stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194500,10944353770,7920,7920,7920,7920,30470
20230823,194400,10944353770,7920,7920,7920,7920,0
20230823,194300,10944353770,7920,7920,7920,7920,0
20230823,194200,10944353770,7920,7920,7920,7920,0
20230823,194100,10944353770,7920,7920,7920,7920,0
20230823,194000,10944353770,7920,7920,7920,7920,0
20230823,193900,10944353770,7920,7920,7920,7920,0
20230823,193800,10944353770,7920,7920,7920,7920,0
20230823,193700,10944353770,7920,7920,7920,7920,0
20230823,193600,10944353770,7920,7920,7920,7920,0
20230823,193500,10944353770,7920,7920,7920,7920,0
20230823,193400,10944353770,7920,7920,7920,7920,0
20230823,193300,10944353770,7920,7920,7920,7920,0
20230823,193200,10944353770,7920,7920,7920,7920,0
20230823,193100,10944353770,7920,7920,7920,7920,0
20230823,193000,10944353770,7920,7920,7920,7920,0
20230823,192900,10944353770,7920,7920,7920,7920,0
20230823,192800,10944353770,7920,7920,7920,7920,0
20230823,192700,10944353770,7920,7920,7920,7920,0
20230823,192600,10944353770,7920,7920,7920,7920,0
20230823,192500,10944353770,7920,7920,7920,7920,0
20230823,192400,10944353770,7920,7920,7920,7920,0
20230823,192300,10944353770,7920,7920,7920,7920,0
20230823,192200,10944353770,7920,7920,7920,7920,0
20230823,192100,10944353770,7920,7920,7920,7920,0
20230823,192000,10944353770,7920,7920,7920,7920,0
20230823,191900,10944353770,7920,7920,7920,7920,0
20230823,191800,10944353770,7920,7920,7920,7920,0
20230823,191700,10944353770,7920,7920,7920,7920,0
20230823,191600,10944353770,7920,7920,7920,7920,0
20230823,191500,10944353770,7920,7920,7920,7920,30470
20230823,191400,10944353770,7920,7920,7920,7920,0
20230823,191300,10944353770,7920,7920,7920,7920,0
20230823,191200,10944353770,7920,7920,7920,7920,0
20230823,191100,10944353770,7920,7920,7920,7920,0
20230823,191000,10944353770,7920,7920,7920,7920,0
20230823,190900,10944353770,7920,7920,7920,7920,0
20230823,190800,10944353770,7920,7920,7920,7920,0
20230823,190700,10944353770,7920,7920,7920,7920,0
20230823,190600,10944353770,7920,7920,7920,7920,0
20230823,190500,10944353770,7920,7920,7920,7920,0
20230823,190400,10944353770,7920,7920,7920,7920,0
20230823,190300,10944353770,7920,7920,7920,7920,0
20230823,190200,10944353770,7920,7920,7920,7920,0
20230823,190100,10944353770,7920,7920,7920,7920,0
20230823,190000,10944353770,7920,7920,7920,7920,0
20230823,185900,10944353770,7920,7920,7920,7920,0
20230823,185800,10944353770,7920,7920,7920,7920,0
20230823,185700,10944353770,7920,7920,7920,7920,0
20230823,185600,10944353770,7920,7920,7920,7920,0
20230823,185500,10944353770,7920,7920,7920,7920,0
20230823,185400,10944353770,7920,7920,7920,7920,0
20230823,185300,10944353770,7920,7920,7920,7920,0
20230823,185200,10944353770,7920,7920,7920,7920,0
20230823,185100,10944353770,7920,7920,7920,7920,0
20230823,185000,10944353770,7920,7920,7920,7920,0
20230823,184900,10944353770,7920,7920,7920,7920,0
20230823,184800,10944353770,7920,7920,7920,7920,0
20230823,184700,10944353770,7920,7920,7920,7920,0
20230823,184600,10944353770,7920,7920,7920,7920,0
20230823,184500,10944353770,7920,7920,7920,7920,30470
20230823,184400,10944353770,7920,7920,7920,7920,0
20230823,184300,10944353770,7920,7920,7920,7920,0
20230823,184200,10944353770,7920,7920,7920,7920,0
20230823,184100,10944353770,7920,7920,7920,7920,0
20230823,184000,10944353770,7920,7920,7920,7920,0
20230823,183900,10944353770,7920,7920,7920,7920,0
20230823,183800,10944353770,7920,7920,7920,7920,0
20230823,183700,10944353770,7920,7920,7920,7920,0
20230823,183600,10944353770,7920,7920,7920,7920,0
20230823,183500,10944353770,7920,7920,7920,7920,0
20230823,183400,10944353770,7920,7920,7920,7920,0
20230823,183300,10944353770,7920,7920,7920,7920,0
20230823,183200,10944353770,7920,7920,7920,7920,0
20230823,183100,10944353770,7920,7920,7920,7920,0
20230823,183000,10944353770,7920,7920,7920,7920,0
20230823,182900,10944353770,7920,7920,7920,7920,0
20230823,182800,10944353770,7920,7920,7920,7920,0
20230823,182700,10944353770,7920,7920,7920,7920,0
20230823,182600,10944353770,7920,7920,7920,7920,0
20230823,182500,10944353770,7920,7920,7920,7920,0
