stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194700,12230350340,8260,8260,8260,8260,40819
20230822,194600,12230350340,8260,8260,8260,8260,0
20230822,194500,12230350340,8260,8260,8260,8260,0
20230822,194400,12230350340,8260,8260,8260,8260,0
20230822,194300,12230350340,8260,8260,8260,8260,0
20230822,194200,12230350340,8260,8260,8260,8260,0
20230822,194100,12230350340,8260,8260,8260,8260,0
20230822,194000,12230350340,8260,8260,8260,8260,0
20230822,193900,12230350340,8260,8260,8260,8260,0
20230822,193800,12230350340,8260,8260,8260,8260,0
20230822,193700,12230350340,8260,8260,8260,8260,0
20230822,193600,12230350340,8260,8260,8260,8260,0
20230822,193500,12230350340,8260,8260,8260,8260,0
20230822,193400,12230350340,8260,8260,8260,8260,0
20230822,193300,12230350340,8260,8260,8260,8260,0
20230822,193200,12230350340,8260,8260,8260,8260,0
20230822,193100,12230350340,8260,8260,8260,8260,0
20230822,193000,12230350340,8260,8260,8260,8260,0
20230822,192900,12230350340,8260,8260,8260,8260,0
20230822,192800,12230350340,8260,8260,8260,8260,0
20230822,192700,12230350340,8260,8260,8260,8260,0
20230822,192600,12230350340,8260,8260,8260,8260,0
20230822,192500,12230350340,8260,8260,8260,8260,0
20230822,192400,12230350340,8260,8260,8260,8260,0
20230822,192300,12230350340,8260,8260,8260,8260,0
20230822,192200,12230350340,8260,8260,8260,8260,0
20230822,192100,12230350340,8260,8260,8260,8260,0
20230822,192000,12230350340,8260,8260,8260,8260,0
20230822,191900,12230350340,8260,8260,8260,8260,0
20230822,191800,12230350340,8260,8260,8260,8260,0
20230822,191700,12230350340,8260,8260,8260,8260,40819
20230822,191600,12230350340,8260,8260,8260,8260,0
20230822,191500,12230350340,8260,8260,8260,8260,0
20230822,191400,12230350340,8260,8260,8260,8260,0
20230822,191300,12230350340,8260,8260,8260,8260,0
20230822,191200,12230350340,8260,8260,8260,8260,0
20230822,191100,12230350340,8260,8260,8260,8260,0
20230822,191000,12230350340,8260,8260,8260,8260,0
20230822,190900,12230350340,8260,8260,8260,8260,0
20230822,190800,12230350340,8260,8260,8260,8260,0
20230822,190700,12230350340,8260,8260,8260,8260,0
20230822,190600,12230350340,8260,8260,8260,8260,0
20230822,190500,12230350340,8260,8260,8260,8260,0
20230822,190400,12230350340,8260,8260,8260,8260,0
20230822,190300,12230350340,8260,8260,8260,8260,0
20230822,190200,12230350340,8260,8260,8260,8260,0
20230822,190100,12230350340,8260,8260,8260,8260,0
20230822,190000,12230350340,8260,8260,8260,8260,0
20230822,185900,12230350340,8260,8260,8260,8260,0
20230822,185800,12230350340,8260,8260,8260,8260,0
20230822,185700,12230350340,8260,8260,8260,8260,0
20230822,185600,12230350340,8260,8260,8260,8260,0
20230822,185500,12230350340,8260,8260,8260,8260,0
20230822,185400,12230350340,8260,8260,8260,8260,0
20230822,185300,12230350340,8260,8260,8260,8260,0
20230822,185200,12230350340,8260,8260,8260,8260,0
20230822,185100,12230350340,8260,8260,8260,8260,0
20230822,185000,12230350340,8260,8260,8260,8260,0
20230822,184900,12230350340,8260,8260,8260,8260,0
20230822,184800,12230350340,8260,8260,8260,8260,0
20230822,184700,12230350340,8260,8260,8260,8260,40819
20230822,184600,12230350340,8260,8260,8260,8260,0
20230822,184500,12230350340,8260,8260,8260,8260,0
20230822,184400,12230350340,8260,8260,8260,8260,0
20230822,184300,12230350340,8260,8260,8260,8260,0
20230822,184200,12230350340,8260,8260,8260,8260,0
20230822,184100,12230350340,8260,8260,8260,8260,0
20230822,184000,12230350340,8260,8260,8260,8260,0
20230822,183900,12230350340,8260,8260,8260,8260,0
20230822,183800,12230350340,8260,8260,8260,8260,0
20230822,183700,12230350340,8260,8260,8260,8260,0
20230822,183600,12230350340,8260,8260,8260,8260,0
20230822,183500,12230350340,8260,8260,8260,8260,0
20230822,183400,12230350340,8260,8260,8260,8260,0
20230822,183300,12230350340,8260,8260,8260,8260,0
20230822,183200,12230350340,8260,8260,8260,8260,0
20230822,183100,12230350340,8260,8260,8260,8260,0
20230822,183000,12230350340,8260,8260,8260,8260,0
20230822,182900,12230350340,8260,8260,8260,8260,0
20230822,182800,12230350340,8260,8260,8260,8260,0
20230822,182700,12230350340,8260,8260,8260,8260,0
20230822,182600,12230350340,8260,8260,8260,8260,0
