stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193000,25698423820,18770,18770,18770,18770,8962
20230822,192900,25698423820,18770,18770,18770,18770,0
20230822,192800,25698423820,18770,18770,18770,18770,0
20230822,192700,25698423820,18770,18770,18770,18770,0
20230822,192600,25698423820,18770,18770,18770,18770,0
20230822,192500,25698423820,18770,18770,18770,18770,0
20230822,192400,25698423820,18770,18770,18770,18770,0
20230822,192300,25698423820,18770,18770,18770,18770,0
20230822,192200,25698423820,18770,18770,18770,18770,0
20230822,192100,25698423820,18770,18770,18770,18770,0
20230822,192000,25698423820,18770,18770,18770,18770,0
20230822,191900,25698423820,18770,18770,18770,18770,0
20230822,191800,25698423820,18770,18770,18770,18770,0
20230822,191700,25698423820,18770,18770,18770,18770,0
20230822,191600,25698423820,18770,18770,18770,18770,0
20230822,191500,25698423820,18770,18770,18770,18770,0
20230822,191400,25698423820,18770,18770,18770,18770,0
20230822,191300,25698423820,18770,18770,18770,18770,0
20230822,191200,25698423820,18770,18770,18770,18770,0
20230822,191100,25698423820,18770,18770,18770,18770,0
20230822,191000,25698423820,18770,18770,18770,18770,0
20230822,190900,25698423820,18770,18770,18770,18770,0
20230822,190800,25698423820,18770,18770,18770,18770,0
20230822,190700,25698423820,18770,18770,18770,18770,0
20230822,190600,25698423820,18770,18770,18770,18770,0
20230822,190500,25698423820,18770,18770,18770,18770,0
20230822,190400,25698423820,18770,18770,18770,18770,0
20230822,190300,25698423820,18770,18770,18770,18770,0
20230822,190200,25698423820,18770,18770,18770,18770,0
20230822,190100,25698423820,18770,18770,18770,18770,0
20230822,190000,25698423820,18770,18770,18770,18770,8962
20230822,185900,25698423820,18770,18770,18770,18770,0
20230822,185800,25698423820,18770,18770,18770,18770,0
20230822,185700,25698423820,18770,18770,18770,18770,0
20230822,185600,25698423820,18770,18770,18770,18770,0
20230822,185500,25698423820,18770,18770,18770,18770,0
20230822,185400,25698423820,18770,18770,18770,18770,0
20230822,185300,25698423820,18770,18770,18770,18770,0
20230822,185200,25698423820,18770,18770,18770,18770,0
20230822,185100,25698423820,18770,18770,18770,18770,0
20230822,185000,25698423820,18770,18770,18770,18770,0
20230822,184900,25698423820,18770,18770,18770,18770,0
20230822,184800,25698423820,18770,18770,18770,18770,0
20230822,184700,25698423820,18770,18770,18770,18770,0
20230822,184600,25698423820,18770,18770,18770,18770,0
20230822,184500,25698423820,18770,18770,18770,18770,0
20230822,184400,25698423820,18770,18770,18770,18770,0
20230822,184300,25698423820,18770,18770,18770,18770,0
20230822,184200,25698423820,18770,18770,18770,18770,0
20230822,184100,25698423820,18770,18770,18770,18770,0
20230822,184000,25698423820,18770,18770,18770,18770,0
20230822,183900,25698423820,18770,18770,18770,18770,0
20230822,183800,25698423820,18770,18770,18770,18770,0
20230822,183700,25698423820,18770,18770,18770,18770,0
20230822,183600,25698423820,18770,18770,18770,18770,0
20230822,183500,25698423820,18770,18770,18770,18770,0
20230822,183400,25698423820,18770,18770,18770,18770,0
20230822,183300,25698423820,18770,18770,18770,18770,0
20230822,183200,25698423820,18770,18770,18770,18770,0
20230822,183100,25698423820,18770,18770,18770,18770,0
20230822,183000,25698423820,18770,18770,18770,18770,8962
20230822,182900,25698423820,18770,18770,18770,18770,0
20230822,182800,25698423820,18770,18770,18770,18770,0
20230822,182700,25698423820,18770,18770,18770,18770,0
20230822,182600,25698423820,18770,18770,18770,18770,0
20230822,182500,25698423820,18770,18770,18770,18770,0
20230822,182400,25698423820,18770,18770,18770,18770,0
20230822,182300,25698423820,18770,18770,18770,18770,0
20230822,182200,25698423820,18770,18770,18770,18770,0
20230822,182100,25698423820,18770,18770,18770,18770,0
20230822,182000,25698423820,18770,18770,18770,18770,0
20230822,181900,25698423820,18770,18770,18770,18770,0
20230822,181800,25698423820,18770,18770,18770,18770,0
20230822,181700,25698423820,18770,18770,18770,18770,0
20230822,181600,25698423820,18770,18770,18770,18770,0
20230822,181500,25698423820,18770,18770,18770,18770,0
20230822,181400,25698423820,18770,18770,18770,18770,0
20230822,181300,25698423820,18770,18770,18770,18770,0
20230822,181200,25698423820,18770,18770,18770,18770,0
20230822,181100,25698423820,18770,18770,18770,18770,0
