stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200900,11888715520,8110,8110,8110,8110,17492
20230823,200800,11888715520,8110,8110,8110,8110,0
20230823,200700,11888715520,8110,8110,8110,8110,0
20230823,200600,11888715520,8110,8110,8110,8110,0
20230823,200500,11888715520,8110,8110,8110,8110,0
20230823,200400,11888715520,8110,8110,8110,8110,0
20230823,200300,11888715520,8110,8110,8110,8110,0
20230823,200200,11888715520,8110,8110,8110,8110,0
20230823,200100,11888715520,8110,8110,8110,8110,0
20230823,200000,11888715520,8110,8110,8110,8110,0
20230823,195900,11888715520,8110,8110,8110,8110,0
20230823,195800,11888715520,8110,8110,8110,8110,0
20230823,195700,11888715520,8110,8110,8110,8110,0
20230823,195600,11888715520,8110,8110,8110,8110,0
20230823,195500,11888715520,8110,8110,8110,8110,0
20230823,195400,11888715520,8110,8110,8110,8110,0
20230823,195300,11888715520,8110,8110,8110,8110,0
20230823,195200,11888715520,8110,8110,8110,8110,0
20230823,195100,11888715520,8110,8110,8110,8110,0
20230823,195000,11888715520,8110,8110,8110,8110,0
20230823,194900,11888715520,8110,8110,8110,8110,0
20230823,194800,11888715520,8110,8110,8110,8110,0
20230823,194700,11888715520,8110,8110,8110,8110,0
20230823,194600,11888715520,8110,8110,8110,8110,0
20230823,194500,11888715520,8110,8110,8110,8110,0
20230823,194400,11888715520,8110,8110,8110,8110,0
20230823,194300,11888715520,8110,8110,8110,8110,0
20230823,194200,11888715520,8110,8110,8110,8110,0
20230823,194100,11888715520,8110,8110,8110,8110,0
20230823,194000,11888715520,8110,8110,8110,8110,0
20230823,193900,11888715520,8110,8110,8110,8110,17492
20230823,193800,11888715520,8110,8110,8110,8110,0
20230823,193700,11888715520,8110,8110,8110,8110,0
20230823,193600,11888715520,8110,8110,8110,8110,0
20230823,193500,11888715520,8110,8110,8110,8110,0
20230823,193400,11888715520,8110,8110,8110,8110,0
20230823,193300,11888715520,8110,8110,8110,8110,0
20230823,193200,11888715520,8110,8110,8110,8110,0
20230823,193100,11888715520,8110,8110,8110,8110,0
20230823,193000,11888715520,8110,8110,8110,8110,0
20230823,192900,11888715520,8110,8110,8110,8110,0
20230823,192800,11888715520,8110,8110,8110,8110,0
20230823,192700,11888715520,8110,8110,8110,8110,0
20230823,192600,11888715520,8110,8110,8110,8110,0
20230823,192500,11888715520,8110,8110,8110,8110,0
20230823,192400,11888715520,8110,8110,8110,8110,0
20230823,192300,11888715520,8110,8110,8110,8110,0
20230823,192200,11888715520,8110,8110,8110,8110,0
20230823,192100,11888715520,8110,8110,8110,8110,0
20230823,192000,11888715520,8110,8110,8110,8110,0
20230823,191900,11888715520,8110,8110,8110,8110,0
20230823,191800,11888715520,8110,8110,8110,8110,0
20230823,191700,11888715520,8110,8110,8110,8110,0
20230823,191600,11888715520,8110,8110,8110,8110,0
20230823,191500,11888715520,8110,8110,8110,8110,0
20230823,191400,11888715520,8110,8110,8110,8110,0
20230823,191300,11888715520,8110,8110,8110,8110,0
20230823,191200,11888715520,8110,8110,8110,8110,0
20230823,191100,11888715520,8110,8110,8110,8110,0
20230823,191000,11888715520,8110,8110,8110,8110,0
20230823,190900,11888715520,8110,8110,8110,8110,17492
20230823,190800,11888715520,8110,8110,8110,8110,0
20230823,190700,11888715520,8110,8110,8110,8110,0
20230823,190600,11888715520,8110,8110,8110,8110,0
20230823,190500,11888715520,8110,8110,8110,8110,0
20230823,190400,11888715520,8110,8110,8110,8110,0
20230823,190300,11888715520,8110,8110,8110,8110,0
20230823,190200,11888715520,8110,8110,8110,8110,0
20230823,190100,11888715520,8110,8110,8110,8110,0
20230823,190000,11888715520,8110,8110,8110,8110,0
20230823,185900,11888715520,8110,8110,8110,8110,0
20230823,185800,11888715520,8110,8110,8110,8110,0
20230823,185700,11888715520,8110,8110,8110,8110,0
20230823,185600,11888715520,8110,8110,8110,8110,0
20230823,185500,11888715520,8110,8110,8110,8110,0
20230823,185400,11888715520,8110,8110,8110,8110,0
20230823,185300,11888715520,8110,8110,8110,8110,0
20230823,185200,11888715520,8110,8110,8110,8110,0
20230823,185100,11888715520,8110,8110,8110,8110,0
20230823,185000,11888715520,8110,8110,8110,8110,0
20230823,184900,11888715520,8110,8110,8110,8110,0
20230823,184800,11888715520,8110,8110,8110,8110,0
20230823,184700,11888715520,8110,8110,8110,8110,0
20230823,184600,11888715520,8110,8110,8110,8110,0
20230823,184500,11888715520,8110,8110,8110,8110,0
