stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184800,838734740,17570,17570,17570,17570,571
20230823,184700,838734740,17570,17570,17570,17570,0
20230823,184600,838734740,17570,17570,17570,17570,0
20230823,184500,838734740,17570,17570,17570,17570,0
20230823,184400,838734740,17570,17570,17570,17570,0
20230823,184300,838734740,17570,17570,17570,17570,0
20230823,184200,838734740,17570,17570,17570,17570,0
20230823,184100,838734740,17570,17570,17570,17570,0
20230823,184000,838734740,17570,17570,17570,17570,0
20230823,183900,838734740,17570,17570,17570,17570,0
20230823,183800,838734740,17570,17570,17570,17570,0
20230823,183700,838734740,17570,17570,17570,17570,0
20230823,183600,838734740,17570,17570,17570,17570,0
20230823,183500,838734740,17570,17570,17570,17570,0
20230823,183400,838734740,17570,17570,17570,17570,0
20230823,183300,838734740,17570,17570,17570,17570,0
20230823,183200,838734740,17570,17570,17570,17570,0
20230823,183100,838734740,17570,17570,17570,17570,0
20230823,183000,838734740,17570,17570,17570,17570,0
20230823,182900,838734740,17570,17570,17570,17570,0
20230823,182800,838734740,17570,17570,17570,17570,0
20230823,182700,838734740,17570,17570,17570,17570,0
20230823,182600,838734740,17570,17570,17570,17570,0
20230823,182500,838734740,17570,17570,17570,17570,0
20230823,182400,838734740,17570,17570,17570,17570,0
20230823,182300,838734740,17570,17570,17570,17570,0
20230823,182200,838734740,17570,17570,17570,17570,0
20230823,182100,838734740,17570,17570,17570,17570,0
20230823,182000,838734740,17570,17570,17570,17570,0
20230823,181900,838734740,17570,17570,17570,17570,0
20230823,181800,838734740,17570,17570,17570,17570,571
20230823,181700,838734740,17570,17570,17570,17570,0
20230823,181600,838734740,17570,17570,17570,17570,0
20230823,181500,838734740,17570,17570,17570,17570,0
20230823,181400,838734740,17570,17570,17570,17570,0
20230823,181300,838734740,17570,17570,17570,17570,0
20230823,181200,838734740,17570,17570,17570,17570,0
20230823,181100,838734740,17570,17570,17570,17570,0
20230823,181000,838734740,17570,17570,17570,17570,0
20230823,180900,838734740,17570,17570,17570,17570,0
20230823,180800,838734740,17570,17570,17570,17570,0
20230823,180700,838734740,17570,17570,17570,17570,0
20230823,180600,838734740,17570,17570,17570,17570,0
20230823,180500,838734740,17570,17570,17570,17570,0
20230823,180400,838734740,17570,17570,17570,17570,0
20230823,180300,838734740,17570,17570,17570,17570,0
20230823,180200,838734740,17570,17570,17570,17570,0
20230823,180100,838734740,17570,17570,17570,17570,0
20230823,180000,838734740,17570,17570,17570,17570,0
20230823,175900,838734740,17570,17570,17570,17570,0
20230823,175800,838734740,17570,17570,17570,17570,0
20230823,175700,838734740,17570,17570,17570,17570,0
20230823,175600,838734740,17570,17570,17570,17570,0
20230823,175500,838734740,17570,17570,17570,17570,0
20230823,175400,838734740,17570,17570,17570,17570,0
20230823,175300,838734740,17570,17570,17570,17570,0
20230823,175200,838734740,17570,17570,17570,17570,0
20230823,175100,838734740,17570,17570,17570,17570,0
20230823,175000,838734740,17570,17570,17570,17570,0
20230823,174900,838734740,17570,17570,17570,17570,0
20230823,174800,838734740,17570,17570,17570,17570,571
20230823,174700,838734740,17570,17570,17570,17570,0
20230823,174600,838734740,17570,17570,17570,17570,0
20230823,174500,838734740,17570,17570,17570,17570,0
20230823,174400,838734740,17570,17570,17570,17570,0
20230823,174300,838734740,17570,17570,17570,17570,0
20230823,174200,838734740,17570,17570,17570,17570,0
20230823,174100,838734740,17570,17570,17570,17570,0
20230823,174000,838734740,17570,17570,17570,17570,0
20230823,173900,838734740,17570,17570,17570,17570,0
20230823,173800,838734740,17570,17570,17570,17570,0
20230823,173700,838734740,17570,17570,17570,17570,0
20230823,173600,838734740,17570,17570,17570,17570,0
20230823,173500,838734740,17570,17570,17570,17570,0
20230823,173400,838734740,17570,17570,17570,17570,0
20230823,173300,838734740,17570,17570,17570,17570,0
20230823,173200,838734740,17570,17570,17570,17570,0
20230823,173100,838734740,17570,17570,17570,17570,0
