500,8500,0
20230822,171800,27507198730,8500,8500,8500,8500,0
20230822,171700,27507198730,8500,8500,8500,8500,0
20230822,171600,27507198730,8500,8500,8500,8500,0
20230822,171500,27507198730,8500,8500,8500,8500,0
20230822,171400,27507198730,8500,8500,8500,8500,0
20230822,171300,27507198730,8500,8500,8500,8500,0
20230822,171200,27507198730,8500,8500,8500,8500,0
20230822,171100,27507198730,8500,8500,8500,8500,17009
20230822,171000,27507198730,8500,8500,8500,8500,0
20230822,170900,27507198730,8500,8500,8500,8500,0
20230822,170800,27507198730,8500,8500,8500,8500,0
20230822,170700,27507198730,8500,8500,8500,8500,0
20230822,170600,27507198730,8500,8500,8500,8500,0
20230822,170500,27507198730,8500,8500,8500,8500,0
20230822,170400,27507198730,8500,8500,8500,8500,0
20230822,170300,27507198730,8500,8500,8500,8500,0
20230822,170200,27507198730,8500,8500,8500,8500,0
20230822,170100,27507198730,8500,8500,8500,8500,0
20230822,170000,27507198730,8500,8500,8500,8500,0
20230822,165900,27507198730,8500,8500,8500,8500,0
20230822,165800,27507198730,8500,8500,8500,8500,0
20230822,165700,27507198730,8500,8500,8500,8500,0
20230822,165600,27507198730,8500,8500,8500,8500,0
20230822,165500,27507198730,8500,8500,8500,8500,0
20230822,165400,27507198730,8500,8500,8500,8500,0
20230822,165300,27507198730,8500,8500,8500,8500,0
20230822,165200,27507198730,8500,8500,8500,8500,0
20230822,165100,27507198730,8500,8500,8500,8500,0
20230822,165000,27507198730,8500,8500,8500,8500,0
20230822,164900,27507198730,8500,8500,8500,8500,0
20230822,164800,27507198730,8500,8500,8500,8500,0
20230822,164700,27507198730,8500,8500,8500,8500,0
20230822,164600,27507198730,8500,8500,8500,8500,0
20230822,164500,27507198730,8500,8500,8500,8500,0
20230822,164400,27507198730,8500,8500,8500,8500,0
20230822,164300,27507198730,8500,8500,8500,8500,0
20230822,164200,27507198730,8500,8500,8500,8500,0
20230822,164100,27507198730,8500,8500,8500,8500,17009
20230822,164000,27507198730,8500,8500,8500,8500,0
20230822,163900,27507198730,8500,8500,8500,8500,0
20230822,163800,27507198730,8500,8500,8500,8500,0
20230822,163700,27507198730,8500,8500,8500,8500,0
20230822,163600,27507198730,8500,8500,8500,8500,0
20230822,163500,27507198730,8500,8500,8500,8500,0
20230822,163400,27507198730,8500,8500,8500,8500,0
20230822,163300,27507198730,8500,8500,8500,8500,0
20230822,163200,27507198730,8500,8500,8500,8500,0
20230822,163100,27507198730,8500,8500,8500,8500,0
20230822,163000,27507198730,8500,8500,8500,8500,0
20230822,162900,27507198730,8500,8500,8500,8500,0
20230822,162800,27507198730,8500,8500,8500,8500,0
20230822,162700,27507198730,8500,8500,8500,8500,0
20230822,162600,27507198730,8500,8500,8500,8500,0
20230822,162500,27507198730,8500,8500,8500,8500,0
20230822,162400,27507198730,8500,8500,8500,8500,0
20230822,162300,27507198730,8500,8500,8500,8500,0
20230822,162200,27507198730,8500,8500,8500,8500,0
20230822,162100,27507198730,8500,8500,8500,8500,0
20230822,162000,27507198730,8500,8500,8500,8500,0
20230822,161900,27507198730,8500,8500,8500,8500,0
20230822,161800,27507198730,8500,8500,8500,8500,0
20230822,161700,27507198730,8500,8500,8500,8500,0
20230822,161600,27507198730,8500,8500,8500,8500,0
20230822,161500,27507198730,8500,8500,8500,8500,0
20230822,161400,27507198730,8500,8500,8500,8500,0