20230823,184400,11888715520,8110,8110,8110,8110,0
20230823,184300,11888715520,8110,8110,8110,8110,0
20230823,184200,11888715520,8110,8110,8110,8110,0
20230823,184100,11888715520,8110,8110,8110,8110,0
20230823,184000,11888715520,8110,8110,8110,8110,0
20230823,183900,11888715520,8110,8110,8110,8110,17492
20230823,183800,11888715520,8110,8110,8110,8110,0
20230823,183700,11888715520,8110,8110,8110,8110,0
20230823,183600,11888715520,8110,8110,8110,8110,0
20230823,183500,11888715520,8110,8110,8110,8110,0
20230823,183400,11888715520,8110,8110,8110,8110,0
20230823,183300,11888715520,8110,8110,8110,8110,0
20230823,183200,11888715520,8110,8110,8110,8110,0
20230823,183100,11888715520,8110,8110,8110,8110,0
20230823,183000,11888715520,8110,8110,8110,8110,0
20230823,182900,11888715520,8110,8110,8110,8110,0
20230823,182800,11888715520,8110,8110,8110,8110,0
20230823,182700,11888715520,8110,8110,8110,8110,0
20230823,182600,11888715520,8110,8110,8110,8110,0
20230823,182500,11888715520,8110,8110,8110,8110,0
20230823,182400,11888715520,8110,8110,8110,8110,0
20230823,182300,11888715520,8110,8110,8110,8110,0
20230823,182200,11888715520,8110,8110,8110,8110,0
20230823,182100,11888715520,8110,8110,8110,8110,0
20230823,182000,11888715520,8110,8110,8110,8110,0
20230823,181900,11888715520,8110,8110,8110,8110,0
20230823,181800,11888715520,8110,8110,8110,8110,0
20230823,181700,11888715520,8110,8110,8110,8110,0
20230823,181600,11888715520,8110,8110,8110,8110,0
20230823,181500,11888715520,8110,8110,8110,8110,0
20230823,181400,11888715520,8110,8110,8110,8110,0
20230823,181300,11888715520,8110,8110,8110,8110,0
20230823,181200,11888715520,8110,8110,8110,8110,0
20230823,181100,11888715520,8110,8110,8110,8110,0
20230823,181000,11888715520,8110,8110,8110,8110,0
20230823,180900,11888715520,8110,8110,8110,8110,17492
20230823,180800,11888715520,8110,8110,8110,8110,0
20230823,180700,11888715520,8110,8110,8110,8110,0
20230823,180600,11888715520,8110,8110,8110,8110,0
20230823,180500,11888715520,8110,8110,8110,8110,0
20230823,180400,11888715520,8110,8110,8110,8110,0
20230823,180300,11888715520,8110,8110,8110,8110,0
20230823,180200,11888715520,8110,8110,8110,8110,0
20230823,180100,11888715520,8110,8110,8110,8110,0
20230823,180000,11888715520,8110,8110,8110,8110,0
20230823,175900,11888715520,8110,8110,8110,8110,0
20230823,175800,11888715520,8110,8110,8110,8110,0
20230823,175700,11888715520,8110,8110,8110,8110,0
20230823,175600,11888715520,8110,8110,8110,8110,0
20230823,175500,11888715520,8110,8110,8110,8110,0
20230823,175400,11888715520,8110,8110,8110,8110,0
20230823,175300,11888715520,8110,8110,8110,8110,0
20230823,175200,11888715520,8110,8110,8110,8110,0
20230823,175100,11888715520,8110,8110,8110,8110,0
20230823,175000,11888715520,8110,8110,8110,8110,0
20230823,174900,11888715520,8110,8110,8110,8110,0
20230823,174800,11888715520,8110,8110,8110,8110,0
20230823,174700,11888715520,8110,8110,8110,8110,0
20230823,174600,11888715520,8110,8110,8110,8110,0
20230823,174500,11888715520,8110,8110,8110,8110,0
20230823,174400,11888715520,8110,8110,8110,8110,0
20230823,174300,11888715520,8110,8110,8110,8110,0
20230823,174200,11888715520,8110,8110,8110,8110,0
20230823,174100,11888715520,8110,8110,8110,8110,0
20230823,174000,11888715520,8110,8110,8110,8110,0
20230823,173900,11888715520,8110,8110,8110,8110,17492
20230823,173800,11888715520,8110,8110,8110,8110,0
20230823,173700,11888715520,8110,8110,8110,8110,0
20230823,173600,11888715520,8110,8110,8110,8110,0
20230823,173500,11888715520,8110,8110,8110,8110,0
20230823,173400,11888715520,8110,8110,8110,8110,0
20230823,173300,11888715520,8110,8110,8110,8110,0
20230823,173200,11888715520,8110,8110,8110,8110,0
20230823,173100,11888715520,8110,8110,8110,8110,0
20230823,173000,11888715520,8110,8110,8110,8110,0
20230823,172900,11888715520,8110,8110,8110,8110,0
20230823,172800,11888715520,8110,8110,8110,8110,0
20230823,172700,11888715520,8110,8110,8110,8110,0
20230823,172600,11888715520,8110,8110,8110,8110,0
20230823,172500,11888715520,8110,8110,8110,8110,0
20230823,172400,11888715520,8110,8110,8110,8110,0
20230823,172300,11888715520,8110,8110,8110,8110,0
20230823,172200,11888715520,8110,8110,8110,8110,0
20230823,172100,11888715520,8110,8110,8110,8110,0
20230823,172000,11888715520,8110,8110,8110,8110,0