20230822,181000,25698423820,18770,18770,18770,18770,0
20230822,180900,25698423820,18770,18770,18770,18770,0
20230822,180800,25698423820,18770,18770,18770,18770,0
20230822,180700,25698423820,18770,18770,18770,18770,0
20230822,180600,25698423820,18770,18770,18770,18770,0
20230822,180500,25698423820,18770,18770,18770,18770,0
20230822,180400,25698423820,18770,18770,18770,18770,0
20230822,180300,25698423820,18770,18770,18770,18770,0
20230822,180200,25698423820,18770,18770,18770,18770,0
20230822,180100,25698423820,18770,18770,18770,18770,0
20230822,180000,25698423820,18770,18770,18770,18770,8962
20230822,175900,25698423820,18770,18770,18770,18770,0
20230822,175800,25698423820,18770,18770,18770,18770,0
20230822,175700,25698423820,18770,18770,18770,18770,0
20230822,175600,25698423820,18770,18770,18770,18770,0
20230822,175500,25698423820,18770,18770,18770,18770,0
20230822,175400,25698423820,18770,18770,18770,18770,0
20230822,175300,25698423820,18770,18770,18770,18770,0
20230822,175200,25698423820,18770,18770,18770,18770,0
20230822,175100,25698423820,18770,18770,18770,18770,0
20230822,175000,25698423820,18770,18770,18770,18770,0
20230822,174900,25698423820,18770,18770,18770,18770,0
20230822,174800,25698423820,18770,18770,18770,18770,0
20230822,174700,25698423820,18770,18770,18770,18770,0
20230822,174600,25698423820,18770,18770,18770,18770,0
20230822,174500,25698423820,18770,18770,18770,18770,0
20230822,174400,25698423820,18770,18770,18770,18770,0
20230822,174300,25698423820,18770,18770,18770,18770,0
20230822,174200,25698423820,18770,18770,18770,18770,0
20230822,174100,25698423820,18770,18770,18770,18770,0
20230822,174000,25698423820,18770,18770,18770,18770,0
20230822,173900,25698423820,18770,18770,18770,18770,0
20230822,173800,25698423820,18770,18770,18770,18770,0
20230822,173700,25698423820,18770,18770,18770,18770,0
20230822,173600,25698423820,18770,18770,18770,18770,0
20230822,173500,25698423820,18770,18770,18770,18770,0
20230822,173400,25698423820,18770,18770,18770,18770,0
20230822,173300,25698423820,18770,18770,18770,18770,0
20230822,173200,25698423820,18770,18770,18770,18770,0
20230822,173100,25698423820,18770,18770,18770,18770,0
20230822,173000,25698423820,18770,18770,18770,18770,8962
20230822,172900,25698423820,18770,18770,18770,18770,0
20230822,172800,25698423820,18770,18770,18770,18770,0
20230822,172700,25698423820,18770,18770,18770,18770,0
20230822,172600,25698423820,18770,18770,18770,18770,0
20230822,172500,25698423820,18770,18770,18770,18770,0
20230822,172400,25698423820,18770,18770,18770,18770,0
20230822,172300,25698423820,18770,18770,18770,18770,0
20230822,172200,25698423820,18770,18770,18770,18770,0
20230822,172100,25698423820,18770,18770,18770,18770,0
20230822,172000,25698423820,18770,18770,18770,18770,0
20230822,171900,25698423820,18770,18770,18770,18770,0
20230822,171800,25698423820,18770,18770,18770,18770,0
20230822,171700,25698423820,18770,18770,18770,18770,0
20230822,171600,25698423820,18770,18770,18770,18770,0
20230822,171500,25698423820,18770,18770,18770,18770,0
20230822,171400,25698423820,18770,18770,18770,18770,0
20230822,171300,25698423820,18770,18770,18770,18770,0
20230822,171200,25698423820,18770,18770,18770,18770,0
20230822,171100,25698423820,18770,18770,18770,18770,0
20230822,171000,25698423820,18770,18770,18770,18770,0
20230822,170900,25698423820,18770,18770,18770,18770,0
20230822,170800,25698423820,18770,18770,18770,18770,0
20230822,170700,25698423820,18770,18770,18770,18770,0
20230822,170600,25698423820,18770,18770,18770,18770,0
20230822,170500,25698423820,18770,18770,18770,18770,0
20230822,170400,25698423820,18770,18770,18770,18770,0
20230822,170300,25698423820,18770,18770,18770,18770,0
20230822,170200,25698423820,18770,18770,18770,18770,0
20230822,170100,25698423820,18770,18770,18770,18770,0
20230822,170000,25698423820,18770,18770,18770,18770,8962
20230822,165900,25698423820,18770,18770,18770,18770,0
20230822,165800,25698423820,18770,18770,18770,18770,0
20230822,165700,25698423820,18770,18770,18770,18770,0
20230822,165600,25698423820,18770,18770,18770,18770,0
20230822,165500,25698423820,18770,18770,18770,18770,0
20230822,165400,25698423820,18770,18770,18770,18770,0
20230822,165300,25698423820,18770,18770,18770,18770,0
20230822,165200,25698423820,18770,18770,18770,18770,0
20230822,165100,25698423820,18770,18770,18770,18770,0
20230822,165000,25698423820,18770,18770,18770,18770,0
20230822,164900,25698423820,18770,18770,18770,18770,0