20230823,182400,10944353770,7920,7920,7920,7920,0
20230823,182300,10944353770,7920,7920,7920,7920,0
20230823,182200,10944353770,7920,7920,7920,7920,0
20230823,182100,10944353770,7920,7920,7920,7920,0
20230823,182000,10944353770,7920,7920,7920,7920,0
20230823,181900,10944353770,7920,7920,7920,7920,0
20230823,181800,10944353770,7920,7920,7920,7920,0
20230823,181700,10944353770,7920,7920,7920,7920,0
20230823,181600,10944353770,7920,7920,7920,7920,0
20230823,181500,10944353770,7920,7920,7920,7920,30470
20230823,181400,10944353770,7920,7920,7920,7920,0
20230823,181300,10944353770,7920,7920,7920,7920,0
20230823,181200,10944353770,7920,7920,7920,7920,0
20230823,181100,10944353770,7920,7920,7920,7920,0
20230823,181000,10944353770,7920,7920,7920,7920,0
20230823,180900,10944353770,7920,7920,7920,7920,0
20230823,180800,10944353770,7920,7920,7920,7920,0
20230823,180700,10944353770,7920,7920,7920,7920,0
20230823,180600,10944353770,7920,7920,7920,7920,0
20230823,180500,10944353770,7920,7920,7920,7920,0
20230823,180400,10944353770,7920,7920,7920,7920,0
20230823,180300,10944353770,7920,7920,7920,7920,0
20230823,180200,10944353770,7920,7920,7920,7920,0
20230823,180100,10944353770,7920,7920,7920,7920,0
20230823,180000,10944353770,7920,7920,7920,7920,0
20230823,175900,10944353770,7920,7920,7920,7920,0
20230823,175800,10944353770,7920,7920,7920,7920,0
20230823,175700,10944353770,7920,7920,7920,7920,0
20230823,175600,10944353770,7920,7920,7920,7920,0
20230823,175500,10944353770,7920,7920,7920,7920,0
20230823,175400,10944353770,7920,7920,7920,7920,0
20230823,175300,10944353770,7920,7920,7920,7920,0
20230823,175200,10944353770,7920,7920,7920,7920,0
20230823,175100,10944353770,7920,7920,7920,7920,0
20230823,175000,10944353770,7920,7920,7920,7920,0
20230823,174900,10944353770,7920,7920,7920,7920,0
20230823,174800,10944353770,7920,7920,7920,7920,0
20230823,174700,10944353770,7920,7920,7920,7920,0
20230823,174600,10944353770,7920,7920,7920,7920,0
20230823,174500,10944353770,7920,7920,7920,7920,30470
20230823,174400,10944353770,7920,7920,7920,7920,0
20230823,174300,10944353770,7920,7920,7920,7920,0
20230823,174200,10944353770,7920,7920,7920,7920,0
20230823,174100,10944353770,7920,7920,7920,7920,0
20230823,174000,10944353770,7920,7920,7920,7920,0
20230823,173900,10944353770,7920,7920,7920,7920,0
20230823,173800,10944353770,7920,7920,7920,7920,0
20230823,173700,10944353770,7920,7920,7920,7920,0
20230823,173600,10944353770,7920,7920,7920,7920,0
20230823,173500,10944353770,7920,7920,7920,7920,0
20230823,173400,10944353770,7920,7920,7920,7920,0
20230823,173300,10944353770,7920,7920,7920,7920,0
20230823,173200,10944353770,7920,7920,7920,7920,0
20230823,173100,10944353770,7920,7920,7920,7920,0
20230823,173000,10944353770,7920,7920,7920,7920,0
20230823,172900,10944353770,7920,7920,7920,7920,0
20230823,172800,10944353770,7920,7920,7920,7920,0
20230823,172700,10944353770,7920,7920,7920,7920,0
20230823,172600,10944353770,7920,7920,7920,7920,0
20230823,172500,10944353770,7920,7920,7920,7920,0
20230823,172400,10944353770,7920,7920,7920,7920,0
20230823,172300,10944353770,7920,7920,7920,7920,0
20230823,172200,10944353770,7920,7920,7920,7920,0
20230823,172100,10944353770,7920,7920,7920,7920,0
20230823,172000,10944353770,7920,7920,7920,7920,0
20230823,171900,10944353770,7920,7920,7920,7920,0
20230823,171800,10944353770,7920,7920,7920,7920,0
20230823,171700,10944353770,7920,7920,7920,7920,0
20230823,171600,10944353770,7920,7920,7920,7920,0
20230823,171500,10944353770,7920,7920,7920,7920,30470
20230823,171400,10944353770,7920,7920,7920,7920,0
20230823,171300,10944353770,7920,7920,7920,7920,0
20230823,171200,10944353770,7920,7920,7920,7920,0
20230823,171100,10944353770,7920,7920,7920,7920,0
20230823,171000,10944353770,7920,7920,7920,7920,0
20230823,170900,10944353770,7920,7920,7920,7920,0
20230823,170800,10944353770,7920,7920,7920,7920,0
20230823,170700,10944353770,7920,7920,7920,7920,0
20230823,170600,10944353770,7920,7920,7920,7920,0
20230823,170500,10944353770,7920,7920,7920,7920,0
20230823,170400,10944353770,7920,7920,7920,7920,0
20230823,170300,10944353770,7920,7920,7920,7920,0
20230823,170200,10944353770,7920,7920,7920,7920,0
