stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192900,12002461730,18720,18720,18720,18720,23474
20230821,192800,12002461730,18720,18720,18720,18720,0
20230821,192700,12002461730,18720,18720,18720,18720,0
20230821,192600,12002461730,18720,18720,18720,18720,0
20230821,192500,12002461730,18720,18720,18720,18720,0
20230821,192400,12002461730,18720,18720,18720,18720,0
20230821,192300,12002461730,18720,18720,18720,18720,0
20230821,192200,12002461730,18720,18720,18720,18720,0
20230821,192100,12002461730,18720,18720,18720,18720,0
20230821,192000,12002461730,18720,18720,18720,18720,0
20230821,191900,12002461730,18720,18720,18720,18720,0
20230821,191800,12002461730,18720,18720,18720,18720,0
20230821,191700,12002461730,18720,18720,18720,18720,0
20230821,191600,12002461730,18720,18720,18720,18720,0
20230821,191500,12002461730,18720,18720,18720,18720,0
20230821,191400,12002461730,18720,18720,18720,18720,0
20230821,191300,12002461730,18720,18720,18720,18720,0
20230821,191200,12002461730,18720,18720,18720,18720,0
20230821,191100,12002461730,18720,18720,18720,18720,0
20230821,191000,12002461730,18720,18720,18720,18720,0
20230821,190900,12002461730,18720,18720,18720,18720,0
20230821,190800,12002461730,18720,18720,18720,18720,0
20230821,190700,12002461730,18720,18720,18720,18720,0
20230821,190600,12002461730,18720,18720,18720,18720,0
20230821,190500,12002461730,18720,18720,18720,18720,0
20230821,190400,12002461730,18720,18720,18720,18720,0
20230821,190300,12002461730,18720,18720,18720,18720,0
20230821,190200,12002461730,18720,18720,18720,18720,0
20230821,190100,12002461730,18720,18720,18720,18720,0
20230821,190000,12002461730,18720,18720,18720,18720,0
20230821,185900,12002461730,18720,18720,18720,18720,23474
20230821,185800,12002461730,18720,18720,18720,18720,0
20230821,185700,12002461730,18720,18720,18720,18720,0
20230821,185600,12002461730,18720,18720,18720,18720,0
20230821,185500,12002461730,18720,18720,18720,18720,0
20230821,185400,12002461730,18720,18720,18720,18720,0
20230821,185300,12002461730,18720,18720,18720,18720,0
20230821,185200,12002461730,18720,18720,18720,18720,0
20230821,185100,12002461730,18720,18720,18720,18720,0
20230821,185000,12002461730,18720,18720,18720,18720,0
20230821,184900,12002461730,18720,18720,18720,18720,0
20230821,184800,12002461730,18720,18720,18720,18720,0
20230821,184700,12002461730,18720,18720,18720,18720,0
20230821,184600,12002461730,18720,18720,18720,18720,0
20230821,184500,12002461730,18720,18720,18720,18720,0
20230821,184400,12002461730,18720,18720,18720,18720,0
20230821,184300,12002461730,18720,18720,18720,18720,0
20230821,184200,12002461730,18720,18720,18720,18720,0
20230821,184100,12002461730,18720,18720,18720,18720,0
20230821,184000,12002461730,18720,18720,18720,18720,0
20230821,183900,12002461730,18720,18720,18720,18720,0
20230821,183800,12002461730,18720,18720,18720,18720,0
20230821,183700,12002461730,18720,18720,18720,18720,0
20230821,183600,12002461730,18720,18720,18720,18720,0
20230821,183500,12002461730,18720,18720,18720,18720,0
20230821,183400,12002461730,18720,18720,18720,18720,0
20230821,183300,12002461730,18720,18720,18720,18720,0
20230821,183200,12002461730,18720,18720,18720,18720,0
20230821,183100,12002461730,18720,18720,18720,18720,0
20230821,183000,12002461730,18720,18720,18720,18720,0
20230821,182900,12002461730,18720,18720,18720,18720,23474
20230821,182800,12002461730,18720,18720,18720,18720,0
20230821,182700,12002461730,18720,18720,18720,18720,0
20230821,182600,12002461730,18720,18720,18720,18720,0
20230821,182500,12002461730,18720,18720,18720,18720,0
20230821,182400,12002461730,18720,18720,18720,18720,0
20230821,182300,12002461730,18720,18720,18720,18720,0
20230821,182200,12002461730,18720,18720,18720,18720,0
20230821,182100,12002461730,18720,18720,18720,18720,0
20230821,182000,12002461730,18720,18720,18720,18720,0
20230821,181900,12002461730,18720,18720,18720,18720,0
20230821,181800,12002461730,18720,18720,18720,18720,0
20230821,181700,12002461730,18720,18720,18720,18720,0
20230821,181600,12002461730,18720,18720,18720,18720,0
20230821,181500,12002461730,18720,18720,18720,18720,0
20230821,181400,12002461730,18720,18720,18720,18720,0
20230821,181300,12002461730,18720,18720,18720,18720,0
20230821,181200,12002461730,18720,18720,18720,18720,0
20230821,181100,12002461730,18720,18720,18720,18720,0