20230823,171900,11888715520,8110,8110,8110,8110,0
20230823,171800,11888715520,8110,8110,8110,8110,0
20230823,171700,11888715520,8110,8110,8110,8110,0
20230823,171600,11888715520,8110,8110,8110,8110,0
20230823,171500,11888715520,8110,8110,8110,8110,0
20230823,171400,11888715520,8110,8110,8110,8110,0
20230823,171300,11888715520,8110,8110,8110,8110,0
20230823,171200,11888715520,8110,8110,8110,8110,0
20230823,171100,11888715520,8110,8110,8110,8110,0
20230823,171000,11888715520,8110,8110,8110,8110,0
20230823,170900,11888715520,8110,8110,8110,8110,17492
20230823,170800,11888715520,8110,8110,8110,8110,0
20230823,170700,11888715520,8110,8110,8110,8110,0
20230823,170600,11888715520,8110,8110,8110,8110,0
20230823,170500,11888715520,8110,8110,8110,8110,0
20230823,170400,11888715520,8110,8110,8110,8110,0
20230823,170300,11888715520,8110,8110,8110,8110,0
20230823,170200,11888715520,8110,8110,8110,8110,0
20230823,170100,11888715520,8110,8110,8110,8110,0
20230823,170000,11888715520,8110,8110,8110,8110,0
20230823,165900,11888715520,8110,8110,8110,8110,0
20230823,165800,11888715520,8110,8110,8110,8110,0
20230823,165700,11888715520,8110,8110,8110,8110,0
20230823,165600,11888715520,8110,8110,8110,8110,0
20230823,165500,11888715520,8110,8110,8110,8110,0
20230823,165400,11888715520,8110,8110,8110,8110,0
20230823,165300,11888715520,8110,8110,8110,8110,0
20230823,165200,11888715520,8110,8110,8110,8110,0
20230823,165100,11888715520,8110,8110,8110,8110,0
20230823,165000,11888715520,8110,8110,8110,8110,0
20230823,164900,11888715520,8110,8110,8110,8110,0
20230823,164800,11888715520,8110,8110,8110,8110,0
20230823,164700,11888715520,8110,8110,8110,8110,0
20230823,164600,11888715520,8110,8110,8110,8110,0
20230823,164500,11888715520,8110,8110,8110,8110,0
20230823,164400,11888715520,8110,8110,8110,8110,0
20230823,164300,11888715520,8110,8110,8110,8110,0
20230823,164200,11888715520,8110,8110,8110,8110,0
20230823,164100,11888715520,8110,8110,8110,8110,0
20230823,164000,11888715520,8110,8110,8110,8110,0
20230823,163900,11888715520,8110,8110,8110,8110,17492
20230823,163800,11888715520,8110,8110,8110,8110,0
20230823,163700,11888715520,8110,8110,8110,8110,0
20230823,163600,11888715520,8110,8110,8110,8110,0
20230823,163500,11888715520,8110,8110,8110,8110,0
20230823,163400,11888715520,8110,8110,8110,8110,0
20230823,163300,11888715520,8110,8110,8110,8110,0
20230823,163200,11888715520,8110,8110,8110,8110,0
20230823,163100,11888715520,8110,8110,8110,8110,0
20230823,163000,11888715520,8110,8110,8110,8110,0
20230823,162900,11888715520,8110,8110,8110,8110,0
20230823,162800,11888715520,8110,8110,8110,8110,0
20230823,162700,11888715520,8110,8110,8110,8110,0
20230823,162600,11888715520,8110,8110,8110,8110,0
20230823,162500,11888715520,8110,8110,8110,8110,0
20230823,162400,11888715520,8110,8110,8110,8110,0
20230823,162300,11888715520,8110,8110,8110,8110,0
20230823,162200,11888715520,8110,8110,8110,8110,0
20230823,162100,11888715520,8110,8110,8110,8110,0
20230823,162000,11888715520,8110,8110,8110,8110,0
20230823,161900,11888715520,8110,8110,8110,8110,0
20230823,161800,11888715520,8110,8110,8110,8110,0
20230823,161700,11888715520,8110,8110,8110,8110,0
20230823,161600,11888715520,8110,8110,8110,8110,0
20230823,161500,11888715520,8110,8110,8110,8110,0
20230823,161400,11888715520,8110,8110,8110,8110,0
20230823,161300,11888715520,8110,8110,8110,8110,0
20230823,161200,11888715520,8110,8110,8110,8110,0
20230823,161100,11888715520,8110,8110,8110,8110,0
20230823,161000,11888715520,8110,8110,8110,8110,0
20230823,160900,11888715520,8110,8110,8110,8110,17492
20230823,160800,11888715520,8110,8110,8110,8110,0
20230823,160700,11888715520,8110,8110,8110,8110,0
20230823,160600,11888715520,8110,8110,8110,8110,0
20230823,160500,11888715520,8110,8110,8110,8110,0
20230823,160400,11888715520,8110,8110,8110,8110,0
20230823,160300,11888715520,8110,8110,8110,8110,0
20230823,160200,11888715520,8110,8110,8110,8110,0
20230823,160100,11888715520,8110,8110,8110,8110,0
20230823,160000,11888715520,8110,8110,8110,8110,0
20230823,155900,11888715520,8110,8110,8110,8110,0
20230823,155800,11888715520,8110,8110,8110,8110,0
20230823,155700,11888715520,8110,8110,8110,8110,0
20230823,155600,11888715520,8110,8110,8110,8110,0
20230823,155500,11888715520,8110,8110,8110,8110,0
20230823,155400,11888715520,8110,8110,8110,8110,0