20230823,170100,10944353770,7920,7920,7920,7920,0
20230823,170000,10944353770,7920,7920,7920,7920,0
20230823,165900,10944353770,7920,7920,7920,7920,0
20230823,165800,10944353770,7920,7920,7920,7920,0
20230823,165700,10944353770,7920,7920,7920,7920,0
20230823,165600,10944353770,7920,7920,7920,7920,0
20230823,165500,10944353770,7920,7920,7920,7920,0
20230823,165400,10944353770,7920,7920,7920,7920,0
20230823,165300,10944353770,7920,7920,7920,7920,0
20230823,165200,10944353770,7920,7920,7920,7920,0
20230823,165100,10944353770,7920,7920,7920,7920,0
20230823,165000,10944353770,7920,7920,7920,7920,0
20230823,164900,10944353770,7920,7920,7920,7920,0
20230823,164800,10944353770,7920,7920,7920,7920,0
20230823,164700,10944353770,7920,7920,7920,7920,0
20230823,164600,10944353770,7920,7920,7920,7920,0
20230823,164500,10944353770,7920,7920,7920,7920,30470
20230823,164400,10944353770,7920,7920,7920,7920,0
20230823,164300,10944353770,7920,7920,7920,7920,0
20230823,164200,10944353770,7920,7920,7920,7920,0
20230823,164100,10944353770,7920,7920,7920,7920,0
20230823,164000,10944353770,7920,7920,7920,7920,0
20230823,163900,10944353770,7920,7920,7920,7920,0
20230823,163800,10944353770,7920,7920,7920,7920,0
20230823,163700,10944353770,7920,7920,7920,7920,0
20230823,163600,10944353770,7920,7920,7920,7920,0
20230823,163500,10944353770,7920,7920,7920,7920,0
20230823,163400,10944353770,7920,7920,7920,7920,0
20230823,163300,10944353770,7920,7920,7920,7920,0
20230823,163200,10944353770,7920,7920,7920,7920,0
20230823,163100,10944353770,7920,7920,7920,7920,0
20230823,163000,10944353770,7920,7920,7920,7920,0
20230823,162900,10944353770,7920,7920,7920,7920,0
20230823,162800,10944353770,7920,7920,7920,7920,0
20230823,162700,10944353770,7920,7920,7920,7920,0
20230823,162600,10944353770,7920,7920,7920,7920,0
20230823,162500,10944353770,7920,7920,7920,7920,0
20230823,162400,10944353770,7920,7920,7920,7920,0
20230823,162300,10944353770,7920,7920,7920,7920,0
20230823,162200,10944353770,7920,7920,7920,7920,0
20230823,162100,10944353770,7920,7920,7920,7920,0
20230823,162000,10944353770,7920,7920,7920,7920,0
20230823,161900,10944353770,7920,7920,7920,7920,0
20230823,161800,10944353770,7920,7920,7920,7920,0
20230823,161700,10944353770,7920,7920,7920,7920,0
20230823,161600,10944353770,7920,7920,7920,7920,0
20230823,161500,10944353770,7920,7920,7920,7920,30470
20230823,161400,10944353770,7920,7920,7920,7920,0
20230823,161300,10944353770,7920,7920,7920,7920,0
20230823,161200,10944353770,7920,7920,7920,7920,0
20230823,161100,10944353770,7920,7920,7920,7920,0
20230823,161000,10944353770,7920,7920,7920,7920,0
20230823,160900,10944353770,7920,7920,7920,7920,0
20230823,160800,10944353770,7920,7920,7920,7920,0
20230823,160700,10944353770,7920,7920,7920,7920,0
20230823,160600,10944353770,7920,7920,7920,7920,0
20230823,160500,10944353770,7920,7920,7920,7920,0
20230823,160400,10944353770,7920,7920,7920,7920,0
20230823,160300,10944353770,7920,7920,7920,7920,0
20230823,160200,10944353770,7920,7920,7920,7920,0
20230823,160100,10944353770,7920,7920,7920,7920,0
20230823,160000,10944353770,7920,7920,7920,7920,0
20230823,155900,10944353770,7920,7920,7920,7920,0
20230823,155800,10944353770,7920,7920,7920,7920,0
20230823,155700,10944353770,7920,7920,7920,7920,0
20230823,155600,10944353770,7920,7920,7920,7920,0
20230823,155500,10944353770,7920,7920,7920,7920,0
20230823,155400,10944353770,7920,7920,7920,7920,0
20230823,155300,10944353770,7920,7920,7920,7920,0
20230823,155200,10944353770,7920,7920,7920,7920,0
20230823,155100,10944353770,7920,7920,7920,7920,0
20230823,155000,10944353770,7920,7920,7920,7920,0
20230823,154900,10944353770,7920,7920,7920,7920,0
20230823,154800,10944353770,7920,7920,7920,7920,0
20230823,154700,10944353770,7920,7920,7920,7920,0
20230823,154600,10944353770,7920,7920,7920,7920,0
20230823,154500,10944353770,7920,7920,7920,7920,30470
20230823,154400,10944353770,7920,7920,7920,7920,0
20230823,154300,10944353770,7920,7920,7920,7920,0
20230823,154200,10944353770,7920,7920,7920,7920,0
20230823,154100,10944353770,7920,7920,7920,7920,0
20230823,154000,10944353770,7920,7920,7920,7920,0