20230821,181000,12002461730,18720,18720,18720,18720,0
20230821,180900,12002461730,18720,18720,18720,18720,0
20230821,180800,12002461730,18720,18720,18720,18720,0
20230821,180700,12002461730,18720,18720,18720,18720,0
20230821,180600,12002461730,18720,18720,18720,18720,0
20230821,180500,12002461730,18720,18720,18720,18720,0
20230821,180400,12002461730,18720,18720,18720,18720,0
20230821,180300,12002461730,18720,18720,18720,18720,0
20230821,180200,12002461730,18720,18720,18720,18720,0
20230821,180100,12002461730,18720,18720,18720,18720,0
20230821,180000,12002461730,18720,18720,18720,18720,0
20230821,175900,12002461730,18720,18720,18720,18720,23474
20230821,175800,12002461730,18720,18720,18720,18720,0
20230821,175700,12002461730,18720,18720,18720,18720,0
20230821,175600,12002461730,18720,18720,18720,18720,0
20230821,175500,12002461730,18720,18720,18720,18720,0
20230821,175400,12002461730,18720,18720,18720,18720,0
20230821,175300,12002461730,18720,18720,18720,18720,0
20230821,175200,12002461730,18720,18720,18720,18720,0
20230821,175100,12002461730,18720,18720,18720,18720,0
20230821,175000,12002461730,18720,18720,18720,18720,0
20230821,174900,12002461730,18720,18720,18720,18720,0
20230821,174800,12002461730,18720,18720,18720,18720,0
20230821,174700,12002461730,18720,18720,18720,18720,0
20230821,174600,12002461730,18720,18720,18720,18720,0
20230821,174500,12002461730,18720,18720,18720,18720,0
20230821,174400,12002461730,18720,18720,18720,18720,0
20230821,174300,12002461730,18720,18720,18720,18720,0
20230821,174200,12002461730,18720,18720,18720,18720,0
20230821,174100,12002461730,18720,18720,18720,18720,0
20230821,174000,12002461730,18720,18720,18720,18720,0
20230821,173900,12002461730,18720,18720,18720,18720,0
20230821,173800,12002461730,18720,18720,18720,18720,0
20230821,173700,12002461730,18720,18720,18720,18720,0
20230821,173600,12002461730,18720,18720,18720,18720,0
20230821,173500,12002461730,18720,18720,18720,18720,0
20230821,173400,12002461730,18720,18720,18720,18720,0
20230821,173300,12002461730,18720,18720,18720,18720,0
20230821,173200,12002461730,18720,18720,18720,18720,0
20230821,173100,12002461730,18720,18720,18720,18720,0
20230821,173000,12002461730,18720,18720,18720,18720,0
20230821,172900,12002461730,18720,18720,18720,18720,23474
20230821,172800,12002461730,18720,18720,18720,18720,0
20230821,172700,12002461730,18720,18720,18720,18720,0
20230821,172600,12002461730,18720,18720,18720,18720,0
20230821,172500,12002461730,18720,18720,18720,18720,0
20230821,172400,12002461730,18720,18720,18720,18720,0
20230821,172300,12002461730,18720,18720,18720,18720,0
20230821,172200,12002461730,18720,18720,18720,18720,0
20230821,172100,12002461730,18720,18720,18720,18720,0
20230821,172000,12002461730,18720,18720,18720,18720,0
20230821,171900,12002461730,18720,18720,18720,18720,0
20230821,171800,12002461730,18720,18720,18720,18720,0
20230821,171700,12002461730,18720,18720,18720,18720,0
20230821,171600,12002461730,18720,18720,18720,18720,0
20230821,171500,12002461730,18720,18720,18720,18720,0
20230821,171400,12002461730,18720,18720,18720,18720,0
20230821,171300,12002461730,18720,18720,18720,18720,0
20230821,171200,12002461730,18720,18720,18720,18720,0
20230821,171100,12002461730,18720,18720,18720,18720,0
20230821,171000,12002461730,18720,18720,18720,18720,0
20230821,170900,12002461730,18720,18720,18720,18720,0
20230821,170800,12002461730,18720,18720,18720,18720,0
20230821,170700,12002461730,18720,18720,18720,18720,0
20230821,170600,12002461730,18720,18720,18720,18720,0
20230821,170500,12002461730,18720,18720,18720,18720,0
20230821,170400,12002461730,18720,18720,18720,18720,0
20230821,170300,12002461730,18720,18720,18720,18720,0
20230821,170200,12002461730,18720,18720,18720,18720,0
20230821,170100,12002461730,18720,18720,18720,18720,0
20230821,170000,12002461730,18720,18720,18720,18720,0
20230821,165900,12002461730,18720,18720,18720,18720,23474
20230821,165800,12002461730,18720,18720,18720,18720,0
20230821,165700,12002461730,18720,18720,18720,18720,0
20230821,165600,12002461730,18720,18720,18720,18720,0
20230821,165500,12002461730,18720,18720,18720,18720,0
20230821,165400,12002461730,18720,18720,18720,18720,0
20230821,165300,12002461730,18720,18720,18720,18720,0
20230821,165200,12002461730,18720,18720,18720,18720,0
20230821,165100,12002461730,18720,18720,18720,18720,0