20230822,161300,27507198730,8500,8500,8500,8500,0
20230822,161200,27507198730,8500,8500,8500,8500,0
20230822,161100,27507198730,8500,8500,8500,8500,17009
20230822,161000,27507198730,8500,8500,8500,8500,0
20230822,160900,27507198730,8500,8500,8500,8500,0
20230822,160800,27507198730,8500,8500,8500,8500,0
20230822,160700,27507198730,8500,8500,8500,8500,0
20230822,160600,27507198730,8500,8500,8500,8500,0
20230822,160500,27507198730,8500,8500,8500,8500,0
20230822,160400,27507198730,8500,8500,8500,8500,0
20230822,160300,27507198730,8500,8500,8500,8500,0
20230822,160200,27507198730,8500,8500,8500,8500,0
20230822,160100,27507198730,8500,8500,8500,8500,0
20230822,160000,27507198730,8500,8500,8500,8500,0
20230822,155900,27507198730,8500,8500,8500,8500,0
20230822,155800,27507198730,8500,8500,8500,8500,0
20230822,155700,27507198730,8500,8500,8500,8500,0
20230822,155600,27507198730,8500,8500,8500,8500,0
20230822,155500,27507198730,8500,8500,8500,8500,0
20230822,155400,27507198730,8500,8500,8500,8500,0
20230822,155300,27507198730,8500,8500,8500,8500,0
20230822,155200,27507198730,8500,8500,8500,8500,0
20230822,155100,27507198730,8500,8500,8500,8500,0
20230822,155000,27507198730,8500,8500,8500,8500,0
20230822,154900,27507198730,8500,8500,8500,8500,0
20230822,154800,27507198730,8500,8500,8500,8500,0
20230822,154700,27507198730,8500,8500,8500,8500,0
20230822,154600,27507198730,8500,8500,8500,8500,0
20230822,154500,27507198730,8500,8500,8500,8500,0
20230822,154400,27507198730,8500,8500,8500,8500,0
20230822,154300,27507198730,8500,8500,8500,8500,0
20230822,154200,27507198730,8500,8500,8500,8500,0
20230822,154100,27507198730,8500,8500,8500,8500,17009
20230822,154000,27507198730,8500,8500,8500,8500,0
20230822,153900,27507198730,8500,8500,8500,8500,0
20230822,153800,27507198730,8500,8500,8500,8500,0
20230822,153700,27507198730,8500,8500,8500,8500,0
20230822,153600,27507198730,8500,8500,8500,8500,0
20230822,153500,27507198730,8500,8500,8500,8500,0
20230822,153400,27507198730,8500,8500,8500,8500,0
20230822,153300,27507198730,8500,8500,8500,8500,0
20230822,153200,27507198730,8500,8500,8500,8500,0
20230822,153100,27507198730,8500,8500,8500,8500,0
20230822,153000,27507198730,8500,8500,8500,8500,17009
20230822,152900,27362622230,8460,8460,8460,8460,0
20230822,152800,27362622230,8460,8460,8460,8460,0
20230822,152700,27362622230,8460,8460,8460,8460,0
20230822,152600,27362622230,8460,8460,8460,8460,0
20230822,152500,27362622230,8460,8460,8460,8460,0
20230822,152400,27362622230,8460,8460,8460,8460,0
20230822,152300,27362622230,8460,8460,8460,8460,0
20230822,152200,27362622230,8460,8460,8460,8460,0
20230822,152100,27362622230,8460,8460,8460,8460,0
20230822,152000,27362622230,8460,8460,8460,8460,0
20230822,151900,27362622230,8460,8450,8460,8440,3816
20230822,151800,27330368020,8450,8460,8470,8440,1213
20230822,151700,27320110180,8440,8440,8460,8430,4420
20230822,151600,27282782200,8430,8430,8440,8420,3212
20230822,151500,27255711850,8440,8410,8440,8410,3554
20230822,151400,27225767540,8400,8410,8420,8400,3100
20230822,151300,27199708370,8400,8400,8410,8390,3284
20230822,151200,27172132390,8390,8420,8420,8390,8980
20230822,151100,27096686060,8420,8440,8440,8420,2711
20230822,151000,27073843410,8430,8450,8450,8430,2904