20230823,153900,10944353770,7920,7920,7920,7920,0
20230823,153800,10944353770,7920,7920,7920,7920,0
20230823,153700,10944353770,7920,7920,7920,7920,0
20230823,153600,10944353770,7920,7920,7920,7920,0
20230823,153500,10944353770,7920,7920,7920,7920,0
20230823,153400,10944353770,7920,7920,7920,7920,0
20230823,153300,10944353770,7920,7920,7920,7920,0
20230823,153200,10944353770,7920,7920,7920,7920,0
20230823,153100,10944353770,7920,7920,7920,7920,0
20230823,153000,10944353770,7920,7920,7920,7920,30470
20230823,152900,10703031370,7950,7950,7950,7950,0
20230823,152800,10703031370,7950,7950,7950,7950,0
20230823,152700,10703031370,7950,7950,7950,7950,0
20230823,152600,10703031370,7950,7950,7950,7950,0
20230823,152500,10703031370,7950,7950,7950,7950,0
20230823,152400,10703031370,7950,7950,7950,7950,0
20230823,152300,10703031370,7950,7950,7950,7950,0
20230823,152200,10703031370,7950,7950,7950,7950,0
20230823,152100,10703031370,7950,7950,7950,7950,0
20230823,152000,10703031370,7950,7950,7950,7950,0
20230823,151900,10703031370,7950,7950,7950,7940,1620
20230823,151800,10690162680,7950,7940,7950,7920,7099
20230823,151700,10633844920,7950,7960,7960,7940,3517
20230823,151600,10605882090,7960,7960,7970,7950,1025
20230823,151500,10597726360,7970,7970,7980,7960,3895
20230823,151400,10566683680,7970,7960,7970,7960,756
20230823,151300,10560663760,7960,7970,7970,7950,41
20230823,151200,10560337060,7970,7950,7980,7950,617
20230823,151100,10555417910,7980,7950,7980,7950,761
20230823,151000,10549354340,7930,7950,7960,7920,4874
20230823,150900,10510664110,7950,7960,7960,7950,4473
20230823,150800,10475083080,7950,7970,7970,7950,2956
20230823,150700,10451564200,7980,7980,7990,7980,431
20230823,150600,10448124410,7990,7980,7990,7980,1884
20230823,150500,10433082820,7980,7980,7990,7980,1150
20230823,150400,10423899470,7980,7990,7990,7980,1754
20230823,150300,10409885300,7990,7970,8000,7970,8027
20230823,150200,10345823630,7970,7940,7970,7930,6273
20230823,150100,10295946330,7940,7930,7940,7920,1627
20230823,150000,10283043200,7930,7920,7940,7920,1290
20230823,145900,10272817130,7920,7930,7940,7920,774
20230823,145800,10266679000,7920,7940,7940,7910,5203
20230823,145700,10225457200,7940,7930,7940,7930,1452
20230823,145600,10213939640,7930,7920,7950,7920,6104
20230823,145500,10165525850,7920,7910,7930,7900,13234
20230823,145400,10060771500,7910,7940,7940,7910,17938
20230823,145300,9918647140,7950,7950,7960,7930,5768
20230823,145200,9872871300,7940,7950,7950,7940,3053
20230823,145100,9848626260,7950,7940,7950,7940,1324
20230823,145000,9838100660,7950,7960,7960,7940,2718
20230823,144900,9816500750,7960,7970,7970,7950,912
20230823,144800,9809241160,7970,7960,7970,7950,3630
20230823,144700,9780362790,7960,7950,7970,7950,3679
20230823,144600,9751090160,7950,7970,7980,7950,4291
20230823,144500,9716916560,7960,7950,7970,7950,1576
20230823,144400,9704363580,7940,7950,7970,7930,22793
20230823,144300,9523198030,7950,7990,7990,7950,19403
20230823,144200,9368689760,7980,7990,8000,7980,6523
20230823,144100,9316553400,7990,7990,8000,7990,783
20230823,144000,9310296210,8000,7990,8000,7990,234
20230823,143900,9308425210,8000,8000,8010,7990,6187
20230823,143800,9258958750,8010,8010,8010,8000,253
20230823,143700,9256932590,8000,8000,8010,8000,1022
20230823,143600,9248756520,8010,8000,8010,8000,324
20230823,143500,9246162790,8010,8010,8010,8000,143
20230823,143400,9245017380,8000,8010,8010,8000,1434
20230823,143300,9233537030,8010,8010,8020,8000,834
20230823,143200,9226856840,8000,8010,8020,8000,360
20230823,143100,9223973120,8010,8010,8020,8000,2799
20230823,143000,9201551770,8010,8010,8010,8010,513
20230823,142900,9197442640,8010,8010,8020,8000,1566
20230823,142800,9184898980,8010,8010,8010,8000,871
20230823,142700,9177922360,8000,8000,8000,7990,304
20230823,142600,9175490390,8000,7990,8000,7980,444
20230823,142500,9171943220,8000,7990,8000,7990,535
20230823,142400,9167665370,8000,7960,8000,7950,6839
20230823,142300,9113089990,7960,7950,7960,7950,3100
20230823,142200,9088433850,7960,7960,7970,7950,2937
20230823,142100,9065058690,7960,7960,7970,7960,1858
20230823,142000,9050268920,7970,7980,7980,7960,2799