20230821,165000,12002461730,18720,18720,18720,18720,0
20230821,164900,12002461730,18720,18720,18720,18720,0
20230821,164800,12002461730,18720,18720,18720,18720,0
20230821,164700,12002461730,18720,18720,18720,18720,0
20230821,164600,12002461730,18720,18720,18720,18720,0
20230821,164500,12002461730,18720,18720,18720,18720,0
20230821,164400,12002461730,18720,18720,18720,18720,0
20230821,164300,12002461730,18720,18720,18720,18720,0
20230821,164200,12002461730,18720,18720,18720,18720,0
20230821,164100,12002461730,18720,18720,18720,18720,0
20230821,164000,12002461730,18720,18720,18720,18720,0
20230821,163900,12002461730,18720,18720,18720,18720,0
20230821,163800,12002461730,18720,18720,18720,18720,0
20230821,163700,12002461730,18720,18720,18720,18720,0
20230821,163600,12002461730,18720,18720,18720,18720,0
20230821,163500,12002461730,18720,18720,18720,18720,0
20230821,163400,12002461730,18720,18720,18720,18720,0
20230821,163300,12002461730,18720,18720,18720,18720,0
20230821,163200,12002461730,18720,18720,18720,18720,0
20230821,163100,12002461730,18720,18720,18720,18720,0
20230821,163000,12002461730,18720,18720,18720,18720,0
20230821,162900,12002461730,18720,18720,18720,18720,23474
20230821,162800,12002461730,18720,18720,18720,18720,0
20230821,162700,12002461730,18720,18720,18720,18720,0
20230821,162600,12002461730,18720,18720,18720,18720,0
20230821,162500,12002461730,18720,18720,18720,18720,0
20230821,162400,12002461730,18720,18720,18720,18720,0
20230821,162300,12002461730,18720,18720,18720,18720,0
20230821,162200,12002461730,18720,18720,18720,18720,0
20230821,162100,12002461730,18720,18720,18720,18720,0
20230821,162000,12002461730,18720,18720,18720,18720,0
20230821,161900,12002461730,18720,18720,18720,18720,0
20230821,161800,12002461730,18720,18720,18720,18720,0
20230821,161700,12002461730,18720,18720,18720,18720,0
20230821,161600,12002461730,18720,18720,18720,18720,0
20230821,161500,12002461730,18720,18720,18720,18720,0
20230821,161400,12002461730,18720,18720,18720,18720,0
20230821,161300,12002461730,18720,18720,18720,18720,0
20230821,161200,12002461730,18720,18720,18720,18720,0
20230821,161100,12002461730,18720,18720,18720,18720,0
20230821,161000,12002461730,18720,18720,18720,18720,0
20230821,160900,12002461730,18720,18720,18720,18720,0
20230821,160800,12002461730,18720,18720,18720,18720,0
20230821,160700,12002461730,18720,18720,18720,18720,0
20230821,160600,12002461730,18720,18720,18720,18720,0
20230821,160500,12002461730,18720,18720,18720,18720,0
20230821,160400,12002461730,18720,18720,18720,18720,0
20230821,160300,12002461730,18720,18720,18720,18720,0
20230821,160200,12002461730,18720,18720,18720,18720,0
20230821,160100,12002461730,18720,18720,18720,18720,0
20230821,160000,12002461730,18720,18720,18720,18720,0
20230821,155900,12002461730,18720,18720,18720,18720,23474
20230821,155800,12002461730,18720,18720,18720,18720,0
20230821,155700,12002461730,18720,18720,18720,18720,0
20230821,155600,12002461730,18720,18720,18720,18720,0
20230821,155500,12002461730,18720,18720,18720,18720,0
20230821,155400,12002461730,18720,18720,18720,18720,0
20230821,155300,12002461730,18720,18720,18720,18720,0
20230821,155200,12002461730,18720,18720,18720,18720,0
20230821,155100,12002461730,18720,18720,18720,18720,0
20230821,155000,12002461730,18720,18720,18720,18720,0
20230821,154900,12002461730,18720,18720,18720,18720,0
20230821,154800,12002461730,18720,18720,18720,18720,0
20230821,154700,12002461730,18720,18720,18720,18720,0
20230821,154600,12002461730,18720,18720,18720,18720,0
20230821,154500,12002461730,18720,18720,18720,18720,0
20230821,154400,12002461730,18720,18720,18720,18720,0
20230821,154300,12002461730,18720,18720,18720,18720,0
20230821,154200,12002461730,18720,18720,18720,18720,0
20230821,154100,12002461730,18720,18720,18720,18720,0
20230821,154000,12002461730,18720,18720,18720,18720,0
20230821,153900,12002461730,18720,18720,18720,18720,0
20230821,153800,12002461730,18720,18720,18720,18720,0
20230821,153700,12002461730,18720,18720,18720,18720,0
20230821,153600,12002461730,18720,18720,18720,18720,0
20230821,153500,12002461730,18720,18720,18720,18720,0
20230821,153400,12002461730,18720,18720,18720,18720,0
20230821,153300,12002461730,18720,18720,18720,18720,0
20230821,153200,12002461730,18720,18720,18720,18720,0
20230821,153100,12002461730,18720,18720,18720,18720,0
20230821,153000,12002461730,18720,18720,18720,18720,23474