20230822,150900,27049350140,8450,8450,8450,8440,1962
20230822,150800,27032790310,8450,8450,8450,8430,1902
20230822,150700,27016737860,8450,8440,8450,8430,1559
20230822,150600,27003586210,8430,8440,8440,8430,1353
20230822,150500,26992167030,8440,8440,8450,8430,950
20230822,150400,26984148010,8430,8450,8450,8420,2726
20230822,150300,26961162450,8430,8460,8460,8420,2009
20230822,150200,26944202450,8430,8460,8470,8430,3069
20230822,150100,26918241380,8460,8410,8460,8400,12660
20230822,150000,26811577380,8440,8440,8450,8400,19883
20230822,145900,26644174490,8430,8450,8450,8430,2669
20230822,145800,26621668210,8440,8450,8450,8440,531
20230822,145700,26617186450,8440,8460,8470,8440,8207
20230822,145600,26547860610,8450,8450,8470,8450,3800
20230822,145500,26515726340,8450,8460,8460,8450,2115
20230822,145400,26497837880,8460,8460,8480,8460,2532
20230822,145300,26476415800,8460,8480,8480,8460,1301
20230822,145200,26465396020,8480,8480,8490,8470,1849
20230822,145100,26449724940,8480,8480,8490,8480,1876
20230822,145000,26433800850,8480,8470,8490,8460,702
20230822,144900,26427849680,8470,8480,8490,8460,1039
20230822,144800,26419049780,8480,8490,8490,8470,1841
20230822,144700,26403424140,8480,8480,8490,8440,3287
20230822,144600,26375620740,8480,8460,8480,8440,6311
20230822,144500,26322220460,8460,8440,8470,8430,8743
20230822,144400,26248404610,8450,8480,8480,8420,9865
20230822,144300,26165024020,8480,8500,8500,8470,2954
20230822,144200,26139992540,8480,8510,8530,8450,22559
20230822,144100,25948446390,8530,8530,8540,8510,6008
20230822,144000,25897248920,8530,8530,8540,8530,399
20230822,143900,25893844640,8540,8530,8540,8530,761
20230822,143800,25887351100,8530,8530,8540,8530,836
20230822,143700,25880219580,8540,8550,8550,8530,1139
20230822,143600,25870488840,8540,8520,8550,8520,3086
20230822,143500,25844150540,8520,8530,8530,8520,1812
20230822,143400,25828709300,8520,8520,8530,8520,1654
20230822,143300,25814602440,8530,8540,8540,8520,1710
20230822,143200,25800029610,8540,8540,8540,8520,1695
20230822,143100,25785578570,8520,8540,8550,8520,2873
20230822,143000,25761080000,8540,8530,8560,8520,1299
20230822,142900,25749996390,8530,8560,8560,8520,5056
20230822,142800,25706871780,8540,8570,8570,8540,6645
20230822,142700,25650044940,8570,8590,8590,8560,940
20230822,142600,25641996830,8560,8580,8590,8560,4685
20230822,142500,25601837570,8570,8580,8580,8570,448
20230822,142400,25597996300,8580,8600,8610,8570,4091
20230822,142300,25562862930,8590,8620,8620,8590,2214
20230822,142200,25543813180,8620,8610,8620,8600,356
20230822,142100,25540748060,8610,8610,8610,8600,182
20230822,142000,25539182710,8610,8610,8610,8600,179
20230822,141900,25537643180,8610,8590,8610,8590,2133
20230822,141800,25519318480,8600,8610,8610,8590,2362
20230822,141700,25499018520,8590,8600,8620,8580,4666
20230822,141600,25458906870,8600,8630,8630,8600,3864
20230822,141500,25425615280,8630,8630,8630,8620,2095
20230822,141400,25407541580,8630,8630,8630,8620,2916
20230822,141300,25382384450,8620,8610,8630,8600,4190
20230822,141200,25346263370,8610,8590,8610,8590,1109
20230822,141100,25336729600,8600,8580,8610,8580,1417
20230822,141000,25324559500,8580,8580,8590,8560,2147
20230822,140900,25306146510,8560,8580,8580,8560,5945
20230822,140800,25255160540,8580,8570,8580,8560,5422