20230822,164800,25698423820,18770,18770,18770,18770,0
20230822,164700,25698423820,18770,18770,18770,18770,0
20230822,164600,25698423820,18770,18770,18770,18770,0
20230822,164500,25698423820,18770,18770,18770,18770,0
20230822,164400,25698423820,18770,18770,18770,18770,0
20230822,164300,25698423820,18770,18770,18770,18770,0
20230822,164200,25698423820,18770,18770,18770,18770,0
20230822,164100,25698423820,18770,18770,18770,18770,0
20230822,164000,25698423820,18770,18770,18770,18770,0
20230822,163900,25698423820,18770,18770,18770,18770,0
20230822,163800,25698423820,18770,18770,18770,18770,0
20230822,163700,25698423820,18770,18770,18770,18770,0
20230822,163600,25698423820,18770,18770,18770,18770,0
20230822,163500,25698423820,18770,18770,18770,18770,0
20230822,163400,25698423820,18770,18770,18770,18770,0
20230822,163300,25698423820,18770,18770,18770,18770,0
20230822,163200,25698423820,18770,18770,18770,18770,0
20230822,163100,25698423820,18770,18770,18770,18770,0
20230822,163000,25698423820,18770,18770,18770,18770,8962
20230822,162900,25698423820,18770,18770,18770,18770,0
20230822,162800,25698423820,18770,18770,18770,18770,0
20230822,162700,25698423820,18770,18770,18770,18770,0
20230822,162600,25698423820,18770,18770,18770,18770,0
20230822,162500,25698423820,18770,18770,18770,18770,0
20230822,162400,25698423820,18770,18770,18770,18770,0
20230822,162300,25698423820,18770,18770,18770,18770,0
20230822,162200,25698423820,18770,18770,18770,18770,0
20230822,162100,25698423820,18770,18770,18770,18770,0
20230822,162000,25698423820,18770,18770,18770,18770,0
20230822,161900,25698423820,18770,18770,18770,18770,0
20230822,161800,25698423820,18770,18770,18770,18770,0
20230822,161700,25698423820,18770,18770,18770,18770,0
20230822,161600,25698423820,18770,18770,18770,18770,0
20230822,161500,25698423820,18770,18770,18770,18770,0
20230822,161400,25698423820,18770,18770,18770,18770,0
20230822,161300,25698423820,18770,18770,18770,18770,0
20230822,161200,25698423820,18770,18770,18770,18770,0
20230822,161100,25698423820,18770,18770,18770,18770,0
20230822,161000,25698423820,18770,18770,18770,18770,0
20230822,160900,25698423820,18770,18770,18770,18770,0
20230822,160800,25698423820,18770,18770,18770,18770,0
20230822,160700,25698423820,18770,18770,18770,18770,0
20230822,160600,25698423820,18770,18770,18770,18770,0
20230822,160500,25698423820,18770,18770,18770,18770,0
20230822,160400,25698423820,18770,18770,18770,18770,0
20230822,160300,25698423820,18770,18770,18770,18770,0
20230822,160200,25698423820,18770,18770,18770,18770,0
20230822,160100,25698423820,18770,18770,18770,18770,0
20230822,160000,25698423820,18770,18770,18770,18770,8962
20230822,155900,25698423820,18770,18770,18770,18770,0
20230822,155800,25698423820,18770,18770,18770,18770,0
20230822,155700,25698423820,18770,18770,18770,18770,0
20230822,155600,25698423820,18770,18770,18770,18770,0
20230822,155500,25698423820,18770,18770,18770,18770,0
20230822,155400,25698423820,18770,18770,18770,18770,0
20230822,155300,25698423820,18770,18770,18770,18770,0
20230822,155200,25698423820,18770,18770,18770,18770,0
20230822,155100,25698423820,18770,18770,18770,18770,0
20230822,155000,25698423820,18770,18770,18770,18770,0
20230822,154900,25698423820,18770,18770,18770,18770,0
20230822,154800,25698423820,18770,18770,18770,18770,0
20230822,154700,25698423820,18770,18770,18770,18770,0
20230822,154600,25698423820,18770,18770,18770,18770,0
20230822,154500,25698423820,18770,18770,18770,18770,0
20230822,154400,25698423820,18770,18770,18770,18770,0
20230822,154300,25698423820,18770,18770,18770,18770,0
20230822,154200,25698423820,18770,18770,18770,18770,0
20230822,154100,25698423820,18770,18770,18770,18770,0
20230822,154000,25698423820,18770,18770,18770,18770,0
20230822,153900,25698423820,18770,18770,18770,18770,0
20230822,153800,25698423820,18770,18770,18770,18770,0
20230822,153700,25698423820,18770,18770,18770,18770,0
20230822,153600,25698423820,18770,18770,18770,18770,0
20230822,153500,25698423820,18770,18770,18770,18770,0
20230822,153400,25698423820,18770,18770,18770,18770,0
20230822,153300,25698423820,18770,18770,18770,18770,0
20230822,153200,25698423820,18770,18770,18770,18770,0
20230822,153100,25698423820,18770,18770,18770,18770,0
20230822,153000,25698423820,18770,18770,18770,18770,17924
20230822,152900,25530207080,18770,18770,18770,18770,0
20230822,152800,25530207080,18770,18770,18770,18770,0