20230823,155300,11888715520,8110,8110,8110,8110,0
20230823,155200,11888715520,8110,8110,8110,8110,0
20230823,155100,11888715520,8110,8110,8110,8110,0
20230823,155000,11888715520,8110,8110,8110,8110,0
20230823,154900,11888715520,8110,8110,8110,8110,0
20230823,154800,11888715520,8110,8110,8110,8110,0
20230823,154700,11888715520,8110,8110,8110,8110,0
20230823,154600,11888715520,8110,8110,8110,8110,0
20230823,154500,11888715520,8110,8110,8110,8110,0
20230823,154400,11888715520,8110,8110,8110,8110,0
20230823,154300,11888715520,8110,8110,8110,8110,0
20230823,154200,11888715520,8110,8110,8110,8110,0
20230823,154100,11888715520,8110,8110,8110,8110,0
20230823,154000,11888715520,8110,8110,8110,8110,0
20230823,153900,11888715520,8110,8110,8110,8110,17492
20230823,153800,11888715520,8110,8110,8110,8110,0
20230823,153700,11888715520,8110,8110,8110,8110,0
20230823,153600,11888715520,8110,8110,8110,8110,0
20230823,153500,11888715520,8110,8110,8110,8110,0
20230823,153400,11888715520,8110,8110,8110,8110,0
20230823,153300,11888715520,8110,8110,8110,8110,0
20230823,153200,11888715520,8110,8110,8110,8110,0
20230823,153100,11888715520,8110,8110,8110,8110,0
20230823,153000,11888715520,8110,8110,8110,8110,17492
20230823,152900,11746855400,8110,8110,8110,8110,0
20230823,152800,11746855400,8110,8110,8110,8110,0
20230823,152700,11746855400,8110,8110,8110,8110,0
20230823,152600,11746855400,8110,8110,8110,8110,0
20230823,152500,11746855400,8110,8110,8110,8110,0
20230823,152400,11746855400,8110,8110,8110,8110,0
20230823,152300,11746855400,8110,8110,8110,8110,0
20230823,152200,11746855400,8110,8110,8110,8110,0
20230823,152100,11746855400,8110,8110,8110,8110,0
20230823,152000,11746855400,8110,8110,8110,8110,0
20230823,151900,11746855400,8110,8080,8110,8080,2273
20230823,151800,11728462020,8110,8120,8130,8070,11015
20230823,151700,11639443410,8130,8130,8130,8120,1433
20230823,151600,11627795810,8130,8120,8130,8110,2501
20230823,151500,11607494610,8130,8130,8130,8120,1903
20230823,151400,11592041970,8130,8120,8130,8120,3128
20230823,151300,11566639930,8130,8140,8140,8120,3403
20230823,151200,11538974880,8140,8130,8140,8130,1468
20230823,151100,11527037760,8140,8140,8150,8130,1621
20230823,151000,11513842670,8150,8150,8150,8130,457
20230823,150900,11510122040,8150,8140,8160,8140,9887
20230823,150800,11429604760,8140,8140,8150,8130,5442
20230823,150700,11385306880,8150,8140,8150,8140,2760
20230823,150600,11362840190,8140,8150,8150,8130,655
20230823,150500,11357509170,8150,8140,8150,8130,1655
20230823,150400,11344038620,8130,8140,8140,8130,671
20230823,150300,11338582920,8140,8140,8150,8140,510
20230823,150200,11334431370,8150,8140,8150,8140,809
20230823,150100,11327845540,8140,8140,8150,8140,567
20230823,150000,11323227060,8160,8150,8160,8140,2041
20230823,145900,11306594120,8150,8120,8160,8120,7506
20230823,145800,11245510550,8110,8120,8130,8110,1028
20230823,145700,11237165660,8120,8120,8130,8110,2033
20230823,145600,11220642880,8130,8100,8130,8100,1155
20230823,145500,11211284160,8100,8110,8110,8090,2984
20230823,145400,11187111910,8110,8100,8110,8100,843
20230823,145300,11180283570,8100,8110,8110,8100,1111
20230823,145200,11171283860,8100,8110,8130,8100,1091
20230823,145100,11162437600,8110,8100,8120,8100,2728
20230823,145000,11140320040,8110,8100,8110,8100,1382
20230823,144900,11129121830,8100,8100,8110,8090,514
20230823,144800,11124958520,8110,8090,8120,8090,106
20230823,144700,11124100370,8120,8080,8120,8080,327
20230823,144600,11121457060,8130,8120,8130,8050,15595
20230823,144500,10995445680,8120,8130,8130,8120,2019
20230823,144400,10979033910,8140,8140,8140,8140,534
20230823,144300,10974687150,8150,8160,8160,8140,3038
20230823,144200,10949943570,8160,8160,8160,8160,34
20230823,144100,10949666130,8160,8160,8160,8150,583
20230823,144000,10944911980,8150,8140,8150,8140,9929
20230823,143900,10864080790,8140,8140,8140,8120,665
20230823,143800,10858669690,8140,8120,8140,8120,390
20230823,143700,10855499050,8100,8120,8120,8100,6971
20230823,143600,10799026670,8100,8100,8120,8100,838
20230823,143500,10792238630,8100,8120,8120,8100,308
20230823,143400,10789740420,8120,8140,8140,8120,963
20230823,143300,10781917740,8140,8130,8140,8130,89
20230823,143200,10781193360,8120,8110,8150,8110,905
20230823,143100,10773824160,8110,8140,8150,8110,2184