20230822,140700,25208685970,8550,8540,8590,8540,3610
20230822,140600,25177813180,8540,8590,8590,8500,32142
20230822,140500,24903621050,8590,8580,8590,8570,2035
20230822,140400,24886163110,8580,8590,8600,8580,4490
20230822,140300,24847611180,8590,8610,8610,8590,185
20230822,140200,24846020190,8610,8620,8620,8590,3124
20230822,140100,24819151400,8620,8620,8620,8600,323
20230822,140000,24816371770,8600,8620,8620,8600,2866
20230822,135900,24791719810,8610,8630,8630,8610,1632
20230822,135800,24777667040,8630,8620,8630,8600,2114
20230822,135700,24759473020,8620,8630,8630,8620,865
20230822,135600,24752014940,8630,8630,8630,8620,16
20230822,135500,24751876930,8620,8600,8630,8600,1172
20230822,135400,24741776840,8600,8610,8620,8600,1853
20230822,135300,24725823730,8610,8590,8610,8590,921
20230822,135200,24717905070,8610,8620,8620,8590,9072
20230822,135100,24639843750,8620,8620,8620,8610,251
20230822,135000,24637682290,8610,8610,8620,8610,191
20230822,134900,24636037440,8610,8620,8630,8610,857
20230822,134800,24628654030,8620,8630,8630,8610,359
20230822,134700,24625559380,8610,8620,8630,8610,379
20230822,134600,24622293010,8610,8620,8630,8610,649
20230822,134500,24616696040,8620,8610,8630,8610,814
20230822,134400,24609682690,8620,8620,8630,8610,1587
20230822,134300,24595998440,8630,8610,8630,8610,261
20230822,134200,24593748170,8610,8640,8650,8610,897
20230822,134100,24586017660,8650,8620,8650,8600,3095
20230822,134000,24559287730,8630,8610,8630,8600,4392
20230822,133900,24521459110,8610,8630,8630,8610,556
20230822,133800,24516664690,8610,8620,8630,8610,786
20230822,133700,24509895010,8610,8620,8630,8610,844
20230822,133600,24502623470,8620,8630,8630,8620,1224
20230822,133500,24492070840,8630,8640,8640,8620,985
20230822,133400,24483580060,8620,8630,8640,8620,589
20230822,133300,24478501450,8630,8630,8640,8620,133
20230822,133200,24477353440,8620,8640,8640,8620,436
20230822,133100,24473588310,8640,8640,8640,8620,766
20230822,133000,24466983040,8630,8630,8650,8630,222
20230822,132900,24465065320,8630,8630,8650,8620,881
20230822,132800,24457450980,8630,8610,8630,8610,754
20230822,132700,24450949590,8610,8610,8620,8610,887
20230822,132600,24443306570,8620,8620,8620,8600,931
20230822,132500,24435292760,8620,8620,8620,8600,1166
20230822,132400,24425253460,8600,8620,8620,8600,2267
20230822,132300,24405748650,8620,8610,8620,8610,994
20230822,132200,24397183150,8600,8620,8620,8600,3227
20230822,132100,24369397840,8620,8620,8620,8610,998
20230822,132000,24360799560,8620,8610,8630,8600,1240
20230822,131900,24350114790,8610,8630,8650,8610,3544
20230822,131800,24319541710,8630,8600,8630,8600,1444
20230822,131700,24307099090,8600,8590,8610,8590,901
20230822,131600,24299351210,8590,8590,8600,8580,2103
20230822,131500,24281294020,8590,8580,8610,8560,4176
20230822,131400,24245392520,8550,8570,8600,8540,15656
20230822,131300,24111380280,8580,8570,8600,8550,14691
20230822,131200,23985574470,8580,8600,8610,8570,27088
20230822,131100,23752818760,8610,8620,8640,8600,14852
20230822,131000,23624910000,8620,8650,8660,8620,17860
20230822,130900,23470623980,8650,8700,8700,8650,4873
20230822,130800,23428411720,8690,8670,8700,8670,312
20230822,130700,23425706180,8670,8670,8680,8660,813
20230822,130600,23418657450,8670,8670,8680,8650,5485