20230822,152700,25530207080,18770,18770,18770,18770,0
20230822,152600,25530207080,18770,18770,18770,18770,0
20230822,152500,25530207080,18770,18770,18770,18770,0
20230822,152400,25530207080,18770,18770,18770,18770,0
20230822,152300,25530207080,18770,18770,18770,18770,0
20230822,152200,25530207080,18770,18770,18770,18770,0
20230822,152100,25530207080,18770,18770,18770,18770,0
20230822,152000,25530207080,18770,18770,18770,18770,0
20230822,151900,25530207080,18770,18700,18800,18700,2467
20230822,151800,25483965550,18700,18710,18720,18700,1084
20230822,151700,25463687440,18710,18730,18730,18710,890
20230822,151600,25447029230,18730,18710,18730,18710,964
20230822,151500,25428983760,18700,18720,18730,18700,1789
20230822,151400,25395503650,18730,18710,18730,18700,3222
20230822,151300,25335206470,18700,18710,18710,18690,828
20230822,151200,25319723280,18720,18690,18720,18680,3581
20230822,151100,25252753670,18690,18710,18720,18680,3171
20230822,151000,25193462050,18710,18720,18720,18710,1692
20230822,150900,25161801930,18730,18710,18770,18710,1723
20230822,150800,25129509660,18730,18700,18730,18690,3333
20230822,150700,25067152460,18700,18680,18700,18680,2389
20230822,150600,25022501870,18680,18670,18680,18670,1555
20230822,150500,24993467260,18670,18710,18710,18670,876
20230822,150400,24977104900,18710,18660,18710,18650,2730
20230822,150300,24926110980,18660,18680,18680,18650,1839
20230822,150200,24891785660,18670,18680,18680,18670,989
20230822,150100,24873318860,18690,18660,18700,18650,3811
20230822,150000,24802167540,18660,18710,18710,18650,2340
20230822,145900,24758466170,18710,18700,18710,18700,1986
20230822,145800,24721322230,18710,18710,18710,18690,5150
20230822,145700,24625018140,18710,18730,18740,18710,1597
20230822,145600,24595129770,18730,18720,18750,18720,2333
20230822,145500,24551447060,18730,18760,18760,18720,4342
20230822,145400,24470120260,18760,18760,18760,18750,3301
20230822,145300,24408221450,18760,18780,18780,18760,1985
20230822,145200,24370972080,18780,18820,18820,18770,1161
20230822,145100,24349160540,18820,18800,18830,18800,1614
20230822,145000,24318792640,18800,18790,18800,18780,1766
20230822,144900,24285614940,18800,18760,18800,18760,2042
20230822,144800,24247254020,18770,18790,18790,18760,1174
20230822,144700,24225221230,18780,18800,18800,18770,893
20230822,144600,24208453800,18800,18800,18800,18780,520
20230822,144500,24198683510,18800,18800,18800,18790,214
20230822,144400,24194661260,18790,18780,18800,18780,882
20230822,144300,24178088460,18780,18800,18800,18770,974
20230822,144200,24159789760,18800,18800,18810,18790,2098
20230822,144100,24120350760,18790,18790,18800,18790,506
20230822,144000,24110842900,18790,18780,18790,18770,1139
20230822,143900,24089460240,18770,18770,18790,18770,3585
20230822,143800,24022159780,18770,18780,18780,18770,2029
20230822,143700,23984055880,18780,18790,18790,18780,1234
20230822,143600,23960877570,18790,18790,18800,18780,2480
20230822,143500,23914287000,18790,18810,18810,18790,3352
20230822,143400,23851280190,18810,18820,18820,18800,890
20230822,143300,23834542840,18820,18830,18850,18820,1543
20230822,143200,23805477030,18840,18840,18840,18830,890
20230822,143100,23788715000,18840,18840,18850,18840,259
20230822,143000,23783834400,18840,18830,18850,18830,459
20230822,142900,23775188470,18830,18800,18830,18800,1669
20230822,142800,23743792450,18800,18830,18840,18800,1097
20230822,142700,23723150160,18830,18830,18830,18820,439
20230822,142600,23714887150,18830,18820,18830,18820,303
20230822,142500,23709182510,18820,18810,18820,18800,1686
20230822,142400,23677468320,18830,18830,18840,18820,1821
20230822,142300,23643189920,18820,18830,18830,18820,1345
20230822,142200,23617868560,18830,18830,18840,18830,888
20230822,142100,23601147020,18840,18860,18860,18840,2927
20230822,142000,23545994110,18850,18850,18860,18850,479
20230822,141900,23536964250,18860,18880,18880,18860,728
20230822,141800,23523231100,18870,18890,18890,18870,607
20230822,141700,23511771810,18890,18880,18890,18870,876
20230822,141600,23495235310,18880,18890,18900,18870,1435
20230822,141500,23468142690,18900,18890,18900,18890,341
20230822,141400,23461698450,18880,18860,18880,18860,400
20230822,141300,23454151690,18870,18870,18880,18870,2065
20230822,141200,23415179800,18870,18850,18870,18850,808
20230822,141100,23399940220,18850,18860,18860,18850,1588
20230822,141000,23370004660,18860,18870,18870,18860,1179