20230823,141900,9027986060,7960,7960,7980,7960,5408
20230823,141800,8984926700,7970,7950,7970,7950,4756
20230823,141700,8947054090,7960,7960,7960,7940,12838
20230823,141600,8844981020,7960,7970,7970,7950,9069
20230823,141500,8772770370,7970,7970,7980,7960,2223
20230823,141400,8755050960,7970,7990,7990,7960,12474
20230823,141300,8655620120,7980,7980,7990,7970,4891
20230823,141200,8616597850,7980,7980,7990,7980,4726
20230823,141100,8578872400,7980,7990,7990,7980,1542
20230823,141000,8566564580,7990,7970,7990,7970,17596
20230823,140900,8426182180,7980,7990,8000,7970,18037
20230823,140800,8282212950,8000,8000,8010,7990,9905
20230823,140700,8203021150,8010,8010,8010,8000,4638
20230823,140600,8165906190,8010,8020,8020,8000,29384
20230823,140500,7930747580,8020,8010,8030,8010,11072
20230823,140400,7842039550,8020,8020,8030,8010,3226
20230823,140300,7816189010,8020,8020,8020,8020,7630
20230823,140200,7754996410,8020,8020,8030,8020,1132
20230823,140100,7745917460,8030,8020,8030,8020,2128
20230823,140000,7728840610,8020,8040,8050,8020,3051
20230823,135900,7704324620,8030,8030,8030,8020,1156
20230823,135800,7695046530,8040,8020,8040,8020,10587
20230823,135700,7610134160,8030,8020,8030,8020,3226
20230823,135600,7584240470,8030,8020,8030,8020,2773
20230823,135500,7561988500,8030,8040,8050,8020,7388
20230823,135400,7502642260,8050,8040,8050,8040,1365
20230823,135300,7491660050,8040,8050,8050,8040,2304
20230823,135200,7473133350,8050,8030,8050,8030,1792
20230823,135100,7458728750,8030,8040,8050,8030,4101
20230823,135000,7425777760,8030,8040,8040,8030,2464
20230823,134900,7405986500,8040,8060,8060,8030,1787
20230823,134800,7391628470,8050,8050,8060,8050,2789
20230823,134700,7369176020,8050,8050,8050,8040,2703
20230823,134600,7347424020,8050,8040,8050,8020,1957
20230823,134500,7331693240,8040,8030,8040,8020,5350
20230823,134400,7288719820,8030,8040,8040,8030,4114
20230823,134300,7255683230,8040,8050,8050,8030,2158
20230823,134200,7238341050,8050,8040,8050,8040,2003
20230823,134100,7222236870,8040,8040,8050,8030,2340
20230823,134000,7203423310,8040,8050,8050,8040,2349
20230823,133900,7184527820,8050,8030,8050,8030,1360
20230823,133800,7173598300,8060,8030,8060,8020,17206
20230823,133700,7035298620,8030,8040,8050,8030,4766
20230823,133600,6996993890,8030,8040,8050,8030,8778
20230823,133500,6926435390,8040,8040,8040,8030,10298
20230823,133400,6843649260,8050,8050,8050,8040,1737
20230823,133300,6829674380,8040,8050,8060,8040,8560
20230823,133200,6760831720,8040,8050,8060,8040,3643
20230823,133100,6731509300,8060,8060,8070,8050,3237
20230823,133000,6705421820,8060,8060,8070,8060,1661
20230823,132900,6692031630,8060,8060,8070,8050,1579
20230823,132800,6679304000,8060,8050,8060,8050,5126
20230823,132700,6638010950,8050,8060,8060,8050,5638
20230823,132600,6592612530,8060,8060,8070,8060,2437
20230823,132500,6572970020,8060,8060,8090,8060,2411
20230823,132400,6553508900,8060,8070,8070,8060,1153
20230823,132300,6544212270,8070,8090,8100,8070,3864
20230823,132200,6513026690,8090,8080,8090,8080,1454
20230823,132100,6501266030,8090,8080,8090,8080,324
20230823,132000,6498646340,8080,8070,8080,8070,475
20230823,131900,6494812560,8070,8060,8070,8050,1388
20230823,131800,6483622760,8060,8070,8070,8060,434
20230823,131700,6480124700,8060,8070,8070,8060,680
20230823,131600,6474641600,8060,8070,8070,8060,489
20230823,131500,6470699370,8050,8050,8060,8050,5760
20230823,131400,6424326320,8050,8050,8060,8050,2878
20230823,131300,6401139820,8060,8050,8060,8040,3272
20230823,131200,6374795640,8060,8060,8060,8040,13452
20230823,131100,6266537890,8050,8080,8080,8050,2682
20230823,131000,6244928930,8060,8060,8080,8050,6026
20230823,130900,6196352200,8060,8080,8080,8050,6312
20230823,130800,6145441350,8080,8090,8090,8070,1277
20230823,130700,6135117740,8090,8090,8090,8090,124
20230823,130600,6134114580,8090,8090,8090,8090,30
20230823,130500,6133871880,8090,8080,8100,8080,600
20230823,130400,6129018790,8080,8090,8090,8080,2681
20230823,130300,6107355310,8090,8090,8100,8080,3116
20230823,130200,6082144640,8090,8090,8100,8090,1168
20230823,130100,6072693340,8090,8100,8100,8090,1183
20230823,130000,6063116550,8100,8100,8100,8100,10