20230822,182500,12230350340,8260,8260,8260,8260,0
20230822,182400,12230350340,8260,8260,8260,8260,0
20230822,182300,12230350340,8260,8260,8260,8260,0
20230822,182200,12230350340,8260,8260,8260,8260,0
20230822,182100,12230350340,8260,8260,8260,8260,0
20230822,182000,12230350340,8260,8260,8260,8260,0
20230822,181900,12230350340,8260,8260,8260,8260,0
20230822,181800,12230350340,8260,8260,8260,8260,0
20230822,181700,12230350340,8260,8260,8260,8260,40819
20230822,181600,12230350340,8260,8260,8260,8260,0
20230822,181500,12230350340,8260,8260,8260,8260,0
20230822,181400,12230350340,8260,8260,8260,8260,0
20230822,181300,12230350340,8260,8260,8260,8260,0
20230822,181200,12230350340,8260,8260,8260,8260,0
20230822,181100,12230350340,8260,8260,8260,8260,0
20230822,181000,12230350340,8260,8260,8260,8260,0
20230822,180900,12230350340,8260,8260,8260,8260,0
20230822,180800,12230350340,8260,8260,8260,8260,0
20230822,180700,12230350340,8260,8260,8260,8260,0
20230822,180600,12230350340,8260,8260,8260,8260,0
20230822,180500,12230350340,8260,8260,8260,8260,0
20230822,180400,12230350340,8260,8260,8260,8260,0
20230822,180300,12230350340,8260,8260,8260,8260,0
20230822,180200,12230350340,8260,8260,8260,8260,0
20230822,180100,12230350340,8260,8260,8260,8260,0
20230822,180000,12230350340,8260,8260,8260,8260,0
20230822,175900,12230350340,8260,8260,8260,8260,0
20230822,175800,12230350340,8260,8260,8260,8260,0
20230822,175700,12230350340,8260,8260,8260,8260,0
20230822,175600,12230350340,8260,8260,8260,8260,0
20230822,175500,12230350340,8260,8260,8260,8260,0
20230822,175400,12230350340,8260,8260,8260,8260,0
20230822,175300,12230350340,8260,8260,8260,8260,0
20230822,175200,12230350340,8260,8260,8260,8260,0
20230822,175100,12230350340,8260,8260,8260,8260,0
20230822,175000,12230350340,8260,8260,8260,8260,0
20230822,174900,12230350340,8260,8260,8260,8260,0
20230822,174800,12230350340,8260,8260,8260,8260,0
20230822,174700,12230350340,8260,8260,8260,8260,40819
20230822,174600,12230350340,8260,8260,8260,8260,0
20230822,174500,12230350340,8260,8260,8260,8260,0
20230822,174400,12230350340,8260,8260,8260,8260,0
20230822,174300,12230350340,8260,8260,8260,8260,0
20230822,174200,12230350340,8260,8260,8260,8260,0
20230822,174100,12230350340,8260,8260,8260,8260,0
20230822,174000,12230350340,8260,8260,8260,8260,0
20230822,173900,12230350340,8260,8260,8260,8260,0
20230822,173800,12230350340,8260,8260,8260,8260,0
20230822,173700,12230350340,8260,8260,8260,8260,0
20230822,173600,12230350340,8260,8260,8260,8260,0
20230822,173500,12230350340,8260,8260,8260,8260,0
20230822,173400,12230350340,8260,8260,8260,8260,0
20230822,173300,12230350340,8260,8260,8260,8260,0
20230822,173200,12230350340,8260,8260,8260,8260,0
20230822,173100,12230350340,8260,8260,8260,8260,0
20230822,173000,12230350340,8260,8260,8260,8260,0
20230822,172900,12230350340,8260,8260,8260,8260,0
20230822,172800,12230350340,8260,8260,8260,8260,0
20230822,172700,12230350340,8260,8260,8260,8260,0
20230822,172600,12230350340,8260,8260,8260,8260,0
20230822,172500,12230350340,8260,8260,8260,8260,0
20230822,172400,12230350340,8260,8260,8260,8260,0
20230822,172300,12230350340,8260,8260,8260,8260,0
20230822,172200,12230350340,8260,8260,8260,8260,0
20230822,172100,12230350340,8260,8260,8260,8260,0
20230822,172000,12230350340,8260,8260,8260,8260,0
20230822,171900,12230350340,8260,8260,8260,8260,0
20230822,171800,12230350340,8260,8260,8260,8260,0
20230822,171700,12230350340,8260,8260,8260,8260,40819
20230822,171600,12230350340,8260,8260,8260,8260,0
20230822,171500,12230350340,8260,8260,8260,8260,0
20230822,171400,12230350340,8260,8260,8260,8260,0
20230822,171300,12230350340,8260,8260,8260,8260,0
20230822,171200,12230350340,8260,8260,8260,8260,0
20230822,171100,12230350340,8260,8260,8260,8260,0
20230822,171000,12230350340,8260,8260,8260,8260,0
20230822,170900,12230350340,8260,8260,8260,8260,0
20230822,170800,12230350340,8260,8260,8260,8260,0
20230822,170700,12230350340,8260,8260,8260,8260,0
20230822,170600,12230350340,8260,8260,8260,8260,0
20230822,170500,12230350340,8260,8260,8260,8260,0
20230822,170400,12230350340,8260,8260,8260,8260,0
20230822,170300,12230350340,8260,8260,8260,8260,0