20230823,173000,838734740,17570,17570,17570,17570,0
20230823,172900,838734740,17570,17570,17570,17570,0
20230823,172800,838734740,17570,17570,17570,17570,0
20230823,172700,838734740,17570,17570,17570,17570,0
20230823,172600,838734740,17570,17570,17570,17570,0
20230823,172500,838734740,17570,17570,17570,17570,0
20230823,172400,838734740,17570,17570,17570,17570,0
20230823,172300,838734740,17570,17570,17570,17570,0
20230823,172200,838734740,17570,17570,17570,17570,0
20230823,172100,838734740,17570,17570,17570,17570,0
20230823,172000,838734740,17570,17570,17570,17570,0
20230823,171900,838734740,17570,17570,17570,17570,0
20230823,171800,838734740,17570,17570,17570,17570,571
20230823,171700,838734740,17570,17570,17570,17570,0
20230823,171600,838734740,17570,17570,17570,17570,0
20230823,171500,838734740,17570,17570,17570,17570,0
20230823,171400,838734740,17570,17570,17570,17570,0
20230823,171300,838734740,17570,17570,17570,17570,0
20230823,171200,838734740,17570,17570,17570,17570,0
20230823,171100,838734740,17570,17570,17570,17570,0
20230823,171000,838734740,17570,17570,17570,17570,0
20230823,170900,838734740,17570,17570,17570,17570,0
20230823,170800,838734740,17570,17570,17570,17570,0
20230823,170700,838734740,17570,17570,17570,17570,0
20230823,170600,838734740,17570,17570,17570,17570,0
20230823,170500,838734740,17570,17570,17570,17570,0
20230823,170400,838734740,17570,17570,17570,17570,0
20230823,170300,838734740,17570,17570,17570,17570,0
20230823,170200,838734740,17570,17570,17570,17570,0
20230823,170100,838734740,17570,17570,17570,17570,0
20230823,170000,838734740,17570,17570,17570,17570,0
20230823,165900,838734740,17570,17570,17570,17570,0
20230823,165800,838734740,17570,17570,17570,17570,0
20230823,165700,838734740,17570,17570,17570,17570,0
20230823,165600,838734740,17570,17570,17570,17570,0
20230823,165500,838734740,17570,17570,17570,17570,0
20230823,165400,838734740,17570,17570,17570,17570,0
20230823,165300,838734740,17570,17570,17570,17570,0
20230823,165200,838734740,17570,17570,17570,17570,0
20230823,165100,838734740,17570,17570,17570,17570,0
20230823,165000,838734740,17570,17570,17570,17570,0
20230823,164900,838734740,17570,17570,17570,17570,0
20230823,164800,838734740,17570,17570,17570,17570,571
20230823,164700,838734740,17570,17570,17570,17570,0
20230823,164600,838734740,17570,17570,17570,17570,0
20230823,164500,838734740,17570,17570,17570,17570,0
20230823,164400,838734740,17570,17570,17570,17570,0
20230823,164300,838734740,17570,17570,17570,17570,0
20230823,164200,838734740,17570,17570,17570,17570,0
20230823,164100,838734740,17570,17570,17570,17570,0
20230823,164000,838734740,17570,17570,17570,17570,0
20230823,163900,838734740,17570,17570,17570,17570,0
20230823,163800,838734740,17570,17570,17570,17570,0
20230823,163700,838734740,17570,17570,17570,17570,0
20230823,163600,838734740,17570,17570,17570,17570,0
20230823,163500,838734740,17570,17570,17570,17570,0
20230823,163400,838734740,17570,17570,17570,17570,0
20230823,163300,838734740,17570,17570,17570,17570,0
20230823,163200,838734740,17570,17570,17570,17570,0
20230823,163100,838734740,17570,17570,17570,17570,0
20230823,163000,838734740,17570,17570,17570,17570,0
20230823,162900,838734740,17570,17570,17570,17570,0
20230823,162800,838734740,17570,17570,17570,17570,0
20230823,162700,838734740,17570,17570,17570,17570,0
20230823,162600,838734740,17570,17570,17570,17570,0
20230823,162500,838734740,17570,17570,17570,17570,0
20230823,162400,838734740,17570,17570,17570,17570,0
20230823,162300,838734740,17570,17570,17570,17570,0
20230823,162200,838734740,17570,17570,17570,17570,0
20230823,162100,838734740,17570,17570,17570,17570,0
20230823,162000,838734740,17570,17570,17570,17570,0
20230823,161900,838734740,17570,17570,17570,17570,0
20230823,161800,838734740,17570,17570,17570,17570,571
20230823,161700,838734740,17570,17570,17570,17570,0
20230823,161600,838734740,17570,17570,17570,17570,0
20230823,161500,838734740,17570,17570,17570,17570,0
20230823,161400,838734740,17570,17570,17570,17570,0
20230823,161300,838734740,17570,17570,17570,17570,0
20230823,161200,838734740,17570,17570,17570,17570,0