20230822,140900,23347768700,18860,18850,18870,18850,755
20230822,140800,23333532840,18850,18870,18880,18850,1891
20230822,140700,23297870070,18870,18860,18870,18850,319
20230822,140600,23291853030,18850,18860,18870,18840,1183
20230822,140500,23269554790,18870,18850,18870,18840,2747
20230822,140400,23217763550,18840,18860,18860,18840,1064
20230822,140300,23197708880,18850,18860,18860,18850,367
20230822,140200,23190789330,18860,18840,18860,18840,504
20230822,140100,23181285180,18860,18830,18860,18820,1558
20230822,140000,23151949030,18830,18860,18860,18830,974
20230822,135900,23133599320,18860,18860,18860,18830,2029
20230822,135800,23095378720,18860,18880,18890,18850,225
20230822,135700,23091132910,18880,18860,18880,18850,432
20230822,135600,23082982400,18860,18890,18900,18860,432
20230822,135500,23074826220,18880,18890,18890,18860,494
20230822,135400,23065497700,18860,18900,18900,18860,192
20230822,135300,23061872550,18890,18900,18900,18860,658
20230822,135200,23049442830,18900,18870,18900,18850,474
20230822,135100,23040491540,18870,18880,18880,18840,4519
20230822,135000,22955319870,18880,18890,18910,18870,3036
20230822,134900,22897979170,18890,18940,18940,18890,4685
20230822,134800,22809361790,18940,18930,18940,18930,303
20230822,134700,22803624860,18930,18930,18940,18930,230
20230822,134600,22799269750,18930,18940,18940,18930,709
20230822,134500,22785846500,18940,18910,18940,18910,739
20230822,134400,22771861700,18920,18910,18920,18910,609
20230822,134300,22760343600,18910,18960,18970,18910,1367
20230822,134200,22734464660,18970,18980,18980,18950,866
20230822,134100,22718042730,18980,19000,19000,18980,310
20230822,134000,22712154730,19000,19010,19010,19000,418
20230822,133900,22704211310,19010,18950,19010,18950,1320
20230822,133800,22679180850,18960,19060,19060,18960,6409
20230822,133700,22557347020,19050,19070,19070,19040,397
20230822,133600,22549784940,19070,19070,19070,19020,3278
20230822,133500,22487378420,19070,19080,19110,19070,2159
20230822,133400,22446171030,19080,19120,19120,19070,3568
20230822,133300,22378041770,19120,19140,19140,19110,2005
20230822,133200,22339695620,19130,19210,19210,19130,3530
20230822,133100,22272041720,19200,19250,19260,19200,1225
20230822,133000,22248486460,19250,19280,19280,19250,1070
20230822,132900,22227869870,19280,19300,19300,19280,4508
20230822,132800,22140892850,19300,19280,19300,19280,3211
20230822,132700,22078936380,19270,19250,19270,19230,7641
20230822,132600,21931839470,19240,19220,19240,19220,4128
20230822,132500,21852452120,19220,19220,19230,19210,3073
20230822,132400,21793375110,19230,19210,19230,19210,2094
20230822,132300,21753136120,19220,19220,19240,19200,2528
20230822,132200,21704546740,19220,19230,19230,19210,5122
20230822,132100,21606117700,19240,19220,19250,19220,3076
20230822,132000,21546973250,19220,19200,19240,19160,2966
20230822,131900,21490010630,19190,19160,19230,19160,2322
20230822,131800,21445462980,19160,19290,19290,19160,6657
20230822,131700,21317335510,19300,19310,19320,19300,4830
20230822,131600,21224086360,19320,19290,19330,19260,4121
20230822,131500,21144476140,19290,19330,19340,19290,3832
20230822,131400,21070426040,19320,19250,19340,19250,21021
20230822,131300,20664861660,19250,19220,19250,19210,7426
20230822,131200,20522012590,19220,19220,19230,19210,3099
20230822,131100,20462449870,19220,19210,19230,19200,4327
20230822,131000,20379292680,19190,19130,19200,19120,13819
20230822,130900,20114418940,19120,19130,19140,19110,5216
20230822,130800,20014637460,19130,19120,19140,19100,3354
20230822,130700,19950473730,19100,19120,19140,19100,3078
20230822,130600,19891589490,19130,19110,19150,19110,3093
20230822,130500,19832388510,19140,19130,19140,19100,2897
20230822,130400,19776967420,19120,19110,19130,19100,5893
20230822,130300,19664273800,19110,19100,19120,19090,3935
20230822,130200,19589082330,19090,19120,19120,19090,3894
20230822,130100,19514634260,19120,19120,19130,19110,3082
20230822,130000,19455702610,19130,19080,19130,19080,5573
20230822,125900,19349220330,19090,19100,19100,19070,3282
20230822,125800,19286569590,19090,19080,19100,19060,4303
20230822,125700,19204420770,19080,19070,19090,19060,1950
20230822,125600,19167225400,19070,19080,19080,19060,703
20230822,125500,19153819150,19070,19100,19100,19070,1448
20230822,125400,19126195950,19100,19110,19130,19090,6791
20230822,125300,18996401900,19110,19100,19130,19100,8700