20230822,170200,12230350340,8260,8260,8260,8260,0
20230822,170100,12230350340,8260,8260,8260,8260,0
20230822,170000,12230350340,8260,8260,8260,8260,0
20230822,165900,12230350340,8260,8260,8260,8260,0
20230822,165800,12230350340,8260,8260,8260,8260,0
20230822,165700,12230350340,8260,8260,8260,8260,0
20230822,165600,12230350340,8260,8260,8260,8260,0
20230822,165500,12230350340,8260,8260,8260,8260,0
20230822,165400,12230350340,8260,8260,8260,8260,0
20230822,165300,12230350340,8260,8260,8260,8260,0
20230822,165200,12230350340,8260,8260,8260,8260,0
20230822,165100,12230350340,8260,8260,8260,8260,0
20230822,165000,12230350340,8260,8260,8260,8260,0
20230822,164900,12230350340,8260,8260,8260,8260,0
20230822,164800,12230350340,8260,8260,8260,8260,0
20230822,164700,12230350340,8260,8260,8260,8260,40819
20230822,164600,12230350340,8260,8260,8260,8260,0
20230822,164500,12230350340,8260,8260,8260,8260,0
20230822,164400,12230350340,8260,8260,8260,8260,0
20230822,164300,12230350340,8260,8260,8260,8260,0
20230822,164200,12230350340,8260,8260,8260,8260,0
20230822,164100,12230350340,8260,8260,8260,8260,0
20230822,164000,12230350340,8260,8260,8260,8260,0
20230822,163900,12230350340,8260,8260,8260,8260,0
20230822,163800,12230350340,8260,8260,8260,8260,0
20230822,163700,12230350340,8260,8260,8260,8260,0
20230822,163600,12230350340,8260,8260,8260,8260,0
20230822,163500,12230350340,8260,8260,8260,8260,0
20230822,163400,12230350340,8260,8260,8260,8260,0
20230822,163300,12230350340,8260,8260,8260,8260,0
20230822,163200,12230350340,8260,8260,8260,8260,0
20230822,163100,12230350340,8260,8260,8260,8260,0
20230822,163000,12230350340,8260,8260,8260,8260,0
20230822,162900,12230350340,8260,8260,8260,8260,0
20230822,162800,12230350340,8260,8260,8260,8260,0
20230822,162700,12230350340,8260,8260,8260,8260,0
20230822,162600,12230350340,8260,8260,8260,8260,0
20230822,162500,12230350340,8260,8260,8260,8260,0
20230822,162400,12230350340,8260,8260,8260,8260,0
20230822,162300,12230350340,8260,8260,8260,8260,0
20230822,162200,12230350340,8260,8260,8260,8260,0
20230822,162100,12230350340,8260,8260,8260,8260,0
20230822,162000,12230350340,8260,8260,8260,8260,0
20230822,161900,12230350340,8260,8260,8260,8260,0
20230822,161800,12230350340,8260,8260,8260,8260,0
20230822,161700,12230350340,8260,8260,8260,8260,40819
20230822,161600,12230350340,8260,8260,8260,8260,0
20230822,161500,12230350340,8260,8260,8260,8260,0
20230822,161400,12230350340,8260,8260,8260,8260,0
20230822,161300,12230350340,8260,8260,8260,8260,0
20230822,161200,12230350340,8260,8260,8260,8260,0
20230822,161100,12230350340,8260,8260,8260,8260,0
20230822,161000,12230350340,8260,8260,8260,8260,0
20230822,160900,12230350340,8260,8260,8260,8260,0
20230822,160800,12230350340,8260,8260,8260,8260,0
20230822,160700,12230350340,8260,8260,8260,8260,0
20230822,160600,12230350340,8260,8260,8260,8260,0
20230822,160500,12230350340,8260,8260,8260,8260,0
20230822,160400,12230350340,8260,8260,8260,8260,0
20230822,160300,12230350340,8260,8260,8260,8260,0
20230822,160200,12230350340,8260,8260,8260,8260,0
20230822,160100,12230350340,8260,8260,8260,8260,0
20230822,160000,12230350340,8260,8260,8260,8260,0
20230822,155900,12230350340,8260,8260,8260,8260,0
20230822,155800,12230350340,8260,8260,8260,8260,0
20230822,155700,12230350340,8260,8260,8260,8260,0
20230822,155600,12230350340,8260,8260,8260,8260,0
20230822,155500,12230350340,8260,8260,8260,8260,0
20230822,155400,12230350340,8260,8260,8260,8260,0
20230822,155300,12230350340,8260,8260,8260,8260,0
20230822,155200,12230350340,8260,8260,8260,8260,0
20230822,155100,12230350340,8260,8260,8260,8260,0
20230822,155000,12230350340,8260,8260,8260,8260,0
20230822,154900,12230350340,8260,8260,8260,8260,0
20230822,154800,12230350340,8260,8260,8260,8260,0
20230822,154700,12230350340,8260,8260,8260,8260,40819
20230822,154600,12230350340,8260,8260,8260,8260,0
20230822,154500,12230350340,8260,8260,8260,8260,0
20230822,154400,12230350340,8260,8260,8260,8260,0
20230822,154300,12230350340,8260,8260,8260,8260,0
20230822,154200,12230350340,8260,8260,8260,8260,0
20230822,154100,12230350340,8260,8260,8260,8260,0
20230822,154000,12230350340,8260,8260,8260,8260,0