20230823,143000,10756070130,8140,8140,8150,8140,1610
20230823,142900,10742963060,8140,8140,8150,8140,1488
20230823,142800,10730850540,8140,8150,8160,8140,4029
20230823,142700,10698004380,8150,8130,8150,8120,8087
20230823,142600,10632182600,8120,8130,8140,8120,898
20230823,142500,10624883830,8130,8110,8140,8110,28683
20230823,142400,10391859910,8100,8090,8100,8090,1277
20230823,142300,10381522600,8090,8070,8090,8070,180
20230823,142200,10380068910,8090,8100,8110,8070,221
20230823,142100,10378279240,8100,8110,8110,8070,983
20230823,142000,10370317440,8110,8080,8120,8030,11599
20230823,141900,10276874410,8070,8110,8110,8070,3810
20230823,141800,10246120440,8070,8100,8100,8070,3569
20230823,141700,10217297870,8100,8110,8120,8070,4789
20230823,141600,10178546020,8110,8120,8120,8080,1978
20230823,141500,10162548260,8120,8100,8130,8100,2057
20230823,141400,10145872900,8090,8080,8090,8080,107
20230823,141300,10145007580,8080,8090,8090,8080,857
20230823,141200,10138082950,8090,8060,8090,8060,446
20230823,141100,10134486860,8060,8060,8090,8050,6478
20230823,141000,10082316920,8090,8050,8090,8030,2128
20230823,140900,10065194770,8050,8080,8090,8040,3423
20230823,140800,10037623350,8090,8090,8090,8080,37
20230823,140700,10037324030,8070,8060,8100,8060,4294
20230823,140600,10002618000,8070,8060,8080,8060,3331
20230823,140500,9975735720,8060,8060,8060,8040,1967
20230823,140400,9959905760,8060,8070,8070,8050,431
20230823,140300,9956430460,8070,8040,8070,8030,4212
20230823,140200,9922558480,8030,8060,8080,8030,7820
20230823,140100,9859667690,8060,8070,8070,8060,1176
20230823,140000,9850185080,8070,8070,8070,8070,1045
20230823,135900,9841751930,8060,8060,8070,8050,1386
20230823,135800,9830581650,8060,8050,8080,8050,7798
20230823,135700,9767719910,8050,8060,8070,8030,15897
20230823,135600,9639771400,8060,8080,8080,8060,7287
20230823,135500,9580971680,8080,8070,8080,8070,4785
20230823,135400,9542328520,8080,8080,8090,8070,3162
20230823,135300,9516791030,8080,8090,8090,8080,3377
20230823,135200,9489504250,8080,8090,8100,8080,7269
20230823,135100,9430692920,8100,8090,8100,8090,1154
20230823,135000,9421354020,8100,8090,8100,8090,376
20230823,134900,9418311890,8090,8090,8090,8090,3430
20230823,134800,9390563190,8100,8100,8100,8090,1627
20230823,134700,9377387060,8100,8100,8110,8100,1480
20230823,134600,9365396760,8100,8100,8100,8090,3930
20230823,134500,9333575460,8100,8100,8100,8090,1161
20230823,134400,9324171370,8100,8100,8100,8090,1113
20230823,134300,9315163010,8090,8100,8100,8090,1823
20230823,134200,9300399480,8110,8110,8120,8110,2139
20230823,134100,9283051250,8110,8120,8120,8110,1049
20230823,134000,9274543840,8120,8120,8120,8110,197
20230823,133900,9272946010,8110,8110,8120,8110,398
20230823,133800,9269717730,8120,8110,8120,8100,2683
20230823,133700,9247971710,8110,8110,8120,8110,648
20230823,133600,9242716390,8110,8110,8120,8110,1211
20230823,133500,9232893530,8110,8120,8120,8110,576
20230823,133400,9228221540,8120,8120,8120,8110,748
20230823,133300,9222152770,8120,8130,8160,8110,811
20230823,133200,9215568460,8120,8170,8170,8120,291
20230823,133100,9213202290,8170,8100,8190,8100,6608
20230823,133000,9159439250,8100,8100,8110,8100,3211
20230823,132900,9133430120,8100,8110,8110,8100,3000
20230823,132800,9109126860,8110,8110,8110,8110,400
20230823,132700,9105882860,8110,8140,8140,8100,6965
20230823,132600,9049352230,8130,8130,8130,8130,4292
20230823,132500,9014458270,8130,8120,8130,8120,103
20230823,132400,9013621580,8120,8120,8120,8110,1567
20230823,132300,9000904150,8130,8130,8130,8120,1405
20230823,132200,8989494980,8120,8120,8120,8110,714
20230823,132100,8983697650,8120,8120,8120,8120,1476
20230823,132000,8971712530,8110,8120,8120,8110,1251
20230823,131900,8961554910,8120,8110,8130,8110,537
20230823,131800,8957197660,8110,8130,8130,8110,1235
20230823,131700,8947178160,8140,8140,8140,8100,1023
20230823,131600,8938890900,8100,8110,8110,8100,9217
20230823,131500,8864226490,8100,8100,8100,8100,5437
20230823,131400,8820186790,8100,8120,8130,8100,25049
20230823,131300,8617079610,8120,8130,8140,8120,4215
20230823,131200,8582850120,8130,8130,8140,8130,1708
20230823,131100,8568963500,8130,8120,8130,8120,5750
20230823,131000,8522272310,8120,8130,8130,8120,2387
20230823,130900,8502884170,8120,8130,8140,8120,2327