20230823,125900,6063035550,8100,8100,8100,8100,699
20230823,125800,6057373650,8090,8090,8110,8090,406
20230823,125700,6054087520,8110,8100,8110,8090,5337
20230823,125600,6010880320,8110,8120,8120,8110,572
20230823,125500,6006239970,8130,8120,8130,8120,317
20230823,125400,6003663020,8100,8130,8130,8100,287
20230823,125300,6001338290,8100,8130,8130,8100,1926
20230823,125200,5985714510,8130,8130,8130,8130,792
20230823,125100,5979275550,8130,8120,8130,8120,807
20230823,125000,5972722690,8120,8110,8120,8100,231
20230823,124900,5970849290,8110,8110,8110,8100,487
20230823,124800,5966901720,8110,8100,8110,8100,120
20230823,124700,5965929520,8100,8110,8110,8100,2095
20230823,124600,5948959570,8110,8110,8110,8110,4089
20230823,124500,5915797780,8110,8110,8110,8100,1707
20230823,124400,5901959330,8110,8090,8110,8090,3000
20230823,124300,5877648280,8090,8090,8090,8090,203
20230823,124200,5876006010,8090,8080,8090,8080,399
20230823,124100,5872781860,8080,8080,8080,8070,764
20230823,124000,5866608750,8080,8090,8090,8070,1752
20230823,123900,5852467510,8090,8100,8100,8090,63
20230823,123800,5851957830,8100,8100,8100,8090,139
20230823,123700,5850832070,8100,8100,8100,8100,115
20230823,123600,5849900570,8080,8090,8100,8080,2349
20230823,123500,5830914950,8080,8080,8080,8080,3112
20230823,123400,5805769990,8090,8090,8100,8090,511
20230823,123300,5801635990,8100,8100,8100,8090,341
20230823,123200,5798876820,8100,8100,8110,8100,1474
20230823,123100,5786936420,8110,8110,8110,8110,81
20230823,123000,5786279510,8120,8120,8120,8120,36
20230823,122900,5785987190,8100,8110,8110,8100,350
20230823,122800,5783149850,8120,8110,8120,8110,424
20230823,122700,5779710920,8120,8100,8120,8100,2282
20230823,122600,5761204270,8110,8110,8110,8110,3074
20230823,122500,5736274130,8120,8120,8120,8120,1229
20230823,122400,5726294650,8120,8110,8120,8110,79
20230823,122300,5725653410,8110,8110,8110,8110,280
20230823,122200,5723382610,8120,8110,8120,8110,925
20230823,122100,5715880570,8120,8110,8120,8110,56
20230823,122000,5715425950,8110,8120,8120,8110,47
20230823,121900,5715044610,8120,8120,8120,8120,1056
20230823,121800,5706469890,8120,8120,8120,8120,75
20230823,121700,5705860890,8110,8120,8120,8110,1790
20230823,121600,5691327770,8120,8130,8140,8120,3003
20230823,121500,5666905050,8130,8110,8140,8110,2949
20230823,121400,5642953740,8110,8110,8120,8060,5723
20230823,121300,5596727500,8110,8100,8110,8090,781
20230823,121200,5590403370,8100,8090,8100,8090,69
20230823,121100,5589844900,8090,8090,8090,8090,383
20230823,121000,5586746430,8090,8070,8090,8070,2024
20230823,120900,5570407630,8050,8050,8060,8050,140
20230823,120800,5569280330,8050,8090,8090,8050,220
20230823,120700,5567508800,8090,8070,8090,8050,3816
20230823,120600,5536746570,8080,8070,8090,8060,1394
20230823,120500,5525508870,8070,8090,8090,8060,3915
20230823,120400,5493932930,8080,8080,8080,8070,397
20230823,120300,5490725310,8080,8080,8080,8080,224
20230823,120200,5488915390,8080,8080,8080,8080,967
20230823,120100,5481102030,8090,8070,8090,8070,589
20230823,120000,5476342760,8070,8080,8080,8070,297
20230823,115900,5473943820,8080,8090,8090,8080,462
20230823,115800,5470209950,8070,8070,8070,8070,1
20230823,115700,5470201880,8070,8080,8120,8060,7654
20230823,115600,5408474700,8070,8120,8120,8070,10016
20230823,115500,5327430440,8130,8120,8130,8110,1012
20230823,115400,5319221800,8130,8120,8130,8120,275
20230823,115300,5316988340,8120,8130,8130,8120,64
20230823,115200,5316468200,8130,8130,8130,8120,302
20230823,115100,5314013060,8130,8110,8130,8110,594
20230823,115000,5309189820,8110,8110,8110,8110,0
20230823,114900,5309189820,8110,8110,8110,8100,896
20230823,114800,5301929260,8110,8120,8120,8110,1784
20230823,114700,5287460220,8110,8110,8110,8110,729
20230823,114600,5281548030,8110,8110,8120,8110,2632
20230823,114500,5260202220,8110,8110,8110,8110,366
20230823,114400,5257233960,8110,8110,8110,8100,1266
20230823,114300,5246967710,8110,8120,8120,8110,424
20230823,114200,5243525040,8130,8130,8130,8120,204
20230823,114100,5241866740,8130,8130,8130,8130,0
20230823,114000,5241866740,8130,8120,8130,8120,68