20230822,153900,12230350340,8260,8260,8260,8260,0
20230822,153800,12230350340,8260,8260,8260,8260,0
20230822,153700,12230350340,8260,8260,8260,8260,0
20230822,153600,12230350340,8260,8260,8260,8260,0
20230822,153500,12230350340,8260,8260,8260,8260,0
20230822,153400,12230350340,8260,8260,8260,8260,0
20230822,153300,12230350340,8260,8260,8260,8260,0
20230822,153200,12230350340,8260,8260,8260,8260,0
20230822,153100,12230350340,8260,8260,8260,8260,0
20230822,153000,12230350340,8260,8260,8260,8260,40819
20230822,152900,11893185400,8240,8240,8240,8240,0
20230822,152800,11893185400,8240,8240,8240,8240,0
20230822,152700,11893185400,8240,8240,8240,8240,0
20230822,152600,11893185400,8240,8240,8240,8240,0
20230822,152500,11893185400,8240,8240,8240,8240,0
20230822,152400,11893185400,8240,8240,8240,8240,0
20230822,152300,11893185400,8240,8240,8240,8240,0
20230822,152200,11893185400,8240,8240,8240,8240,0
20230822,152100,11893185400,8240,8240,8240,8240,0
20230822,152000,11893185400,8240,8240,8240,8240,0
20230822,151900,11893185400,8240,8190,8240,8180,9933
20230822,151800,11811593020,8210,8170,8210,8160,7674
20230822,151700,11748808770,8170,8180,8190,8160,8540
20230822,151600,11679049170,8180,8180,8190,8180,2134
20230822,151500,11661592990,8190,8190,8200,8180,2804
20230822,151400,11638638280,8200,8200,8210,8190,3750
20230822,151300,11607908270,8200,8200,8210,8200,963
20230822,151200,11600010640,8210,8210,8210,8200,1580
20230822,151100,11587046770,8220,8220,8230,8210,4225
20230822,151000,11552321690,8220,8220,8220,8210,1998
20230822,150900,11535900010,8220,8210,8220,8210,2131
20230822,150800,11518396840,8210,8190,8210,8180,10039
20230822,150700,11436114760,8190,8190,8200,8170,5143
20230822,150600,11393998520,8190,8190,8200,8180,5121
20230822,150500,11352090710,8190,8200,8200,8190,1151
20230822,150400,11342660910,8200,8200,8210,8190,3731
20230822,150300,11312055850,8180,8190,8200,8180,1593
20230822,150200,11299008060,8200,8180,8200,8180,3328
20230822,150100,11271745950,8180,8180,8190,8170,3181
20230822,150000,11245715700,8180,8200,8200,8180,1790
20230822,145900,11231050020,8190,8190,8200,8190,1718
20230822,145800,11216975620,8190,8200,8210,8190,1765
20230822,145700,11202500660,8200,8180,8200,8180,1286
20230822,145600,11191961570,8190,8190,8190,8180,1870
20230822,145500,11176648270,8190,8190,8190,8190,1134
20230822,145400,11167360810,8200,8200,8200,8190,1297
20230822,145300,11156729190,8190,8200,8210,8190,558
20230822,145200,11152150800,8190,8190,8200,8190,1633
20230822,145100,11138760930,8190,8190,8200,8190,4318
20230822,145000,11103393910,8180,8170,8180,8170,1709
20230822,144900,11089414830,8170,8180,8190,8170,2378
20230822,144800,11069972680,8180,8190,8190,8180,3515
20230822,144700,11041210840,8180,8180,8190,8180,2359
20230822,144600,11021902250,8180,8190,8190,8180,1109
20230822,144500,11012822930,8180,8170,8190,8170,5524
20230822,144400,10967649280,8170,8170,8180,8160,4141
20230822,144300,10933814760,8180,8180,8180,8170,2230
20230822,144200,10915592190,8190,8180,8190,8170,2819
20230822,144100,10892535330,8180,8180,8180,8170,6255
20230822,144000,10841383260,8190,8180,8190,8180,1798
20230822,143900,10826667260,8190,8190,8190,8190,2009
20230822,143800,10810213550,8190,8190,8190,8190,1131
20230822,143700,10800950660,8180,8180,8190,8180,3061
20230822,143600,10775902510,8190,8190,8190,8180,3330
20230822,143500,10748656870,8190,8190,8200,8190,1404
20230822,143400,10737151660,8190,8200,8200,8190,508
20230822,143300,10732988410,8190,8200,8200,8190,938
20230822,143200,10725301270,8190,8190,8200,8180,3340
20230822,143100,10697968310,8180,8180,8190,8180,825
20230822,143000,10691213900,8180,8180,8190,8180,342
20230822,142900,10688413520,8180,8190,8190,8180,1353
20230822,142800,10677332850,8190,8180,8190,8180,1277
20230822,142700,10666881010,8180,8150,8180,8150,3309
20230822,142600,10639887900,8160,8180,8190,8160,8794
20230822,142500,10568081140,8190,8190,8190,8180,3380
20230822,142400,10540411500,8180,8200,8200,8180,2262
20230822,142300,10521884310,8170,8180,8190,8170,1284
20230822,142200,10511379530,8170,8190,8190,8170,5184
20230822,142100,10468958390,8180,8190,8190,8180,1068