20230822,125200,18830087130,19100,19090,19100,19080,4126
20230822,125100,18751317990,19090,19080,19090,19080,1555
20230822,125000,18721647040,19080,19070,19080,19060,1569
20230822,124900,18691728550,19070,19050,19070,19040,1637
20230822,124800,18660528320,19050,19040,19050,19040,710
20230822,124700,18647007410,19040,19020,19040,19020,793
20230822,124600,18631916380,19020,19010,19020,18990,875
20230822,124500,18615290610,19000,19060,19070,19000,1672
20230822,124400,18583435350,19040,19070,19070,19040,1214
20230822,124300,18560306140,19070,19090,19090,19070,3754
20230822,124200,18488668830,19090,19000,19090,19000,17829
20230822,124100,18149061320,19010,19010,19020,18950,1746
20230822,124000,18115912590,19020,19000,19020,19000,399
20230822,123900,18108324590,19010,19000,19010,19000,1446
20230822,123800,18080837420,19010,19010,19010,19000,868
20230822,123700,18064336860,19010,19010,19010,18980,1471
20230822,123600,18036396410,19000,18990,19000,18980,2324
20230822,123500,17992261380,18980,19000,19000,18980,1366
20230822,123400,17966324500,18980,18980,19000,18970,1005
20230822,123300,17947232990,18990,19000,19010,18960,1595
20230822,123200,17916964120,19010,19000,19010,18960,2295
20230822,123100,17873378080,19000,19000,19000,18970,614
20230822,123000,17861713650,19000,19000,19000,18970,1465
20230822,122900,17833902080,19000,19000,19000,18980,861
20230822,122800,17817545170,18970,18990,18990,18960,1414
20230822,122700,17790715710,19010,19020,19020,18990,535
20230822,122600,17780544120,19030,19030,19040,19000,816
20230822,122500,17765022860,19040,19030,19040,19020,986
20230822,122400,17746253660,19040,19040,19040,19030,1777
20230822,122300,17712428620,19040,19030,19040,19020,1921
20230822,122200,17675866860,19030,19010,19030,19010,1258
20230822,122100,17651938700,19010,19000,19010,18990,801
20230822,122000,17636713290,19000,19010,19010,18990,1322
20230822,121900,17611596350,19010,19010,19010,19000,860
20230822,121800,17595249030,19020,19020,19030,19020,488
20230822,121700,17585965360,19030,19030,19030,19010,1065
20230822,121600,17565704360,19040,19010,19040,19010,809
20230822,121500,17550312190,19010,19010,19030,19000,2357
20230822,121400,17505496830,19010,19000,19010,18990,1859
20230822,121300,17470174700,18990,19000,19000,18980,432
20230822,121200,17461967840,19000,19010,19010,18970,1004
20230822,121100,17442898150,19010,18980,19010,18970,2613
20230822,121000,17393268710,18990,18970,18990,18950,2612
20230822,120900,17343722560,18970,18950,18970,18950,960
20230822,120800,17325518330,18950,18950,18960,18940,648
20230822,120700,17313237220,18960,18910,18970,18910,3526
20230822,120600,17246483870,18910,18900,18910,18890,379
20230822,120500,17239318540,18910,18920,18920,18900,665
20230822,120400,17226741830,18920,18930,18930,18900,1007
20230822,120300,17207695680,18920,18920,18920,18880,3221
20230822,120200,17146807240,18920,18910,18930,18910,781
20230822,120100,17132028580,18930,18920,18950,18920,748
20230822,120000,17117868920,18920,18930,18950,18910,1951
20230822,115900,17080930760,18940,18890,18940,18890,12469
20230822,115800,16845175640,18880,18850,18880,18840,3969
20230822,115700,16770316080,18830,18850,18850,18830,945
20230822,115600,16752508160,18840,18840,18850,18830,756
20230822,115500,16738258420,18840,18840,18850,18830,771
20230822,115400,16723726060,18850,18840,18850,18840,504
20230822,115300,16714227950,18840,18830,18850,18830,1424
20230822,115200,16687400260,18830,18810,18840,18800,946
20230822,115100,16669584610,18810,18830,18840,18810,1422
20230822,115000,16642824690,18830,18830,18840,18820,719
20230822,114900,16629281340,18830,18830,18840,18820,686
20230822,114800,16616363270,18820,18820,18830,18820,1439
20230822,114700,16589271540,18810,18810,18820,18800,431
20230822,114600,16581163040,18800,18820,18820,18800,531
20230822,114500,16571175110,18820,18820,18830,18810,1240
20230822,114400,16547830490,18820,18820,18820,18810,391
20230822,114300,16540472340,18820,18830,18830,18800,623
20230822,114200,16528747250,18820,18830,18830,18810,629
20230822,114100,16516908720,18830,18760,18830,18760,8499
20230822,114000,16357327050,18770,18760,18770,18750,683
20230822,113900,16344511760,18770,18760,18770,18750,1417
20230822,113800,16317929940,18760,18760,18770,18750,1105
20230822,113700,16297200840,18760,18770,18780,18760,1033
20230822,113600,16277811580,18780,18790,18800,18780,859
20230822,113500,16261676440,18800,18800,18810,18790,528