20230823,130800,8483964540,8130,8140,8150,8130,1111
20230823,130700,8474927630,8150,8140,8150,8130,1520
20230823,130600,8462561180,8140,8150,8150,8140,1630
20230823,130500,8449291820,8150,8160,8160,8140,335
20230823,130400,8446561770,8150,8150,8150,8140,1101
20230823,130300,8437594340,8150,8150,8150,8150,203
20230823,130200,8435939890,8170,8170,8170,8170,1
20230823,130100,8435931720,8170,8170,8170,8150,4559
20230823,130000,8398772820,8170,8170,8170,8150,538
20230823,125900,8394385470,8170,8180,8190,8170,150
20230823,125800,8393158420,8190,8170,8190,8150,1358
20230823,125700,8382057350,8150,8170,8170,8150,641
20230823,125600,8376831600,8170,8170,8170,8170,39
20230823,125500,8376512970,8180,8160,8180,8150,1123
20230823,125400,8367343180,8160,8170,8170,8160,1097
20230823,125300,8358391650,8180,8180,8180,8160,440
20230823,125200,8354798220,8180,8190,8190,8180,121
20230823,125100,8353807240,8190,8190,8190,8190,336
20230823,125000,8351055400,8200,8190,8200,8170,117
20230823,124900,8350099150,8190,8170,8190,8170,12
20230823,124800,8350000890,8170,8170,8170,8170,160
20230823,124700,8348693690,8160,8200,8200,8160,333
20230823,124600,8345972030,8150,8170,8170,8150,1099
20230823,124500,8337006760,8170,8180,8190,8160,3136
20230823,124400,8311393650,8190,8200,8210,8180,1744
20230823,124300,8297113960,8190,8200,8200,8190,427
20230823,124200,8293616800,8190,8200,8220,8190,52
20230823,124100,8293190380,8220,8200,8220,8190,2327
20230823,124000,8274108030,8200,8200,8200,8200,621
20230823,123900,8269015830,8200,8200,8200,8190,2413
20230823,123800,8249235770,8200,8210,8220,8200,734
20230823,123700,8243214070,8210,8220,8220,8200,477
20230823,123600,8239296770,8220,8220,8220,8200,1289
20230823,123500,8228718070,8220,8200,8220,8200,1792
20230823,123400,8214007930,8190,8210,8220,8180,928
20230823,123300,8206397600,8210,8180,8220,8180,3002
20230823,123200,8181769140,8180,8180,8180,8180,75
20230823,123100,8181155640,8180,8180,8180,8180,4
20230823,123000,8181122920,8180,8170,8180,8160,1058
20230823,122900,8172478090,8160,8160,8170,8150,34
20230823,122800,8172200690,8150,8150,8150,8150,334
20230823,122700,8169478590,8140,8140,8150,8140,568
20230823,122600,8164855040,8140,8140,8140,8130,382
20230823,122500,8161748870,8140,8120,8140,8120,1702
20230823,122400,8147910900,8120,8130,8140,8120,1305
20230823,122300,8137307320,8130,8130,8140,8130,4952
20230823,122200,8097041370,8140,8130,8140,8130,1472
20230823,122100,8085072150,8140,8140,8150,8130,674
20230823,122000,8079586140,8140,8150,8150,8130,5589
20230823,121900,8034106220,8150,8150,8150,8140,2387
20230823,121800,8014654880,8150,8140,8150,8130,1631
20230823,121700,8001378370,8130,8170,8170,8130,16511
20230823,121600,7866764910,8170,8170,8170,8160,607
20230823,121500,7861808000,8180,8180,8180,8180,5
20230823,121400,7861767100,8170,8180,8180,8170,2293
20230823,121300,7843032420,8180,8180,8180,8180,1127
20230823,121200,7833813560,8180,8180,8180,8170,497
20230823,121100,7829749610,8180,8180,8180,8170,318
20230823,121000,7827149470,8180,8180,8180,8170,161
20230823,120900,7825832590,8180,8180,8180,8180,2
20230823,120800,7825816230,8170,8180,8180,8170,2092
20230823,120700,7808723370,8180,8190,8200,8170,2355
20230823,120600,7789450280,8180,8180,8200,8180,1015
20230823,120500,7781140540,8190,8170,8190,8170,1233
20230823,120400,7771055100,8180,8180,8180,8170,3236
20230823,120300,7744608560,8180,8170,8180,8170,3020
20230823,120200,7719904970,8170,8180,8180,8170,1445
20230823,120100,7708097810,8180,8190,8190,8170,1525
20230823,120000,7695623420,8190,8190,8190,8190,51
20230823,115900,7695205730,8180,8190,8190,8180,2949
20230823,115800,7671079170,8190,8200,8200,8190,113
20230823,115700,7670153490,8190,8200,8200,8190,525
20230823,115600,7665850100,8210,8180,8210,8180,1871
20230823,115500,7650536910,8190,8180,8190,8180,4227
20230823,115400,7615959980,8190,8190,8190,8180,371
20230823,115300,7612921630,8190,8190,8190,8180,3146
20230823,115200,7587156560,8190,8190,8200,8190,2839
20230823,115100,7563905050,8200,8190,8200,8190,501
20230823,115000,7559801850,8190,8190,8200,8190,552
20230823,114900,7555280760,8190,8210,8210,8190,1587
20230823,114800,7542267360,8200,8200,8210,8200,168
20230823,114700,7540889750,8200,8210,8210,8200,493
20230823,114600,7536842230,8210,8210,8210,8200,164
20230823,114500,7535496900,8210,8210,8210,8190,2642