20230822,142000,10460220260,8190,8170,8190,8170,2481
20230822,141900,10439928630,8170,8190,8190,8160,12552
20230822,141800,10337424670,8180,8200,8200,8180,332
20230822,141700,10334707720,8190,8190,8200,8190,1386
20230822,141600,10323346380,8190,8190,8190,8180,1581
20230822,141500,10310409710,8190,8190,8190,8180,57
20230822,141400,10309942890,8190,8180,8190,8180,293
20230822,141300,10307544810,8190,8180,8190,8170,6002
20230822,141200,10258508240,8190,8200,8200,8170,3259
20230822,141100,10231846180,8190,8200,8200,8190,652
20230822,141000,10226506040,8190,8210,8210,8190,3392
20230822,140900,10198685830,8210,8210,8210,8210,1076
20230822,140800,10189851870,8210,8200,8210,8200,1482
20230822,140700,10177698920,8200,8190,8200,8190,1237
20230822,140600,10167565750,8190,8190,8190,8170,5336
20230822,140500,10123969970,8190,8200,8200,8170,10224
20230822,140400,10040339760,8200,8200,8200,8200,175
20230822,140300,10038904760,8200,8210,8220,8200,1360
20230822,140200,10027740340,8210,8210,8210,8210,117
20230822,140100,10026779770,8210,8220,8220,8210,1936
20230822,140000,10010874710,8220,8210,8220,8210,1238
20230822,135900,10000700730,8210,8200,8210,8200,1194
20230822,135800,9990909630,8200,8210,8210,8200,568
20230822,135700,9986250270,8200,8200,8210,8200,465
20230822,135600,9982437260,8210,8200,8210,8200,852
20230822,135500,9975445340,8200,8190,8200,8190,3977
20230822,135400,9942856700,8190,8200,8200,8190,1111
20230822,135300,9933757190,8190,8190,8200,8190,2631
20230822,135200,9912209060,8190,8190,8190,8190,1202
20230822,135100,9902364680,8190,8220,8220,8190,2387
20230822,135000,9882784510,8220,8220,8220,8220,1377
20230822,134900,9871465570,8230,8210,8230,8210,725
20230822,134800,9865506340,8210,8210,8220,8210,896
20230822,134700,9858150170,8220,8210,8220,8210,546
20230822,134600,9853663510,8220,8230,8230,8220,148
20230822,134500,9852446930,8230,8210,8230,8210,993
20230822,134400,9844287130,8200,8200,8210,8200,691
20230822,134300,9838616420,8200,8210,8210,8200,2208
20230822,134200,9820508310,8200,8200,8200,8200,51
20230822,134100,9820090110,8210,8210,8210,8190,8584
20230822,134000,9749750070,8210,8200,8210,8200,975
20230822,133900,9741755060,8200,8220,8220,8200,3529
20230822,133800,9712777880,8210,8230,8230,8200,441
20230822,133700,9709152970,8200,8220,8230,8200,10939
20230822,133600,9619369460,8230,8220,8230,8220,69
20230822,133500,9618802270,8220,8220,8220,8220,354
20230822,133400,9615892390,8230,8230,8230,8220,717
20230822,133300,9609994380,8230,8220,8240,8220,499
20230822,133200,9605889400,8220,8230,8230,8220,1365
20230822,133100,9594658920,8230,8230,8230,8220,310
20230822,133000,9592110620,8230,8220,8230,8220,277
20230822,132900,9589833660,8230,8230,8230,8210,2488
20230822,132800,9569366050,8240,8230,8240,8230,229
20230822,132700,9567481360,8240,8230,8240,8230,1133
20230822,132600,9558147340,8240,8220,8240,8220,1500
20230822,132500,9545815250,8220,8210,8240,8210,240
20230822,132400,9543844430,8210,8240,8250,8210,4048
20230822,132300,9510567040,8240,8240,8250,8240,367
20230822,132200,9507542850,8240,8250,8250,8240,423
20230822,132100,9504054290,8260,8250,8260,8250,512
20230822,132000,9499830050,8250,8250,8260,8250,2431
20230822,131900,9479770690,8260,8260,8260,8250,363
20230822,131800,9476774790,8250,8260,8260,8250,1536
20230822,131700,9464088400,8260,8260,8270,8260,1733
20230822,131600,9449772490,8260,8260,8270,8260,1022
20230822,131500,9441327380,8260,8260,8270,8260,1282
20230822,131400,9430734600,8270,8250,8270,8250,1172
20230822,131300,9421060420,8260,8250,8270,8250,1991
20230822,131200,9404620500,8260,8250,8270,8250,1140
20230822,131100,9395207460,8260,8250,8260,8240,937
20230822,131000,9387481670,8240,8250,8270,8240,3354
20230822,130900,9359808780,8260,8260,8270,8260,663
20230822,130800,9354331180,8250,8240,8260,8240,765
20230822,130700,9348014310,8260,8260,8260,8260,122
20230822,130600,9347006590,8250,8240,8250,8240,2551
20230822,130500,9325963700,8240,8240,8240,8240,1228
20230822,130400,9315844980,8240,8230,8240,8230,448
20230822,130300,9312154560,8230,8230,8230,8230,10
20230822,130200,9312072260,8230,8240,8250,8230,2675
20230822,130100,9290052290,8250,8240,8250,8240,550