20230823,113900,5241314280,8130,8120,8130,8100,5244
20230823,113800,5198820670,8120,8120,8120,8120,66
20230823,113700,5198284750,8130,8130,8130,8130,29
20230823,113600,5198048980,8110,8120,8130,8100,445
20230823,113500,5194442440,8110,8130,8130,8110,319
20230823,113400,5191851350,8110,8130,8130,8110,409
20230823,113300,5188527980,8130,8100,8130,8090,3684
20230823,113200,5158660280,8100,8100,8100,8100,215
20230823,113100,5156918780,8100,8100,8110,8090,1042
20230823,113000,5148488280,8100,8100,8100,8100,1094
20230823,112900,5139626880,8100,8110,8110,8100,1684
20230823,112800,5125977130,8110,8100,8110,8100,74
20230823,112700,5125377010,8110,8110,8110,8100,2107
20230823,112600,5108299870,8120,8120,8120,8120,957
20230823,112500,5100529030,8120,8120,8130,8120,1979
20230823,112400,5084455490,8120,8120,8120,8120,292
20230823,112300,5082084450,8110,8120,8120,8110,67
20230823,112200,5081540490,8120,8120,8120,8110,319
20230823,112100,5078950290,8120,8120,8120,8120,442
20230823,112000,5075361250,8100,8090,8110,8090,12808
20230823,111900,4971614210,8090,8090,8090,8090,1164
20230823,111800,4962197450,8080,8090,8090,8080,267
20230823,111700,4960038070,8090,8090,8090,8080,455
20230823,111600,4956358230,8090,8090,8090,8090,351
20230823,111500,4953518640,8090,8090,8090,8090,702
20230823,111400,4947839460,8090,8090,8090,8090,219
20230823,111300,4946067750,8090,8080,8090,8080,7950
20230823,111200,4881772250,8080,8080,8080,8050,8339
20230823,111100,4814569660,8060,8070,8070,8060,542
20230823,111000,4810196580,8060,8070,8070,8050,5567
20230823,110900,4765368220,8060,8080,8080,8060,2560
20230823,110800,4744723750,8060,8070,8080,8060,5674
20230823,110700,4698977340,8070,8090,8090,8070,234
20230823,110600,4697086760,8080,8090,8090,8080,2644
20230823,110500,4675720860,8090,8090,8090,8090,586
20230823,110400,4670980120,8090,8090,8090,8090,914
20230823,110300,4663585860,8090,8100,8110,8090,3083
20230823,110200,4638637370,8100,8090,8100,8090,662
20230823,110100,4633278570,8090,8090,8090,8080,3443
20230823,110000,4605435700,8080,8100,8100,8080,1431
20230823,105900,4593864080,8080,8080,8090,8080,2787
20230823,105800,4571343620,8080,8100,8100,8080,2216
20230823,105700,4553437390,8100,8100,8100,8060,9705
20230823,105600,4475098380,8090,8090,8100,8090,5164
20230823,105500,4433321600,8080,8110,8110,8080,11789
20230823,105400,4337984470,8110,8100,8110,8100,341
20230823,105300,4335221990,8100,8090,8100,8090,1509
20230823,105200,4323008800,8090,8100,8100,8090,1323
20230823,105100,4312296790,8100,8120,8120,8100,629
20230823,105000,4307194960,8120,8130,8130,8100,1148
20230823,104900,4297888850,8090,8120,8120,8090,8272
20230823,104800,4230864040,8120,8120,8120,8110,1656
20230823,104700,4217428520,8110,8110,8110,8110,435
20230823,104600,4213900670,8110,8130,8130,8110,579
20230823,104500,4209199750,8120,8120,8140,8120,157
20230823,104400,4207924770,8120,8120,8120,8110,1066
20230823,104300,4199272850,8110,8120,8120,8110,2883
20230823,104200,4175891600,8120,8120,8120,8110,1202
20230823,104100,4166138130,8100,8120,8120,8100,4423
20230823,104000,4130291320,8120,8140,8140,8120,2225
20230823,103900,4112211780,8150,8150,8150,8150,2359
20230823,103800,4092985930,8160,8160,8160,8150,2509
20230823,103700,4072534720,8160,8150,8160,8140,204
20230823,103600,4070873070,8150,8150,8150,8140,3567
20230823,103500,4041827020,8140,8160,8160,8140,4302
20230823,103400,4006755470,8150,8170,8170,8150,2319
20230823,103300,3987830530,8170,8190,8190,8170,710
20230823,103200,3982029650,8190,8170,8190,8160,2844
20230823,103100,3958802990,8170,8170,8170,8150,243
20230823,103000,3956819240,8160,8160,8160,8160,1103
20230823,102900,3947818760,8160,8160,8160,8150,1453
20230823,102800,3935963070,8170,8150,8170,8150,862
20230823,102700,3928923170,8150,8160,8160,8150,858
20230823,102600,3921930460,8150,8170,8170,8150,248
20230823,102500,3919906340,8160,8160,8170,8160,3093
20230823,102400,3894667450,8170,8170,8170,8160,267
20230823,102300,3892486910,8170,8170,8170,8160,4525
20230823,102200,3855558780,8190,8190,8190,8160,850
20230823,102100,3848613400,8180,8180,8200,8180,3146
20230823,102000,3822859670,8180,8160,8180,8150,2566