20230822,113400,16251749550,18810,18810,18820,18800,1018
20230822,113300,16232599060,18810,18790,18810,18790,505
20230822,113200,16223105100,18790,18790,18790,18760,2298
20230822,113100,16179929770,18770,18770,18790,18760,735
20230822,113000,16166134530,18770,18780,18790,18770,814
20230822,112900,16150842720,18780,18810,18810,18780,1223
20230822,112800,16127864960,18810,18810,18820,18780,744
20230822,112700,16113883300,18830,18820,18830,18790,574
20230822,112600,16103082780,18830,18820,18830,18800,1048
20230822,112500,16083359540,18830,18820,18830,18800,1023
20230822,112400,16064100400,18820,18830,18830,18800,629
20230822,112300,16052267800,18830,18830,18830,18800,701
20230822,112200,16039068960,18830,18800,18830,18800,514
20230822,112100,16029396640,18810,18790,18830,18780,871
20230822,112000,16013025910,18800,18810,18840,18800,1804
20230822,111900,15979084960,18850,18830,18850,18810,1214
20230822,111800,15956220100,18860,18820,18860,18810,2663
20230822,111700,15906074740,18820,18820,18820,18810,1029
20230822,111600,15886711680,18820,18820,18820,18810,522
20230822,111500,15876888590,18820,18790,18820,18790,1952
20230822,111400,15840183410,18790,18800,18800,18780,366
20230822,111300,15833304750,18800,18810,18810,18790,1536
20230822,111200,15804434090,18810,18800,18810,18790,869
20230822,111100,15788090670,18800,18830,18850,18790,1103
20230822,111000,15767335950,18820,18760,18840,18760,1611
20230822,110900,15737033930,18800,18750,18800,18740,1916
20230822,110800,15701045080,18760,18740,18760,18730,1347
20230822,110700,15675791740,18740,18730,18740,18730,685
20230822,110600,15662956260,18740,18710,18740,18710,971
20230822,110500,15644781090,18710,18720,18730,18710,938
20230822,110400,15627223810,18720,18780,18780,18710,2677
20230822,110300,15577046430,18790,18830,18830,18790,2514
20230822,110200,15529751580,18830,18850,18880,18830,5491
20230822,110100,15426188840,18860,18850,18870,18840,2208
20230822,110000,15384561100,18850,18800,18850,18800,3710
20230822,105900,15314724220,18800,18770,18810,18760,5464
20230822,105800,15212063060,18760,18770,18800,18750,3076
20230822,105700,15154332720,18770,18710,18790,18710,7082
20230822,105600,15021542650,18720,18640,18720,18640,5173
20230822,105500,14924882670,18670,18630,18670,18630,2158
20230822,105400,14884652380,18640,18640,18640,18630,680
20230822,105300,14871977650,18640,18640,18670,18620,3022
20230822,105200,14815653360,18640,18660,18670,18630,2253
20230822,105100,14773624520,18660,18650,18660,18650,390
20230822,105000,14766349220,18650,18660,18670,18640,3113
20230822,104900,14708283000,18660,18670,18670,18660,803
20230822,104800,14693294570,18670,18640,18670,18640,1853
20230822,104700,14658723210,18650,18650,18650,18640,499
20230822,104600,14649418330,18640,18640,18650,18630,1311
20230822,104500,14624980470,18640,18620,18640,18620,585
20230822,104400,14614079590,18620,18610,18630,18600,1752
20230822,104300,14581477350,18610,18640,18640,18610,2698
20230822,104200,14531208960,18640,18620,18640,18620,348
20230822,104100,14524727220,18620,18620,18630,18610,772
20230822,104000,14510351280,18620,18610,18620,18590,2788
20230822,103900,14458478940,18610,18610,18610,18600,1450
20230822,103800,14431501740,18600,18630,18640,18600,5393
20230822,103700,14331094480,18640,18640,18650,18640,2041
20230822,103600,14293045810,18640,18640,18650,18630,1437
20230822,103500,14266262120,18640,18620,18640,18620,1518
20230822,103400,14237974750,18620,18660,18660,18620,2116
20230822,103300,14198551360,18630,18610,18660,18600,4256
20230822,103200,14119268840,18610,18610,18620,18610,1904
20230822,103100,14083828600,18620,18640,18670,18620,1820
20230822,103000,14049915660,18670,18650,18670,18640,493
20230822,102900,14040719600,18650,18670,18670,18640,1136
20230822,102800,14019520690,18670,18700,18700,18670,2027
20230822,102700,13981653030,18690,18680,18690,18680,954
20230822,102600,13963823360,18680,18660,18680,18650,1414
20230822,102500,13937429030,18660,18660,18660,18640,1475
20230822,102400,13909907870,18650,18640,18660,18630,1509
20230822,102300,13881769030,18640,18650,18650,18630,757
20230822,102200,13867658610,18650,18640,18650,18630,710
20230822,102100,13854420880,18640,18600,18640,18560,3724
20230822,102000,13785109600,18600,18560,18600,18550,5700
20230822,101900,13679225660,18570,18570,18570,18560,1884
20230822,101800,13644256280,18570,18580,18580,18560,1133
20230822,101700,13623225680,18580,18550,18590,18540,7928