20230822,130000,9285519780,8250,8250,8250,8250,1303
20230822,125900,9274770030,8250,8260,8260,8250,127
20230822,125800,9273722270,8260,8230,8260,8230,1022
20230822,125700,9265287780,8230,8240,8250,8230,3212
20230822,125600,9238849510,8240,8240,8240,8230,1687
20230822,125500,9224961400,8250,8250,8260,8240,1725
20230822,125400,9210730330,8250,8250,8250,8250,1294
20230822,125300,9200054830,8250,8220,8250,8220,8404
20230822,125200,9130884940,8220,8210,8220,8210,65
20230822,125100,9130350740,8210,8210,8210,8210,1959
20230822,125000,9114267350,8210,8220,8220,8200,3488
20230822,124900,9085635810,8210,8220,8220,8210,1968
20230822,124800,9069467330,8230,8220,8230,8220,407
20230822,124700,9066117790,8220,8220,8230,8220,650
20230822,124600,9060770970,8220,8230,8230,8220,1507
20230822,124500,9048382650,8230,8220,8230,8220,343
20230822,124400,9045560800,8220,8230,8230,8220,243
20230822,124300,9043561110,8230,8210,8230,8210,43
20230822,124200,9043207240,8230,8230,8230,8230,305
20230822,124100,9040697090,8230,8220,8230,8220,1662
20230822,124000,9027029820,8230,8230,8230,8220,142
20230822,123900,9025862560,8220,8240,8240,8220,1187
20230822,123800,9016090670,8230,8230,8250,8230,143
20230822,123700,9014913710,8230,8240,8240,8230,622
20230822,123600,9009790400,8250,8250,8250,8240,725
20230822,123500,9003816340,8250,8250,8250,8230,761
20230822,123400,8997543500,8240,8240,8250,8240,777
20230822,123300,8991141000,8240,8250,8250,8240,1229
20230822,123200,8981011750,8250,8250,8250,8240,616
20230822,123100,8975930750,8250,8250,8250,8250,795
20230822,123000,8969372000,8250,8240,8250,8240,5626
20230822,122900,8922966590,8230,8240,8240,8230,212
20230822,122800,8921220210,8240,8250,8250,8240,973
20230822,122700,8913200900,8250,8250,8250,8240,798
20230822,122600,8906622920,8240,8240,8250,8240,3136
20230822,122500,8880782260,8240,8220,8240,8220,2979
20230822,122400,8856292920,8210,8210,8220,8210,1523
20230822,122300,8843775010,8220,8200,8220,8200,827
20230822,122200,8836986880,8200,8210,8210,8200,1166
20230822,122100,8827423920,8200,8220,8220,8200,145
20230822,122000,8826234850,8200,8200,8220,8200,1191
20230822,121900,8816468630,8200,8200,8200,8190,2370
20230822,121800,8797054800,8200,8200,8230,8200,1121
20230822,121700,8787854330,8210,8220,8220,8210,436
20230822,121600,8784273310,8220,8220,8220,8220,511
20230822,121500,8780072890,8240,8230,8240,8220,102
20230822,121400,8779233960,8230,8240,8240,8230,1733
20230822,121300,8764966370,8240,8240,8240,8230,1114
20230822,121200,8755787340,8240,8220,8240,8220,5667
20230822,121100,8709151810,8190,8200,8220,8190,2018
20230822,121000,8692592300,8200,8200,8210,8190,1504
20230822,120900,8680263610,8200,8200,8200,8200,53
20230822,120800,8679829010,8200,8200,8210,8200,1515
20230822,120700,8667400790,8200,8210,8210,8200,2199
20230822,120600,8649365200,8210,8220,8220,8200,1852
20230822,120500,8634170930,8220,8220,8220,8220,12
20230822,120400,8634072290,8190,8200,8200,8190,8703
20230822,120300,8562769550,8200,8240,8240,8200,10248
20230822,120200,8478663250,8230,8230,8230,8230,500
20230822,120100,8474548250,8240,8240,8240,8240,379
20230822,120000,8471425290,8240,8240,8240,8230,36
20230822,115900,8471128680,8230,8240,8240,8220,1843
20230822,115800,8455947700,8240,8240,8240,8240,0
20230822,115700,8455947700,8240,8240,8250,8230,1686
20230822,115600,8442053720,8240,8250,8250,8240,130
20230822,115500,8440981290,8250,8240,8250,8240,1446
20230822,115400,8429062690,8250,8240,8250,8240,605
20230822,115300,8424076690,8240,8250,8250,8240,2550
20230822,115200,8403043690,8250,8250,8250,8250,940
20230822,115100,8395288690,8250,8240,8250,8240,2023
20230822,115000,8378599030,8240,8240,8240,8240,530
20230822,114900,8374231830,8240,8230,8240,8230,857
20230822,114800,8367175140,8230,8230,8230,8230,2
20230822,114700,8367158680,8230,8230,8240,8230,2011
20230822,114600,8350608090,8230,8230,8230,8230,459
20230822,114500,8346830520,8240,8240,8250,8240,1229
20230822,114400,8336702970,8250,8240,8250,8240,192
20230822,114300,8335120840,8240,8230,8240,8230,410
20230822,114200,8331745540,8250,8230,8250,8230,1493
20230822,114100,8319458080,8230,8240,8240,8230,180
20230822,114000,8317974920,8240,8240,8240,8240,456