20230821,152900,11563028450,18770,18770,18770,18770,0
20230821,152800,11563028450,18770,18770,18770,18770,0
20230821,152700,11563028450,18770,18770,18770,18770,0
20230821,152600,11563028450,18770,18770,18770,18770,0
20230821,152500,11563028450,18770,18770,18770,18770,0
20230821,152400,11563028450,18770,18770,18770,18770,0
20230821,152300,11563028450,18770,18770,18770,18770,0
20230821,152200,11563028450,18770,18770,18770,18770,0
20230821,152100,11563028450,18770,18770,18770,18770,0
20230821,152000,11563028450,18770,18770,18770,18770,0
20230821,151900,11563028450,18770,18790,18790,18770,1915
20230821,151800,11527058800,18780,18780,18790,18780,479
20230821,151700,11518062120,18780,18770,18790,18770,576
20230821,151600,11507244610,18770,18790,18800,18770,5370
20230821,151500,11406348280,18790,18800,18800,18790,733
20230821,151400,11392572330,18790,18790,18800,18790,563
20230821,151300,11381988570,18800,18790,18800,18790,686
20230821,151200,11369094800,18800,18790,18800,18790,638
20230821,151100,11357101880,18790,18790,18810,18770,1516
20230821,151000,11328606510,18790,18810,18810,18780,998
20230821,150900,11309840070,18810,18830,18830,18800,631
20230821,150800,11297961230,18820,18820,18830,18820,487
20230821,150700,11288792490,18830,18810,18830,18810,824
20230821,150600,11273285290,18810,18800,18820,18800,358
20230821,150500,11266549320,18810,18810,18810,18770,716
20230821,150400,11253087700,18810,18820,18820,18800,654
20230821,150300,11240781870,18820,18820,18820,18810,496
20230821,150200,11231447420,18820,18770,18820,18770,1282
20230821,150100,11207360090,18770,18770,18790,18760,368
20230821,150000,11200451900,18770,18810,18820,18770,1461
20230821,145900,11173006880,18820,18760,18820,18760,804
20230821,145800,11157900440,18790,18760,18800,18740,2459
20230821,145700,11111718220,18760,18760,18770,18740,973
20230821,145600,11093467760,18770,18770,18770,18740,820
20230821,145500,11078091600,18740,18760,18770,18740,1220
20230821,145400,11055218050,18740,18750,18780,18740,1442
20230821,145300,11028174820,18760,18770,18780,18750,737
20230821,145200,11014342410,18760,18750,18780,18750,906
20230821,145100,10997341190,18760,18770,18790,18750,702
20230821,145000,10984167160,18770,18760,18770,18740,1289
20230821,144900,10959998520,18760,18740,18760,18740,425
20230821,144800,10952029850,18750,18780,18790,18750,854
20230821,144700,10935997600,18800,18750,18800,18750,989
20230821,144600,10917447890,18750,18750,18760,18750,563
20230821,144500,10906887970,18750,18800,18800,18750,999
20230821,144400,10888147610,18810,18780,18810,18780,1304
20230821,144300,10863630310,18790,18780,18800,18760,278
20230821,144200,10858408850,18780,18780,18780,18760,920
20230821,144100,10841142230,18780,18780,18790,18770,808
20230821,144000,10825970090,18780,18820,18820,18770,374
20230821,143900,10818942420,18820,18790,18830,18780,945
20230821,143800,10801175940,18790,18800,18810,18790,660
20230821,143700,10788770550,18810,18810,18820,18790,380
20230821,143600,10781625870,18820,18810,18830,18810,411
20230821,143500,10773891320,18810,18830,18840,18810,578
20230821,143400,10763011180,18840,18830,18840,18820,398
20230821,143300,10755515740,18830,18830,18840,18810,316
20230821,143200,10749564450,18830,18840,18850,18790,1318
20230821,143100,10724739290,18840,18830,18850,18830,339
20230821,143000,10718350950,18840,18820,18850,18800,918
20230821,142900,10701079440,18800,18860,18860,18800,2672
20230821,142800,10650739550,18850,18870,18870,18850,690
20230821,142700,10637728010,18860,18850,18860,18850,476
20230821,142600,10628752610,18860,18890,18890,18850,4360
20230821,142500,10546516590,18890,18880,18890,18880,357
20230821,142400,10539774060,18890,18880,18890,18870,497
20230821,142300,10530390890,18890,18880,18890,18880,360
20230821,142200,10523591480,18880,18890,18890,18880,692
20230821,142100,10510525410,18890,18880,18890,18880,675
20230821,142000,10497778880,18880,18890,18890,18880,302
20230821,141900,10492074490,18890,18880,18890,18880,531
20230821,141800,10482048390,18890,18890,18900,18880,562
20230821,141700,10471430760,18900,18890,18900,18890,280
20230821,141600,10466139490,18880,18900,18900,18880,890
20230821,141500,10449330570,18900,18910,18920,18900,2110
20230821,141400,10409445800,18910,18920,18920,18900,694
20230821,141300,10396325770,18910,18930,18930,18900,396