20230823,101900,3801900310,8150,8120,8150,8120,1486
20230823,101800,3789809220,8120,8110,8120,8090,2578
20230823,101700,3768914620,8110,8100,8110,8100,3882
20230823,101600,3737464840,8100,8090,8100,8080,3085
20230823,101500,3712487840,8090,8090,8110,8090,338
20230823,101400,3709749550,8090,8090,8110,8080,5628
20230823,101300,3664210170,8090,8120,8120,8090,14522
20230823,101200,3546513610,8120,8120,8130,8120,2283
20230823,101100,3527974030,8120,8140,8140,8120,759
20230823,101000,3521810690,8140,8120,8140,8120,5912
20230823,100900,3473794210,8120,8120,8140,8120,5800
20230823,100800,3426664680,8130,8120,8130,8110,6902
20230823,100700,3370656660,8120,8130,8140,8120,267
20230823,100600,3368487940,8130,8130,8140,8120,1970
20230823,100500,3352472490,8140,8130,8140,8130,2244
20230823,100400,3334207830,8140,8140,8140,8140,1753
20230823,100300,3319938410,8140,8140,8150,8110,4195
20230823,100200,3285865950,8130,8150,8150,8130,8189
20230823,100100,3219224470,8150,8160,8160,8150,2249
20230823,100000,3200895090,8160,8170,8170,8150,5656
20230823,095900,3154767110,8170,8160,8170,8160,726
20230823,095800,3148840690,8160,8180,8190,8160,4993
20230823,095700,3108081830,8180,8180,8180,8170,1378
20230823,095600,3096817790,8170,8170,8170,8170,1531
20230823,095500,3084309520,8180,8180,8190,8170,1114
20230823,095400,3075204380,8180,8190,8200,8170,790
20230823,095300,3068742050,8190,8180,8190,8180,1955
20230823,095200,3052743980,8180,8180,8180,8180,389
20230823,095100,3049561960,8180,8180,8190,8180,440
20230823,095000,3045960140,8180,8180,8190,8160,559
20230823,094900,3041388480,8170,8150,8170,8150,8313
20230823,094800,2973552470,8150,8160,8160,8150,12415
20230823,094700,2872347930,8160,8160,8170,8160,5295
20230823,094600,2829135330,8160,8180,8180,8160,6489
20230823,094500,2776094640,8180,8180,8180,8170,3379
20230823,094400,2748478980,8170,8160,8180,8150,9138
20230823,094300,2673893720,8170,8180,8190,8160,9151
20230823,094200,2599124870,8180,8200,8200,8170,8673
20230823,094100,2528139750,8200,8220,8220,8190,2994
20230823,094000,2503596430,8230,8230,8230,8200,2589
20230823,093900,2482361750,8200,8210,8210,8200,2471
20230823,093800,2462091570,8230,8210,8230,8210,317
20230823,093700,2459488460,8210,8220,8220,8200,1019
20230823,093600,2451130600,8230,8230,8230,8210,252
20230823,093500,2449058640,8230,8200,8230,8190,3296
20230823,093400,2422032440,8200,8220,8230,8200,5581
20230823,093300,2376235680,8210,8210,8220,8200,2534
20230823,093200,2355432440,8210,8210,8220,8200,3553
20230823,093100,2326259570,8210,8230,8230,8210,3863
20230823,093000,2294526120,8230,8250,8260,8230,3286
20230823,092900,2267410230,8250,8240,8260,8220,2922
20230823,092800,2243343520,8240,8270,8270,8240,1199
20230823,092700,2233439210,8270,8240,8270,8240,2894
20230823,092600,2209536090,8210,8210,8240,8200,7908
20230823,092500,2144544020,8220,8220,8220,8200,5786
20230823,092400,2097048310,8210,8210,8220,8210,789
20230823,092300,2090570610,8210,8200,8220,8190,7584
20230823,092200,2028401230,8200,8230,8240,8200,15748
20230823,092100,1899109860,8230,8230,8250,8230,3127
20230823,092000,1873364320,8230,8230,8240,8220,6669
20230823,091900,1818473840,8230,8240,8240,8230,4506
20230823,091800,1781377290,8240,8220,8250,8220,7702
20230823,091700,1718008450,8230,8250,8260,8230,11542
20230823,091600,1622975320,8260,8270,8270,8250,5800
20230823,091500,1575065000,8270,8260,8270,8250,2035
20230823,091400,1558255800,8270,8270,8270,8250,10629
20230823,091300,1470483310,8270,8290,8290,8270,4123
20230823,091200,1436380940,8290,8260,8290,8250,4999
20230823,091100,1395079990,8260,8270,8270,8250,5744
20230823,091000,1347629040,8270,8320,8320,8270,9707
20230823,090900,1267187430,8320,8340,8340,8320,8202
20230823,090800,1198883820,8340,8300,8360,8290,13292
20230823,090700,1088140760,8300,8300,8300,8270,5241
20230823,090600,1044696130,8290,8300,8330,8260,9522
20230823,090500,965811000,8300,8280,8300,8280,4046
20230823,090400,932256730,8280,8270,8320,8260,9880
20230823,090300,850320820,8270,8250,8270,8240,5342
20230823,090200,806201430,8240,8220,8260,8210,4952
20230823,090100,765385670,8230,8260,8300,8230,33885
20230823,090000,485442520,8260,8340,8370,8260,58357