20230822,130500,23371151840,8670,8700,8700,8670,4797
20230822,130400,23329542410,8690,8720,8720,8680,3806
20230822,130300,23296431340,8710,8710,8720,8700,733
20230822,130200,23290045050,8710,8720,8730,8700,2169
20230822,130100,23271142960,8720,8730,8740,8720,2701
20230822,130000,23247564480,8730,8710,8730,8700,1318
20230822,125900,23236076430,8710,8710,8710,8700,175
20230822,125800,23234553200,8690,8680,8720,8680,2121
20230822,125700,23216111270,8680,8680,8690,8680,962
20230822,125600,23207760710,8680,8690,8700,8680,890
20230822,125500,23200034990,8690,8700,8700,8680,3922
20230822,125400,23165970400,8680,8690,8700,8680,1639
20230822,125300,23151738930,8680,8690,8700,8680,4610
20230822,125200,23111680760,8700,8690,8700,8680,3065
20230822,125100,23085052650,8700,8690,8700,8680,1948
20230822,125000,23068125680,8690,8700,8710,8690,1853
20230822,124900,23052012760,8700,8720,8720,8700,330
20230822,124800,23049139480,8720,8700,8720,8680,16359
20230822,124700,22906935080,8700,8730,8730,8700,5483
20230822,124600,22859187640,8710,8710,8730,8700,8604
20230822,124500,22784238340,8710,8740,8740,8710,9010
20230822,124400,22705718250,8740,8730,8750,8720,3143
20230822,124300,22678277280,8730,8740,8750,8730,1246
20230822,124200,22667394950,8740,8750,8750,8740,2083
20230822,124100,22649188980,8760,8770,8770,8730,4421
20230822,124000,22610562410,8750,8770,8770,8750,1042
20230822,123900,22601442700,8750,8760,8770,8740,1081
20230822,123800,22591974460,8750,8770,8770,8740,5762
20230822,123700,22541579440,8760,8770,8790,8750,1382
20230822,123600,22529474490,8770,8780,8790,8750,12754
20230822,123500,22417736580,8780,8810,8810,8780,2918
20230822,123400,22392100360,8790,8810,8810,8790,721
20230822,123300,22385755540,8800,8800,8810,8790,747
20230822,123200,22379181530,8790,8790,8800,8790,880
20230822,123100,22371439450,8790,8810,8810,8790,902
20230822,123000,22363503180,8800,8820,8820,8800,489
20230822,122900,22359198920,8800,8810,8820,8800,497
20230822,122800,22354820330,8810,8790,8810,8790,1510
20230822,122700,22341543980,8790,8820,8820,8790,1147
20230822,122600,22331450290,8810,8820,8820,8800,785
20230822,122500,22324541070,8820,8820,8820,8800,193
20230822,122400,22322840900,8820,8790,8820,8790,1392
20230822,122300,22310599750,8790,8820,8820,8790,2789
20230822,122200,22286075320,8800,8800,8820,8800,1174
20230822,122100,22275744060,8800,8820,8820,8800,2388
20230822,122000,22254722040,8810,8810,8830,8810,837
20230822,121900,22247340690,8820,8810,8820,8800,1659
20230822,121800,22232723330,8810,8830,8830,8810,216
20230822,121700,22230817990,8830,8820,8830,8810,936
20230822,121600,22222562270,8820,8830,8830,8800,1115
20230822,121500,22212741220,8830,8810,8840,8810,521
20230822,121400,22208140580,8800,8830,8830,8780,16149
20230822,121300,22066223140,8830,8800,8830,8800,3018
20230822,121200,22039627610,8790,8790,8800,8780,3325
20230822,121100,22010403450,8780,8800,8810,8780,13925
20230822,121000,21887917310,8800,8800,8810,8800,2978
20230822,120900,21861709380,8810,8810,8820,8800,1314
20230822,120800,21850132510,8810,8810,8830,8810,1526
20230822,120700,21836675070,8810,8820,8830,8800,15907
20230822,120600,21696559770,8830,8830,8840,8810,6844
20230822,120500,21636169640,8830,8860,8880,8830,13619
20230822,120400,21515595240,8860,8880,8880,8860,12489