20230821,141200,10388836140,18910,18910,18930,18890,1502
20230821,141100,10360444610,18910,18950,18950,18910,2341
20230821,141000,10316118030,18960,18950,18960,18940,365
20230821,140900,10309200860,18940,18960,18960,18940,756
20230821,140800,10294877300,18950,18960,18960,18950,202
20230821,140700,10291048840,18960,18960,18960,18950,410
20230821,140600,10283276750,18960,18940,18960,18940,689
20230821,140500,10270219660,18950,18930,18950,18920,441
20230821,140400,10261864570,18940,18950,18950,18920,303
20230821,140300,10256124570,18950,18920,18950,18920,1072
20230821,140200,10235826970,18900,18940,18940,18900,517
20230821,140100,10226040780,18950,18950,18950,18940,162
20230821,140000,10222971660,18950,18950,18950,18940,342
20230821,135900,10216491280,18950,18890,18950,18890,5644
20230821,135800,10109689420,18900,18900,18900,18890,1019
20230821,135700,10090430440,18900,18890,18900,18890,908
20230821,135600,10073270920,18900,18900,18900,18890,770
20230821,135500,10058718590,18900,18900,18900,18880,511
20230821,135400,10049064450,18900,18890,18900,18890,805
20230821,135300,10033854720,18900,18920,18920,18890,5097
20230821,135200,9937483340,18920,18920,18920,18910,638
20230821,135100,9925414780,18920,18920,18920,18910,960
20230821,135000,9907255030,18910,18930,18930,18910,1187
20230821,134900,9884793650,18930,18960,18960,18920,5029
20230821,134800,9789502740,18960,18960,18970,18950,1145
20230821,134700,9767794810,18960,18970,18970,18960,1586
20230821,134600,9737720950,18970,18960,18970,18960,676
20230821,134500,9724900760,18970,18960,18970,18960,211
20230821,134400,9720898930,18970,18970,18970,18950,660
20230821,134300,9708385540,18960,18960,18970,18960,828
20230821,134200,9692683310,18970,18970,18970,18960,765
20230821,134100,9678175400,18960,18970,18970,18960,1571
20230821,134000,9648383790,18970,18920,18970,18920,2346
20230821,133900,9603912160,18930,18940,18940,18930,496
20230821,133800,9594519000,18940,18930,18940,18930,273
20230821,133700,9589350570,18940,18950,18960,18920,447
20230821,133600,9580885130,18960,18930,18960,18930,3418
20230821,133500,9516103180,18920,18920,18930,18910,372
20230821,133400,9509064490,18930,18930,18930,18920,439
20230821,133300,9500756680,18930,18930,18930,18920,269
20230821,133200,9495664520,18930,18910,18930,18910,330
20230821,133100,9489420110,18910,18920,18930,18910,904
20230821,133000,9472322200,18920,18930,18930,18920,544
20230821,132900,9462027620,18930,18950,18960,18920,358
20230821,132800,9455247520,18950,18950,18960,18950,209
20230821,132700,9451286230,18950,18940,18950,18930,1247
20230821,132600,9427668690,18940,18960,18970,18930,278
20230821,132500,9422400210,18970,18950,18970,18940,1036
20230821,132400,9402756350,18960,18950,18960,18950,258
20230821,132300,9397865630,18960,18970,18970,18960,712
20230821,132200,9384360820,18970,18970,18980,18960,1553
20230821,132100,9354899150,18970,18950,18970,18950,808
20230821,132000,9339580400,18960,18960,18960,18950,336
20230821,131900,9333211080,18960,18960,18960,18950,734
20230821,131800,9319298520,18960,18950,18960,18950,1061
20230821,131700,9299185540,18960,18960,18960,18950,667
20230821,131600,9286540570,18960,18950,18960,18950,866
20230821,131500,9270127020,18950,18960,18960,18950,809
20230821,131400,9254792080,18960,18950,18960,18950,438
20230821,131300,9246489990,18940,18950,18960,18930,586
20230821,131200,9235385490,18950,18910,18960,18910,8125
20230821,131100,9081521710,18910,18880,18910,18880,2668
20230821,131000,9031123170,18880,18870,18880,18870,1206
20230821,130900,9008356440,18880,18870,18880,18870,341
20230821,130800,9001919940,18870,18880,18890,18860,4613
20230821,130700,8914846620,18890,18900,18900,18880,943
20230821,130600,8897032430,18890,18890,18900,18890,567
20230821,130500,8886318250,18900,18890,18900,18890,496
20230821,130400,8876945200,18890,18900,18900,18890,1667
20230821,130300,8845453670,18900,18910,18910,18900,421
20230821,130200,8837496200,18890,18900,18910,18890,1039
20230821,130100,8817864260,18900,18900,18900,18890,740
20230821,130000,8803879100,18890,18900,18900,18890,290
20230821,125900,8798399190,18900,18890,18900,18890,708
20230821,125800,8785020990,18900,18900,18900,18890,366
20230821,125700,8778104940,18900,18890,18900,18890,466
20230821,125600,8769298400,18890,18890,18900,18880,306
20230821,125500,8763518860,18890,18890,18890,18880,1348