20230822,101600,13476117440,18560,18570,18590,18550,6678
20230822,101500,13352163980,18560,18560,18610,18560,6677
20230822,101400,13228192610,18560,18630,18640,18560,11624
20230822,101300,13012116820,18620,18620,18620,18610,1284
20230822,101200,12988210650,18610,18610,18620,18600,1949
20230822,101100,12951942010,18620,18610,18620,18610,1129
20230822,101000,12930925990,18600,18600,18620,18600,1555
20230822,100900,12901996130,18600,18590,18610,18590,3954
20230822,100800,12828441360,18600,18610,18650,18600,11997
20230822,100700,12605097700,18620,18630,18640,18610,5755
20230822,100600,12497899440,18630,18650,18660,18630,2704
20230822,100500,12447480420,18660,18640,18660,18630,1669
20230822,100400,12416376460,18640,18640,18640,18620,1828
20230822,100300,12382329870,18640,18700,18700,18630,9376
20230822,100200,12207371160,18700,18720,18720,18690,5424
20230822,100100,12105944400,18720,18720,18730,18710,917
20230822,100000,12088782730,18730,18720,18760,18710,2328
20230822,095900,12045172820,18710,18660,18710,18660,3570
20230822,095800,11978462350,18660,18640,18660,18630,536
20230822,095700,11968469470,18640,18630,18640,18620,3256
20230822,095600,11907809640,18620,18680,18680,18620,11021
20230822,095500,11702405780,18680,18640,18680,18640,3567
20230822,095400,11635864990,18630,18630,18640,18630,2632
20230822,095300,11586825000,18630,18640,18660,18630,4047
20230822,095200,11511374940,18640,18650,18660,18630,2449
20230822,095100,11465725690,18650,18660,18660,18630,6188
20230822,095000,11350337480,18670,18730,18730,18650,12434
20230822,094900,11117997980,18730,18770,18800,18730,4231
20230822,094800,11038605640,18760,18740,18760,18730,3065
20230822,094700,10981123350,18730,18740,18740,18720,2035
20230822,094600,10943005380,18740,18720,18740,18720,2460
20230822,094500,10896925520,18720,18670,18740,18670,5442
20230822,094400,10795058380,18670,18730,18730,18670,8107
20230822,094300,10643497090,18720,18760,18770,18720,6601
20230822,094200,10519716710,18760,18810,18810,18760,4219
20230822,094100,10440486650,18810,18810,18820,18800,854
20230822,094000,10424425600,18810,18780,18820,18770,2856
20230822,093900,10370755200,18790,18830,18830,18790,7342
20230822,093800,10232650740,18830,18840,18850,18820,2114
20230822,093700,10192843840,18820,18840,18850,18800,6001
20230822,093600,10079871910,18850,18880,18880,18840,7363
20230822,093500,9940984270,18880,18900,18900,18880,1947
20230822,093400,9904213900,18880,18870,18880,18850,18354
20230822,093300,9557880840,18870,18940,18950,18870,18740
20230822,093200,9203813390,18940,18930,18950,18930,1034
20230822,093100,9184238080,18920,18950,18960,18910,9007
20230822,093000,9013768380,18960,18970,19000,18960,6105
20230822,092900,8897921710,18990,18970,18990,18960,5138
20230822,092800,8800445000,18970,18980,18980,18950,4358
20230822,092700,8717812970,18970,18980,18990,18970,3419
20230822,092600,8652932290,18980,19040,19040,18970,11545
20230822,092500,8433588010,19050,19110,19110,19040,4388
20230822,092400,8349890530,19120,19060,19120,19030,5613
20230822,092300,8242846680,19060,19010,19070,19000,10011
20230822,092200,8052233930,19020,19020,19020,19010,5550
20230822,092100,7946715020,19020,19030,19070,19020,6479
20230822,092000,7823395210,19070,19040,19070,19020,9766
20230822,091900,7637521370,19050,19140,19180,19030,24998
20230822,091800,7160216420,19140,19110,19170,19100,9028
20230822,091700,6987462120,19100,19160,19160,19090,6179
20230822,091600,6869274470,19160,19170,19170,19140,4989
20230822,091500,6773727100,19150,19180,19180,19120,6283
20230822,091400,6653414510,19190,19200,19200,19100,21432
20230822,091300,6243204360,19200,19300,19340,19200,12363
20230822,091200,6005506770,19300,19390,19390,19290,3003
20230822,091100,5947424010,19350,19350,19410,19250,16674
20230822,091000,5625217100,19350,19360,19440,19350,5816
20230822,090900,5512545710,19350,19390,19450,19350,8360
20230822,090800,5350316310,19390,19390,19500,19380,10543
20230822,090700,5145569070,19380,19640,19660,19380,17965
20230822,090600,4795008940,19650,19590,19790,19560,43523
20230822,090500,3938783290,19590,19360,19600,19360,45738
20230822,090400,3046224830,19360,19500,19500,19350,14125
20230822,090300,2771928360,19500,19450,19550,19440,27680
20230822,090200,2231740700,19490,19450,19530,19410,41125
20230822,090100,1430680880,19440,19250,19480,19220,47378
20230822,090000,512302010,19250,19130,19300,19130,26668