20230822,120300,21404836450,8870,8900,8900,8870,4055
20230822,120200,21368809230,8890,8900,8900,8880,6965
20230822,120100,21306923310,8890,8900,8900,8890,1092
20230822,120000,21297215380,8890,8900,8910,8890,785
20230822,115900,21290229080,8900,8910,8910,8900,1624
20230822,115800,21275773460,8910,8910,8920,8910,999
20230822,115700,21266872340,8910,8910,8910,8900,162
20230822,115600,21265429150,8910,8900,8910,8880,5282
20230822,115500,21218461200,8910,8900,8910,8900,379
20230822,115400,21215086200,8900,8900,8910,8900,267
20230822,115300,21212709780,8900,8900,8910,8900,934
20230822,115200,21204397050,8900,8900,8900,8900,278
20230822,115100,21201922850,8900,8890,8910,8890,2018
20230822,115000,21183976320,8890,8880,8900,8880,459
20230822,114900,21179898240,8880,8880,8900,8880,1001
20230822,114800,21171008290,8880,8910,8910,8880,482
20230822,114700,21166716850,8910,8880,8910,8870,876
20230822,114600,21158934550,8880,8900,8900,8870,3857
20230822,114500,21124629260,8900,8910,8910,8870,14687
20230822,114400,20994141210,8910,8880,8910,8880,2349
20230822,114300,20973267360,8880,8890,8920,8880,4057
20230822,114200,20937193640,8920,8970,8970,8890,19044
20230822,114100,20767456140,8940,8970,8980,8940,5164
20230822,114000,20721165940,8960,8950,8970,8940,4585
20230822,113900,20680122640,8960,8970,8970,8950,590
20230822,113800,20674837800,8950,8980,8980,8950,7145
20230822,113700,20610740410,8970,8920,8980,8920,4848
20230822,113600,20567371320,8930,8920,8930,8910,2025
20230822,113500,20549302400,8920,8970,8970,8910,11007
20230822,113400,20450990750,8960,8980,8980,8940,3426
20230822,113300,20420313490,8940,8960,9010,8940,7753
20230822,113200,20350761730,9020,8960,9030,8950,8906
20230822,113100,20270699650,8960,8980,9000,8940,6929
20230822,113000,20208584800,8960,9040,9040,8960,13279
20230822,112900,20089171510,9050,8980,9050,8980,18003
20230822,112800,19926826800,8990,8950,8990,8940,4749
20230822,112700,19884262880,8950,8950,8950,8940,2515
20230822,112600,19861775810,8950,8950,8950,8930,3199
20230822,112500,19833176110,8950,8940,8950,8940,263
20230822,112400,19830823400,8950,8950,8960,8930,574
20230822,112300,19825693480,8950,8950,8950,8930,739
20230822,112200,19819090520,8950,8950,8960,8950,1401
20230822,112100,19806547850,8950,8930,8950,8930,694
20230822,112000,19800346130,8920,8910,8920,8900,1115
20230822,111900,19790416070,8910,8890,8920,8890,357
20230822,111800,19787238700,8890,8900,8910,8890,3083
20230822,111700,19759825340,8900,8920,8920,8890,976
20230822,111600,19751138580,8920,8920,8920,8900,702
20230822,111500,19744884410,8890,8900,8920,8890,4312
20230822,111400,19706495370,8900,8910,8910,8890,689
20230822,111300,19700363750,8920,8900,8920,8890,5748
20230822,111200,19649229940,8900,8930,8930,8900,4401
20230822,111100,19610024580,8930,8950,8950,8930,935
20230822,111000,19601666880,8940,8950,8950,8940,665
20230822,110900,19595717260,8950,8940,8960,8940,1162
20230822,110800,19585319890,8940,8960,8970,8940,1850
20230822,110700,19568755770,8960,8940,8980,8940,4114
20230822,110600,19531870230,8940,8930,8950,8930,400
20230822,110500,19528295910,8930,8900,8930,8890,2620
20230822,110400,19504940380,8910,8900,8920,8890,1233
20230822,110300,19493964370,8920,8900,8920,8890,1649