20230821,125400,8738058370,18890,18880,18890,18880,268
20230821,125300,8732996780,18890,18900,18900,18880,990
20230821,125200,8714300290,18890,18900,18900,18890,1322
20230821,125100,8689321950,18900,18910,18930,18900,1048
20230821,125000,8669502080,18930,18920,18930,18910,1403
20230821,124900,8642957180,18920,18910,18920,18910,170
20230821,124800,8639741280,18920,18890,18920,18890,634
20230821,124700,8627758940,18900,18900,18900,18900,466
20230821,124600,8618951540,18900,18910,18910,18890,345
20230821,124500,8612430870,18900,18910,18920,18900,469
20230821,124400,8603563570,18910,18920,18920,18910,188
20230821,124300,8600007420,18920,18930,18930,18890,2363
20230821,124200,8555329460,18930,18920,18930,18920,1055
20230821,124100,8535367740,18920,18920,18920,18910,274
20230821,124000,8530184970,18910,18910,18920,18910,567
20230821,123900,8519461270,18920,18910,18920,18910,285
20230821,123800,8514069580,18920,18920,18920,18910,321
20230821,123700,8507997350,18910,18920,18930,18910,470
20230821,123600,8499105610,18920,18910,18920,18900,1119
20230821,123500,8477941190,18910,18910,18910,18900,291
20230821,123400,8472439630,18900,18910,18910,18890,1437
20230821,123300,8445287070,18910,18910,18910,18890,341
20230821,123200,8438842310,18900,18910,18910,18900,189
20230821,123100,8435269680,18900,18900,18910,18890,541
20230821,123000,8425045420,18900,18900,18900,18890,244
20230821,122900,8420434050,18900,18890,18900,18890,628
20230821,122800,8408568990,18890,18910,18910,18890,1468
20230821,122700,8380825160,18910,18900,18910,18900,2222
20230821,122600,8338827210,18900,18920,18920,18900,1327
20230821,122500,8313732280,18920,18930,18930,18920,434
20230821,122400,8305520780,18930,18910,18930,18910,678
20230821,122300,8292693460,18910,18910,18920,18900,1052
20230821,122200,8272804620,18920,18910,18920,18910,892
20230821,122100,8255933990,18910,18920,18930,18900,976
20230821,122000,8237470110,18920,18920,18930,18920,1088
20230821,121900,8216882250,18910,18890,18910,18890,1647
20230821,121800,8185744820,18900,18900,18910,18890,456
20230821,121700,8177126790,18900,18900,18910,18890,1502
20230821,121600,8148739010,18900,18880,18900,18870,1634
20230821,121500,8117887400,18880,18900,18900,18860,249
20230821,121400,8113186500,18900,18890,18900,18880,1603
20230821,121300,8082900770,18890,18890,18900,18890,727
20230821,121200,8069165010,18890,18890,18900,18880,823
20230821,121100,8053614820,18890,18890,18900,18860,5154
20230821,121000,7956219240,18870,18870,18880,18860,1301
20230821,120900,7931660790,18870,18870,18880,18870,377
20230821,120800,7924545100,18880,18880,18880,18860,481
20230821,120700,7915468420,18880,18860,18880,18860,440
20230821,120600,7907163920,18870,18870,18880,18860,460
20230821,120500,7898484210,18870,18870,18870,18860,430
20230821,120400,7890370350,18870,18870,18870,18850,677
20230821,120300,7877598290,18870,18880,18880,18860,812
20230821,120200,7862270470,18880,18860,18880,18860,830
20230821,120100,7846605980,18860,18880,18880,18860,344
20230821,120000,7840116130,18880,18880,18880,18870,465
20230821,115900,7831337750,18880,18870,18880,18870,482
20230821,115800,7822240960,18880,18870,18880,18860,232
20230821,115700,7817863410,18860,18830,18870,18830,348
20230821,115600,7811300910,18830,18870,18880,18820,1391
20230821,115500,7785074570,18880,18880,18880,18870,374
20230821,115400,7778015260,18870,18880,18880,18870,582
20230821,115300,7767029490,18890,18880,18890,18870,975
20230821,115200,7748629390,18880,18880,18880,18870,368
20230821,115100,7741682630,18880,18880,18880,18870,583
20230821,115000,7730677650,18890,18890,18890,18870,471
20230821,114900,7721784060,18890,18890,18890,18880,412
20230821,114800,7714002580,18890,18890,18900,18880,806
20230821,114700,7698776650,18880,18880,18890,18880,1237
20230821,114600,7675411140,18890,18880,18890,18880,2677
20230821,114500,7624862170,18880,18870,18880,18860,1095
20230821,114400,7604197510,18870,18880,18880,18870,297
20230821,114300,7598591000,18880,18860,18880,18860,1286
20230821,114200,7574323080,18860,18860,18870,18850,1487
20230821,114100,7546281720,18860,18860,18860,18850,743
20230821,114000,7532268970,18860,18830,18860,18830,1074
20230821,113900,7512024870,18830,18840,18850,18830,884
20230821,113800,7495368130,18830,18810,18830,18810,376
20230821,113700,7488290250,18810,18820,18830,18810,905
20230821,113600,7471255760,18830,18820,18830,18820,639