20230822,113900,8314217480,8240,8240,8250,8240,84
20230822,113800,8313524720,8250,8240,8250,8240,804
20230822,113700,8306896210,8240,8240,8240,8240,171
20230822,113600,8305487170,8240,8240,8240,8230,174
20230822,113500,8304053500,8240,8250,8250,8240,566
20230822,113400,8299388570,8240,8250,8250,8240,167
20230822,113300,8298011090,8240,8260,8260,8240,637
20230822,113200,8292752640,8260,8240,8260,8240,651
20230822,113100,8287375420,8240,8260,8260,8240,1457
20230822,113000,8275355230,8260,8260,8260,8260,470
20230822,112900,8271473030,8270,8270,8270,8270,0
20230822,112800,8271473030,8270,8270,8270,8260,220
20230822,112700,8269654590,8270,8270,8270,8270,75
20230822,112600,8269034340,8270,8260,8270,8250,1628
20230822,112500,8255593580,8260,8270,8270,8260,201
20230822,112400,8253932820,8270,8260,8270,8260,114
20230822,112300,8252991020,8260,8250,8260,8250,1215
20230822,112200,8242955560,8250,8270,8270,8250,467
20230822,112100,8239101310,8260,8260,8260,8260,134
20230822,112000,8237994470,8270,8260,8280,8230,6984
20230822,111900,8180377770,8260,8260,8260,8250,8
20230822,111800,8180311710,8270,8250,8280,8250,3120
20230822,111700,8154524540,8250,8270,8280,8240,1414
20230822,111600,8142833250,8270,8240,8280,8240,2087
20230822,111500,8125574730,8240,8250,8270,8240,3177
20230822,111400,8099345120,8250,8240,8250,8240,1658
20230822,111300,8085674790,8240,8220,8240,8220,1223
20230822,111200,8075609680,8230,8220,8230,8220,1056
20230822,111100,8066929220,8220,8220,8230,8220,1552
20230822,111000,8054171770,8220,8220,8230,8220,1723
20230822,110900,8039995580,8220,8220,8230,8220,3771
20230822,110800,8008997820,8220,8190,8220,8190,1701
20230822,110700,7995045600,8200,8200,8200,8190,3839
20230822,110600,7963566910,8200,8200,8200,8200,2004
20230822,110500,7947134110,8200,8210,8210,8200,2313
20230822,110400,7928147740,8210,8200,8220,8200,3923
20230822,110300,7895946060,8200,8210,8210,8200,4449
20230822,110200,7859444250,8210,8200,8210,8200,205
20230822,110100,7857761440,8200,8210,8210,8200,2410
20230822,110000,7837990000,8210,8210,8220,8210,2785
20230822,105900,7815124950,8210,8220,8230,8210,1800
20230822,105800,7800333910,8230,8210,8230,8210,2606
20230822,105700,7778912680,8210,8200,8230,8200,8412
20230822,105600,7709839690,8200,8220,8220,8200,10689
20230822,105500,7622103810,8220,8220,8230,8210,1946
20230822,105400,7606110840,8220,8240,8240,8220,12432
20230822,105300,7503857560,8240,8260,8270,8240,8927
20230822,105200,7430250390,8260,8260,8260,8250,3328
20230822,105100,7402783270,8260,8260,8270,8250,3480
20230822,105000,7374057490,8270,8290,8290,8270,4411
20230822,104900,7337560390,8300,8270,8300,8270,2172
20230822,104800,7319559110,8270,8280,8280,8270,1193
20230822,104700,7309689630,8280,8280,8280,8280,640
20230822,104600,7304390430,8290,8280,8300,8280,3182
20230822,104500,7278011980,8290,8280,8290,8270,2069
20230822,104400,7260890460,8270,8280,8290,8250,6776
20230822,104300,7204909070,8280,8320,8320,8280,8264
20230822,104200,7136362740,8310,8320,8330,8310,2413
20230822,104100,7116296470,8330,8320,8330,8310,7454
20230822,104000,7054246380,8310,8320,8330,8310,3255
20230822,103900,7027168760,8320,8330,8340,8320,7698
20230822,103800,6963018500,8330,8310,8350,8310,23629
20230822,103700,6766100860,8300,8290,8320,8290,3149
20230822,103600,6739941440,8300,8290,8300,8290,4404
20230822,103500,6703415500,8290,8290,8300,8280,3331
20230822,103400,6675801880,8290,8300,8300,8290,3316
20230822,103300,6648282810,8300,8310,8310,8300,3251
20230822,103200,6621295900,8310,8310,8320,8300,3786
20230822,103100,6589835670,8310,8300,8310,8300,1398
20230822,103000,6578230710,8290,8300,8310,8290,2882
20230822,102900,6554309740,8300,8290,8310,8290,4573
20230822,102800,6516346050,8300,8300,8310,8290,3760
20230822,102700,6485149310,8300,8300,8310,8300,4081
20230822,102600,6451271970,8290,8280,8310,8280,20077
20230822,102500,6284677700,8280,8270,8290,8270,4912
20230822,102400,6244019080,8270,8250,8290,8240,9162
20230822,102300,6168158040,8260,8230,8260,8230,5187
20230822,102200,6125390740,8230,8210,8240,8210,3847
20230822,102100,6093751970,8210,8210,8220,8200,2235
20230822,102000,6075405150,8210,8220,8220,8210,5231