20230822,110200,19479289610,8900,8910,8920,8880,4857
20230822,110100,19436094280,8920,8910,8920,8900,1425
20230822,110000,19423403300,8890,8910,8930,8890,5381
20230822,105900,19375499480,8920,8950,8950,8900,1087
20230822,105800,19365812470,8950,8930,8970,8890,1910
20230822,105700,19348763220,8930,8920,8930,8880,4729
20230822,105600,19306670060,8920,8940,8950,8920,2869
20230822,105500,19281062560,8920,8910,8960,8890,3060
20230822,105400,19253745320,8910,8860,8920,8840,8676
20230822,105300,19176722550,8840,8910,8920,8840,21821
20230822,105200,18982925730,8920,8920,8930,8910,3456
20230822,105100,18952100510,8930,8940,8950,8930,2460
20230822,105000,18930123520,8940,8960,8970,8940,1982
20230822,104900,18912384930,8960,8950,8970,8950,766
20230822,104800,18905521580,8950,8950,8960,8940,1380
20230822,104700,18893169210,8940,8970,8980,8940,3523
20230822,104600,18861570340,8970,8920,8980,8900,12950
20230822,104500,18746044130,8930,8950,8950,8920,4266
20230822,104400,18707944030,8950,8950,8970,8920,8239
20230822,104300,18634317550,8940,8970,8980,8940,4116
20230822,104200,18597467900,8980,8930,8980,8930,3759
20230822,104100,18563797600,8930,8980,8980,8930,7724
20230822,104000,18494668730,8960,8980,8990,8960,11415
20230822,103900,18392272650,8980,9000,9010,8980,9245
20230822,103800,18309153210,9000,9010,9020,9000,3072
20230822,103700,18281489040,9020,8990,9020,8990,3011
20230822,103600,18254376260,8990,9010,9020,8990,4653
20230822,103500,18212487350,9010,8990,9010,8980,5177
20230822,103400,18165913250,8990,9010,9020,8980,21227
20230822,103300,17974973060,9010,9030,9050,9000,12339
20230822,103200,17863752230,9030,9060,9080,9030,14657
20230822,103100,17731235420,9060,9090,9100,9060,6876
20230822,103000,17668847640,9090,9100,9110,9080,1154
20230822,102900,17658349290,9090,9100,9100,9060,2239
20230822,102800,17638031430,9100,9080,9110,9060,5520
20230822,102700,17587971390,9070,9090,9090,9040,11270
20230822,102600,17485789850,9090,9100,9110,9090,3719
20230822,102500,17451949350,9100,9130,9140,9100,6463
20230822,102400,17392955590,9120,9090,9140,9080,8078
20230822,102300,17319347650,9080,9090,9100,9080,6796
20230822,102200,17257630660,9080,9100,9100,9080,10313
20230822,102100,17163891940,9100,9120,9130,9090,11253
20230822,102000,17061423600,9110,9120,9120,9100,11225
20230822,101900,16959148480,9130,9160,9170,9120,9917
20230822,101800,16868522390,9160,9160,9180,9150,4064
20230822,101700,16831265140,9150,9160,9160,9100,16195
20230822,101600,16683323950,9150,9190,9200,9150,15051
20230822,101500,16545248570,9190,9220,9230,9180,24510
20230822,101400,16319816640,9190,9220,9250,9190,56393
20230822,101300,15799315840,9190,9180,9220,9170,26836
20230822,101200,15552498240,9180,9140,9180,9130,7315
20230822,101100,15485443060,9130,9110,9150,9090,4830
20230822,101000,15441380190,9090,9090,9100,9060,10121
20230822,100900,15349512230,9090,9110,9140,9090,8055
20230822,100800,15276086160,9120,9110,9130,9100,2833
20230822,100700,15250256480,9100,9100,9140,9080,8809
20230822,100600,15170169690,9100,9170,9180,9090,19002
20230822,100500,14996819560,9170,9190,9200,9150,19208
20230822,100400,14820384180,9190,9200,9200,9170,18196
20230822,100300,14653215480,9200,9170,9200,9160,25877
20230822,100200,14415419720,9160,9160,9180,9120,17189
20230822,100100,14257943830,9120,9160,9160,9100,17373