20230821,113500,7459225390,18820,18820,18840,18820,413
20230821,113400,7451450840,18820,18840,18840,18820,431
20230821,113300,7443335400,18840,18850,18850,18830,199
20230821,113200,7439586100,18850,18850,18850,18830,201
20230821,113100,7435799170,18850,18820,18850,18820,1756
20230821,113000,7402718070,18820,18790,18820,18790,589
20230821,112900,7391643470,18790,18790,18800,18780,358
20230821,112800,7384917870,18790,18800,18800,18780,777
20230821,112700,7370317870,18800,18790,18810,18770,510
20230821,112600,7360738640,18790,18820,18820,18770,303
20230821,112500,7355046010,18800,18800,18800,18780,2588
20230821,112400,7306436220,18820,18820,18820,18790,174
20230821,112300,7303164760,18790,18790,18840,18780,2866
20230821,112200,7249302190,18790,18780,18790,18780,1156
20230821,112100,7227585590,18790,18790,18790,18780,622
20230821,112000,7215899070,18790,18800,18810,18780,1272
20230821,111900,7191994390,18790,18830,18830,18790,256
20230821,111800,7187181620,18830,18850,18850,18810,3908
20230821,111700,7113611740,18840,18850,18860,18840,459
20230821,111600,7104960200,18840,18860,18860,18820,5293
20230821,111500,7005284110,18850,18870,18870,18850,641
20230821,111400,6993195810,18860,18860,18880,18860,380
20230821,111300,6986022690,18880,18860,18880,18840,524
20230821,111200,6976139320,18850,18880,18890,18840,1224
20230821,111100,6953047220,18880,18860,18880,18860,601
20230821,111000,6941706410,18860,18850,18870,18840,1918
20230821,110900,6905539780,18860,18860,18870,18850,476
20230821,110800,6896562760,18870,18820,18870,18810,525
20230821,110700,6886671690,18810,18890,18890,18810,1716
20230821,110600,6854317380,18870,18870,18890,18860,3649
20230821,110500,6785442160,18860,18860,18860,18850,1427
20230821,110400,6758532460,18860,18850,18860,18840,1441
20230821,110300,6731369090,18840,18840,18860,18810,1094
20230821,110200,6710755310,18840,18840,18860,18840,2728
20230821,110100,6659333230,18840,18850,18850,18810,546
20230821,110000,6649051130,18840,18810,18840,18810,1512
20230821,105900,6620574960,18850,18810,18850,18800,384
20230821,105800,6613349840,18790,18800,18850,18780,10096
20230821,105700,6423327550,18790,18780,18790,18770,2862
20230821,105600,6369579370,18780,18750,18780,18740,3167
20230821,105500,6310167810,18750,18740,18750,18730,766
20230821,105400,6295815230,18730,18750,18750,18710,1010
20230821,105300,6276896910,18720,18710,18750,18710,477
20230821,105200,6267969260,18730,18760,18770,18720,2000
20230821,105100,6230496780,18760,18770,18770,18730,2057
20230821,105000,6191913200,18770,18720,18770,18720,2729
20230821,104900,6140719430,18720,18720,18750,18720,246
20230821,104800,6136113480,18750,18690,18750,18690,559
20230821,104700,6125643040,18690,18700,18750,18680,3420
20230821,104600,6061722470,18710,18740,18760,18710,339
20230821,104500,6055370870,18740,18720,18770,18720,3094
20230821,104400,5997372370,18720,18670,18720,18670,275
20230821,104300,5992235630,18670,18710,18720,18660,417
20230821,104200,5984446980,18710,18700,18720,18700,161
20230821,104100,5981434520,18700,18720,18740,18690,1687
20230821,104000,5949856220,18710,18660,18710,18650,909
20230821,103900,5932877140,18660,18670,18680,18650,774
20230821,103800,5918430580,18680,18650,18680,18650,204
20230821,103700,5914621950,18660,18670,18680,18660,916
20230821,103600,5897522670,18680,18690,18690,18670,322
20230821,103500,5891508300,18700,18730,18730,18700,159
20230821,103400,5888532950,18730,18720,18740,18710,209
20230821,103300,5884619620,18750,18750,18760,18710,1311
20230821,103200,5860040850,18740,18720,18740,18700,972
20230821,103100,5841847960,18710,18760,18760,18700,804
20230821,103000,5826779880,18760,18720,18760,18710,1166
20230821,102900,5804933750,18720,18680,18720,18680,76
20230821,102800,5803512490,18660,18700,18700,18650,1098
20230821,102700,5782999140,18750,18680,18760,18650,1599
20230821,102600,5753091900,18690,18690,18710,18690,700
20230821,102500,5740005370,18740,18750,18760,18740,328
20230821,102400,5733855550,18750,18720,18750,18720,733
20230821,102300,5720126040,18710,18650,18710,18650,3389
20230821,102200,5656764840,18680,18630,18680,18630,384
20230821,102100,5649596940,18630,18690,18690,18620,2790
20230821,102000,5597544430,18690,18680,18690,18620,4890
20230821,101900,5506196430,18670,18620,18680,18610,1065
20230821,101800,5486346100,18630,18640,18710,18590,2705