20230823,114400,7513827640,8210,8210,8210,8200,1162
20230823,114300,7504288120,8200,8200,8210,8200,191
20230823,114200,7502721910,8200,8210,8210,8200,1111
20230823,114100,7493602820,8210,8200,8210,8200,473
20230823,114000,7489722870,8200,8210,8210,8200,69
20230823,113900,7489156980,8210,8200,8210,8200,797
20230823,113800,7482621560,8200,8210,8210,8200,1189
20230823,113700,7472871710,8190,8200,8210,8180,3777
20230823,113600,7441927300,8190,8190,8200,8190,2623
20230823,113500,7420441590,8190,8190,8190,8190,1052
20230823,113400,7411825710,8200,8200,8200,8190,1096
20230823,113300,7402848340,8190,8200,8200,8190,1171
20230823,113200,7393257300,8200,8210,8210,8200,2284
20230823,113100,7374528360,8210,8200,8220,8190,1919
20230823,113000,7358790220,8200,8200,8200,8200,930
20230823,112900,7351164220,8210,8200,8210,8200,110
20230823,112800,7350261620,8210,8200,8210,8200,563
20230823,112700,7345644990,8210,8200,8210,8200,1207
20230823,112600,7335745060,8200,8210,8210,8200,449
20230823,112500,7332059320,8210,8220,8220,8210,503
20230823,112400,7327929660,8220,8220,8220,8220,262
20230823,112300,7325776020,8220,8210,8220,8200,1586
20230823,112200,7312759820,8210,8190,8210,8190,1948
20230823,112100,7296787280,8200,8200,8200,8190,1822
20230823,112000,7281862400,8200,8190,8200,8190,254
20230823,111900,7279781500,8200,8200,8200,8200,20
20230823,111800,7279617500,8200,8190,8200,8190,741
20230823,111700,7273545050,8190,8190,8200,8180,5009
20230823,111600,7232518560,8200,8190,8200,8190,1841
20230823,111500,7217430400,8190,8200,8200,8190,244
20230823,111400,7215430610,8200,8200,8210,8200,1800
20230823,111300,7200670390,8200,8210,8210,8200,211
20230823,111200,7198940130,8200,8200,8200,8200,588
20230823,111100,7194118530,8200,8210,8210,8200,2702
20230823,111000,7171961170,8210,8210,8210,8210,400
20230823,110900,7168677170,8210,8200,8210,8200,346
20230823,110800,7165839820,8220,8220,8220,8200,1706
20230823,110700,7151835030,8220,8210,8220,8210,685
20230823,110600,7146207440,8200,8220,8220,8200,314
20230823,110500,7143632480,8220,8210,8220,8200,1621
20230823,110400,7130332960,8220,8200,8220,8200,3710
20230823,110300,7099888690,8190,8200,8200,8190,995
20230823,110200,7091739570,8190,8200,8200,8190,1790
20230823,110100,7077076320,8200,8190,8200,8190,1044
20230823,110000,7068525780,8200,8200,8200,8190,2743
20230823,105900,7046033190,8200,8200,8200,8190,930
20230823,105800,7038411560,8200,8210,8210,8190,2803
20230823,105700,7015427910,8210,8200,8210,8200,26451
20230823,105600,6798519470,8200,8220,8220,8200,4867
20230823,105500,6758576210,8220,8220,8220,8200,5903
20230823,105400,6710131810,8220,8240,8250,8210,10727
20230823,105300,6621965110,8240,8250,8250,8240,1358
20230823,105200,6610772570,8250,8230,8250,8230,2824
20230823,105100,6587521880,8230,8260,8260,8230,5592
20230823,105000,6541411490,8260,8260,8260,8250,4851
20230823,104900,6501372700,8260,8270,8290,8260,8752
20230823,104800,6428987590,8280,8280,8290,8270,1789
20230823,104700,6414175160,8280,8290,8290,8280,520
20230823,104600,6409867230,8290,8280,8290,8280,289
20230823,104500,6407472590,8280,8290,8300,8280,1777
20230823,104400,6392753620,8290,8300,8300,8290,825
20230823,104300,6385912990,8290,8290,8290,8290,588
20230823,104200,6381038470,8290,8290,8300,8290,896
20230823,104100,6373610600,8290,8300,8300,8280,1191
20230823,104000,6363735820,8300,8290,8300,8290,239
20230823,103900,6361754500,8290,8300,8330,8280,5753
20230823,103800,6314039500,8300,8330,8330,8300,496
20230823,103700,6309922660,8300,8300,8340,8290,1454
20230823,103600,6297854640,8300,8320,8320,8300,3227
20230823,103500,6271042520,8320,8310,8340,8300,5646
20230823,103400,6224077380,8330,8300,8330,8300,3957
20230823,103300,6191180340,8300,8310,8320,8300,4762
20230823,103200,6151627380,8310,8320,8320,8310,1722
20230823,103100,6137303720,8330,8350,8350,8320,1641
20230823,103000,6123639740,8350,8350,8370,8320,1231
20230823,102900,6113369770,8360,8360,8380,8320,2333
20230823,102800,6093951080,8360,8310,8360,8310,5266
20230823,102700,6050160940,8310,8290,8310,8290,774
20230823,102600,6043737980,8290,8300,8300,8280,5250
20230823,102500,6000213070,8300,8300,8300,8290,4040
20230823,102400,5966687470,8300,8330,8330,8300,5367
20230823,102300,5922106280,8330,8320,8330,8310,6226
20230823,102200,5870336150,8320,8340,8340,8310,5510