20230822,101900,6032453500,8220,8210,8220,8210,1641
20230822,101800,6018978870,8210,8210,8220,8210,1031
20230822,101700,6010512340,8210,8210,8220,8210,951
20230822,101600,6002700810,8210,8220,8220,8210,2310
20230822,101500,5983733490,8220,8220,8220,8220,2234
20230822,101400,5965370010,8220,8220,8230,8220,2054
20230822,101300,5948477730,8220,8230,8230,8220,967
20230822,101200,5940528940,8220,8240,8250,8210,3926
20230822,101100,5908188160,8250,8200,8250,8190,6358
20230822,101000,5855930160,8200,8200,8210,8190,1121
20230822,100900,5846746000,8190,8200,8210,8190,1884
20230822,100800,5831310350,8200,8210,8210,8200,3807
20230822,100700,5800088930,8200,8220,8220,8200,1899
20230822,100600,5784510140,8210,8210,8230,8200,1605
20230822,100500,5771330200,8210,8200,8210,8200,3470
20230822,100400,5742876150,8200,8210,8210,8200,552
20230822,100300,5738344980,8200,8210,8210,8200,2447
20230822,100200,5718258250,8210,8220,8220,8210,1971
20230822,100100,5702072650,8220,8220,8230,8220,1957
20230822,100000,5685986100,8220,8200,8230,8200,2648
20230822,095900,5664228110,8200,8200,8210,8200,1697
20230822,095800,5650307660,8210,8200,8210,8200,2379
20230822,095700,5630792270,8200,8190,8200,8190,1892
20230822,095600,5615282850,8190,8200,8200,8180,1562
20230822,095500,5602487140,8190,8180,8190,8180,1201
20230822,095400,5592659460,8180,8200,8200,8180,10215
20230822,095300,5508986690,8200,8210,8220,8200,1928
20230822,095200,5493165110,8200,8230,8230,8200,8150
20230822,095100,5426218100,8240,8230,8240,8220,2117
20230822,095000,5408796650,8220,8230,8240,8220,3314
20230822,094900,5381548430,8240,8220,8250,8220,900
20230822,094800,5374140080,8220,8250,8250,8220,1580
20230822,094700,5361136770,8240,8230,8240,8220,1853
20230822,094600,5345885930,8230,8220,8250,8220,5768
20230822,094500,5298410970,8220,8230,8230,8210,1868
20230822,094400,5283064400,8200,8230,8230,8200,2437
20230822,094300,5263033080,8230,8200,8230,8190,5555
20230822,094200,5217404460,8200,8220,8220,8190,4189
20230822,094100,5183074390,8220,8200,8220,8190,3405
20230822,094000,5155120050,8200,8210,8220,8190,9465
20230822,093900,5077542160,8200,8240,8240,8200,9695
20230822,093800,4998011930,8240,8230,8240,8210,4208
20230822,093700,4963440150,8230,8220,8230,8210,8077
20230822,093600,4897096610,8230,8250,8250,8210,10172
20230822,093500,4813433180,8230,8240,8250,8220,6724
20230822,093400,4758070940,8240,8260,8270,8240,7548
20230822,093300,4695776500,8260,8280,8280,8260,5442
20230822,093200,4650778850,8270,8310,8310,8270,4614
20230822,093100,4612524730,8300,8300,8310,8290,8013
20230822,093000,4546005580,8310,8270,8310,8260,20774
20230822,092900,4373672100,8280,8270,8280,8270,3036
20230822,092800,4348539870,8270,8240,8300,8240,7774
20230822,092700,4284206970,8210,8230,8240,8210,11715
20230822,092600,4187906820,8230,8260,8260,8230,5776
20230822,092500,4140296020,8250,8270,8280,8250,13017
20230822,092400,4032779050,8270,8290,8290,8270,4693
20230822,092300,3993915920,8300,8280,8300,8270,6005
20230822,092200,3944172090,8270,8280,8290,8270,4239
20230822,092100,3909082790,8280,8250,8290,8250,4421
20230822,092000,3872493040,8250,8250,8290,8250,9868
20230822,091900,3790920740,8250,8260,8270,8250,3730
20230822,091800,3760093710,8260,8260,8270,8260,9810
20230822,091700,3679001920,8260,8250,8270,8240,11219
20230822,091600,3586384750,8250,8240,8270,8240,15786
20230822,091500,3456129490,8240,8230,8250,8230,5618
20230822,091400,3409825750,8230,8280,8320,8230,22524
20230822,091300,3223873210,8280,8360,8370,8270,47610
20230822,091200,2827271230,8360,8280,8360,8280,36403
20230822,091100,2523987020,8300,8310,8330,8280,52445
20230822,091000,2087956780,8310,8220,8310,8210,54796
20230822,090900,1634531600,8210,8200,8220,8170,14907
20230822,090800,1512353800,8210,8250,8250,8190,7034
20230822,090700,1454599220,8240,8220,8250,8220,10390
20230822,090600,1369030400,8220,8190,8220,8180,14533
20230822,090500,1249959670,8190,8180,8200,8180,5862
20230822,090400,1201961670,8180,8210,8210,8150,20180
20230822,090300,1037018710,8210,8210,8220,8190,14032
20230822,090200,921927580,8200,8230,8240,8190,33532
20230822,090100,646481760,8230,8240,8260,8220,21681
20230822,090000,467886790,8240,8210,8250,8210,53969