20230821,101700,5435946860,18640,18650,18650,18600,6641
20230821,101600,5312366320,18660,18680,18710,18620,6469
20230821,101500,5191790170,18690,18750,18760,18690,3982
20230821,101400,5117294620,18750,18740,18760,18740,890
20230821,101300,5100606830,18750,18750,18750,18740,1048
20230821,101200,5080959200,18760,18770,18770,18740,615
20230821,101100,5069422610,18770,18770,18770,18760,578
20230821,101000,5058578010,18770,18770,18770,18760,838
20230821,100900,5042849500,18770,18770,18770,18760,314
20230821,100800,5036956950,18760,18740,18770,18730,7685
20230821,100700,4892894050,18740,18740,18740,18730,613
20230821,100600,4881406530,18730,18720,18740,18720,234
20230821,100500,4877021960,18700,18700,18730,18700,1166
20230821,100400,4855207040,18690,18700,18710,18690,650
20230821,100300,4843058200,18710,18690,18710,18690,1246
20230821,100200,4819762010,18690,18670,18690,18630,6134
20230821,100100,4705328020,18680,18690,18690,18670,492
20230821,100000,4696136880,18690,18680,18690,18670,1161
20230821,095900,4674443870,18670,18670,18680,18660,421
20230821,095800,4666584130,18670,18700,18700,18650,1687
20230821,095700,4635099650,18680,18660,18700,18660,894
20230821,095600,4618405500,18660,18640,18660,18640,2330
20230821,095500,4574957110,18650,18690,18700,18650,841
20230821,095400,4559254360,18700,18710,18710,18700,67
20230821,095300,4558000890,18710,18650,18720,18650,2714
20230821,095200,4507316610,18650,18630,18650,18630,2577
20230821,095100,4459288380,18630,18690,18690,18630,7105
20230821,095000,4326798220,18690,18740,18740,18670,3978
20230821,094900,4252452170,18700,18700,18750,18700,4186
20230821,094800,4174151280,18700,18700,18750,18700,991
20230821,094700,4155608630,18690,18690,18750,18680,3397
20230821,094600,4092137990,18740,18710,18760,18670,7326
20230821,094500,3955177580,18710,18740,18740,18700,5344
20230821,094400,3855177610,18730,18770,18770,18730,1639
20230821,094300,3824450070,18770,18770,18770,18750,657
20230821,094200,3812124440,18760,18760,18770,18760,1025
20230821,094100,3792895230,18770,18760,18770,18760,1023
20230821,094000,3773695640,18760,18750,18760,18720,2016
20230821,093900,3735918130,18720,18830,18840,18710,3180
20230821,093800,3676235880,18830,18730,18840,18720,1753
20230821,093700,3643321840,18730,18600,18730,18600,13027
20230821,093600,3400200530,18600,18670,18670,18600,7637
20230821,093500,3257967320,18650,18650,18670,18640,5361
20230821,093400,3157973990,18640,18680,18680,18640,6807
20230821,093300,3030965770,18670,18700,18700,18670,10523
20230821,093200,2834382600,18690,18710,18710,18690,2779
20230821,093100,2782416270,18710,18740,18750,18700,4780
20230821,093000,2692946600,18740,18750,18750,18740,750
20230821,092900,2678889210,18760,18780,18790,18740,1519
20230821,092800,2650396370,18790,18850,18850,18750,765
20230821,092700,2636013670,18850,18870,18870,18840,2341
20230821,092600,2591875610,18860,18790,18860,18780,7273
20230821,092500,2455063650,18790,18740,18800,18740,118
20230821,092400,2452846420,18740,18740,18740,18720,1756
20230821,092300,2419961170,18740,18740,18750,18710,3653
20230821,092200,2351528590,18750,18760,18800,18740,1801
20230821,092100,2317762680,18750,18800,18810,18750,3370
20230821,092000,2254453880,18810,18820,18870,18810,3552
20230821,091900,2187556460,18870,18890,18900,18860,1262
20230821,091800,2163733700,18890,18760,18890,18750,5268
20230821,091700,2064756670,18770,18750,18770,18730,4050
20230821,091600,1988811130,18760,18860,18890,18760,7266
20230821,091500,1852159900,18880,18970,18970,18880,4216
20230821,091400,1772450290,18930,19020,19020,18930,2618
20230821,091300,1722770060,19020,19030,19060,19020,1836
20230821,091200,1687835860,19030,18990,19040,18950,2419
20230821,091100,1641897410,18990,18840,19000,18830,4191
20230821,091000,1562566740,18830,18830,18840,18820,2114
20230821,090900,1522767290,18840,18930,18950,18840,4126
20230821,090800,1444785120,18880,18940,18940,18870,7726
20230821,090700,1298717640,18940,18900,18940,18870,3422
20230821,090600,1234026720,18900,18840,18930,18830,4023
20230821,090500,1158114270,18840,18870,18930,18840,5514
20230821,090400,1054081520,18870,18920,18940,18860,7578
20230821,090300,910871920,18920,19020,19060,18910,8478
20230821,090200,749878340,19030,19080,19090,19020,12898
20230821,090100,503921040,19030,19080,19150,19020,8120
20230821,090000,349016430,19080,19030,19150,19020,17753