20230823,102100,5824476240,8340,8350,8350,8330,1534
20230823,102000,5811690060,8330,8360,8360,8330,3943
20230823,101900,5778793170,8360,8350,8360,8340,805
20230823,101800,5772073550,8370,8380,8380,8340,4890
20230823,101700,5731255920,8390,8340,8390,8340,4319
20230823,101600,5695173520,8330,8340,8350,8330,1809
20230823,101500,5680086780,8340,8320,8350,8320,2267
20230823,101400,5661184840,8320,8330,8340,8320,6316
20230823,101300,5608617970,8340,8380,8380,8340,18755
20230823,101200,5451853150,8380,8370,8390,8370,664
20230823,101100,5446292350,8380,8370,8380,8370,1226
20230823,101000,5436025570,8380,8370,8390,8370,7299
20230823,100900,5374890850,8370,8390,8400,8370,4483
20230823,100800,5337322240,8390,8390,8400,8370,8320
20230823,100700,5267555030,8410,8410,8420,8390,12880
20230823,100600,5159230380,8420,8480,8490,8410,13114
20230823,100500,5048503920,8490,8500,8500,8470,8106
20230823,100400,4979716320,8490,8480,8510,8480,3411
20230823,100300,4950737850,8490,8480,8510,8470,3042
20230823,100200,4924923690,8510,8510,8530,8480,13177
20230823,100100,4812795220,8520,8520,8520,8500,7272
20230823,100000,4750880900,8510,8510,8520,8490,9424
20230823,095900,4670690050,8510,8490,8510,8460,6375
20230823,095800,4616526410,8460,8460,8490,8460,1060
20230823,095700,4607539780,8480,8450,8490,8450,3076
20230823,095600,4581534430,8460,8480,8490,8450,6590
20230823,095500,4525714740,8490,8510,8510,8450,10295
20230823,095400,4438463200,8490,8540,8550,8470,31297
20230823,095300,4172105370,8540,8510,8560,8500,19641
20230823,095200,4004360990,8500,8520,8520,8470,8783
20230823,095100,3929686770,8470,8420,8520,8420,15123
20230823,095000,3801613030,8450,8430,8450,8420,3032
20230823,094900,3776025920,8440,8460,8460,8420,3007
20230823,094800,3750653560,8430,8410,8460,8410,8124
20230823,094700,3682069140,8440,8430,8440,8410,3079
20230823,094600,3656098260,8410,8420,8440,8410,3690
20230823,094500,3625022960,8410,8420,8420,8390,6089
20230823,094400,3573820470,8420,8400,8420,8380,7399
20230823,094300,3511659090,8380,8380,8410,8370,7825
20230823,094200,3446053610,8380,8410,8410,8370,6153
20230823,094100,3394395920,8380,8410,8410,8370,6413
20230823,094000,3340641020,8380,8350,8420,8350,1637
20230823,093900,3326922030,8380,8360,8380,8340,4737
20230823,093800,3287356690,8360,8380,8380,8340,4139
20230823,093700,3252776440,8380,8350,8380,8340,8484
20230823,093600,3181898360,8370,8420,8420,8350,13981
20230823,093500,3064816450,8410,8440,8450,8400,4603
20230823,093400,3026042310,8400,8460,8460,8400,4306
20230823,093300,2989698490,8450,8390,8460,8380,9860
20230823,093200,2906703580,8380,8400,8400,8380,2393
20230823,093100,2886619440,8380,8360,8400,8350,6613
20230823,093000,2831179360,8370,8360,8380,8350,2288
20230823,092900,2812042780,8380,8430,8430,8350,19878
20230823,092800,2645592170,8430,8440,8460,8370,24250
20230823,092700,2441446820,8450,8390,8460,8380,6925
20230823,092600,2383124150,8380,8430,8430,8370,7257
20230823,092500,2322229440,8430,8430,8460,8330,20485
20230823,092400,2150375020,8440,8430,8470,8430,9247
20230823,092300,2072226890,8430,8430,8450,8420,4137
20230823,092200,2037329360,8430,8410,8440,8400,4480
20230823,092100,1999632390,8420,8390,8420,8380,6214
20230823,092000,1947429750,8380,8320,8390,8310,9847
20230823,091900,1865127220,8280,8300,8330,8270,6001
20230823,091800,1815409870,8310,8320,8320,8280,4541
20230823,091700,1777698390,8320,8360,8360,8320,1740
20230823,091600,1763198030,8360,8370,8380,8320,3809
20230823,091500,1731396580,8370,8280,8370,8280,3385
20230823,091400,1703154950,8260,8260,8320,8250,8241
20230823,091300,1634920750,8290,8280,8300,8250,5276
20230823,091200,1591259060,8270,8320,8320,8270,5464
20230823,091100,1545940510,8320,8330,8360,8310,2422
20230823,091000,1525772180,8330,8300,8390,8300,16378
20230823,090900,1389184310,8320,8320,8320,8290,7985
20230823,090800,1322909700,8310,8300,8320,8280,8157
20230823,090700,1255200140,8310,8330,8350,8300,8352
20230823,090600,1185660220,8320,8290,8350,8280,9504
20230823,090500,1106641210,8280,8210,8290,8160,20833
20230823,090400,935604590,8210,8260,8260,8200,25941
20230823,090300,722530180,8280,8250,8360,8240,11472
20230823,090200,627534770,8250,8380,8380,8230,43489
20230823,090100,266783600,8380,8380,8410,8360,13330
20230823,090000,155100690,8380,8370,8420,8370,18178