20230822,100000,14099443810,9130,9130,9180,9110,19801
20230822,095900,13918415660,9120,9080,9170,9070,13568
20230822,095800,13794606500,9080,9060,9080,9030,11856
20230822,095700,13687191110,9060,9070,9070,9040,3242
20230822,095600,13657823680,9070,9050,9080,9050,5459
20230822,095500,13608345740,9050,9000,9060,9000,4732
20230822,095400,13565537330,9000,8980,9050,8980,7617
20230822,095300,13496971700,9000,9000,9010,8980,9845
20230822,095200,13408398700,9010,9000,9010,8970,17274
20230822,095100,13253128110,9000,9050,9050,8980,38319
20230822,095000,12907641500,9040,9050,9080,9040,10012
20230822,094900,12817020690,9050,9050,9100,9040,9197
20230822,094800,12733624260,9050,9100,9100,9040,32616
20230822,094700,12437850490,9090,9110,9130,9090,12084
20230822,094600,12327733670,9110,9100,9120,9100,17136
20230822,094500,12171680180,9100,9150,9180,9100,30281
20230822,094400,11894826800,9160,9120,9180,9110,15892
20230822,094300,11749458800,9110,9210,9220,9080,81379
20230822,094200,11003945120,9220,9090,9220,9080,96538
20230822,094100,10118521530,9090,9100,9120,9070,29900
20230822,094000,9846620860,9100,9030,9110,9020,27547
20230822,093900,9596814140,9030,9090,9090,9020,14914
20230822,093800,9461971080,9100,9040,9100,9030,17241
20230822,093700,9305493540,9050,9020,9050,9000,10129
20230822,093600,9214152590,9020,9040,9040,8980,9067
20230822,093500,9132466220,9040,8990,9040,8980,8710
20230822,093400,9053910710,9000,9000,9020,8970,17332
20230822,093300,8898122900,9010,8970,9020,8960,14876
20230822,093200,8764464260,8970,8970,9000,8900,22975
20230822,093100,8559008950,8950,9060,9080,8930,48825
20230822,093000,8118385520,9070,9000,9080,8990,24298
20230822,092900,7898735310,9010,9090,9100,9000,67926
20230822,092800,7284036640,9080,9080,9140,9070,66476
20230822,092700,6679101820,9090,9150,9150,9060,81853
20230822,092600,5934497980,9150,9080,9160,9020,84013
20230822,092500,5171934920,9080,9010,9080,8980,50444
20230822,092400,4717359850,9040,8830,9040,8830,51859
20230822,092300,4253040310,8830,8890,8890,8810,23659
20230822,092200,4043958280,8880,8890,8920,8870,30708
20230822,092100,3770812150,8900,8890,8910,8860,18952
20230822,092000,3602312040,8900,8830,8910,8820,42284
20230822,091900,3226547700,8840,8770,8840,8760,16161
20230822,091800,3084292460,8740,8750,8770,8720,8283
20230822,091700,3011936230,8750,8780,8780,8740,8372
20230822,091600,2938631410,8770,8770,8790,8750,11078
20230822,091500,2841563560,8780,8780,8810,8770,17406
20230822,091400,2688433420,8800,8830,8830,8780,9728
20230822,091300,2602818620,8830,8750,8840,8740,19996
20230822,091200,2426692410,8740,8740,8780,8710,11097
20230822,091100,2329660180,8730,8800,8810,8730,21084
20230822,091000,2144559830,8800,8820,8830,8780,30822
20230822,090900,1873167340,8820,8760,8820,8760,34128
20230822,090800,1572881400,8770,8710,8770,8700,25280
20230822,090700,1351956330,8720,8730,8740,8670,13303
20230822,090600,1236063180,8730,8680,8730,8650,25835
20230822,090500,1011641960,8680,8670,8690,8670,12396
20230822,090400,904024400,8670,8620,8680,8620,15635
20230822,090300,768809790,8630,8610,8650,8590,9479
20230822,090200,687127890,8610,8680,8680,8600,21857
20230822,090100,498405650,8680,8650,8690,8650,16376
20230822,090000,356364990,8650,8650,8670,8630,41148