20230823,161100,838734740,17570,17570,17570,17570,0
20230823,161000,838734740,17570,17570,17570,17570,0
20230823,160900,838734740,17570,17570,17570,17570,0
20230823,160800,838734740,17570,17570,17570,17570,0
20230823,160700,838734740,17570,17570,17570,17570,0
20230823,160600,838734740,17570,17570,17570,17570,0
20230823,160500,838734740,17570,17570,17570,17570,0
20230823,160400,838734740,17570,17570,17570,17570,0
20230823,160300,838734740,17570,17570,17570,17570,0
20230823,160200,838734740,17570,17570,17570,17570,0
20230823,160100,838734740,17570,17570,17570,17570,0
20230823,160000,838734740,17570,17570,17570,17570,0
20230823,155900,838734740,17570,17570,17570,17570,0
20230823,155800,838734740,17570,17570,17570,17570,0
20230823,155700,838734740,17570,17570,17570,17570,0
20230823,155600,838734740,17570,17570,17570,17570,0
20230823,155500,838734740,17570,17570,17570,17570,0
20230823,155400,838734740,17570,17570,17570,17570,0
20230823,155300,838734740,17570,17570,17570,17570,0
20230823,155200,838734740,17570,17570,17570,17570,0
20230823,155100,838734740,17570,17570,17570,17570,0
20230823,155000,838734740,17570,17570,17570,17570,0
20230823,154900,838734740,17570,17570,17570,17570,0
20230823,154800,838734740,17570,17570,17570,17570,571
20230823,154700,838734740,17570,17570,17570,17570,0
20230823,154600,838734740,17570,17570,17570,17570,0
20230823,154500,838734740,17570,17570,17570,17570,0
20230823,154400,838734740,17570,17570,17570,17570,0
20230823,154300,838734740,17570,17570,17570,17570,0
20230823,154200,838734740,17570,17570,17570,17570,0
20230823,154100,838734740,17570,17570,17570,17570,0
20230823,154000,838734740,17570,17570,17570,17570,0
20230823,153900,838734740,17570,17570,17570,17570,0
20230823,153800,838734740,17570,17570,17570,17570,0
20230823,153700,838734740,17570,17570,17570,17570,0
20230823,153600,838734740,17570,17570,17570,17570,0
20230823,153500,838734740,17570,17570,17570,17570,0
20230823,153400,838734740,17570,17570,17570,17570,0
20230823,153300,838734740,17570,17570,17570,17570,0
20230823,153200,838734740,17570,17570,17570,17570,0
20230823,153100,838734740,17570,17570,17570,17570,0
20230823,153000,838734740,17570,17570,17570,17570,571
20230823,152900,828702270,17570,17570,17570,17570,0
20230823,152800,828702270,17570,17570,17570,17570,0
20230823,152700,828702270,17570,17570,17570,17570,0
20230823,152600,828702270,17570,17570,17570,17570,0
20230823,152500,828702270,17570,17570,17570,17570,0
20230823,152400,828702270,17570,17570,17570,17570,0
20230823,152300,828702270,17570,17570,17570,17570,0
20230823,152200,828702270,17570,17570,17570,17570,0
20230823,152100,828702270,17570,17570,17570,17570,0
20230823,152000,828702270,17570,17570,17570,17570,0
20230823,151900,828702270,17570,17570,17570,17570,1
20230823,151800,828684700,17590,17620,17620,17570,36
20230823,151700,828050940,17620,17600,17620,17600,8
20230823,151600,827910100,17600,17600,17600,17600,2
20230823,151500,827874900,17620,17620,17620,17620,0
20230823,151400,827874900,17620,17620,17620,17620,121
20230823,151300,825742880,17620,17620,17620,17620,5
20230823,151200,825654780,17560,17570,17620,17560,613
20230823,151100,814881170,17570,17570,17570,17570,192
20230823,151000,811507730,17570,17580,17580,17570,26
20230823,150900,811050900,17580,17580,17580,17580,14
20230823,150800,810804780,17620,17620,17620,17620,26
20230823,150700,810346660,17630,17590,17630,17560,313
20230823,150600,804847980,17640,17620,17640,17580,83
20230823,150500,803388330,17620,17620,17620,17620,70
20230823,150400,802154930,17620,17620,17620,17620,40
20230823,150300,801450130,17580,17580,17580,17580,0
20230823,150200,801450130,17580,17580,17580,17580,50
20230823,150100,800571130,17580,17580,17580,17580,0
20230823,150000,800571130,17580,17590,17600,17580,283
20230823,145900,795593580,17590,17590,17590,17590,11
20230823,145800,795400090,17590,17590,17590,17590,4
20230823,145700,795329730,17600,17590,17600,17590,5
20230823,145600,795241770,17590,17620,17620,17590,21
20230823,145500,794871780,17620,17620,17620,17620,10
20230823,145400,794695580,17620,17610,17620,17570,117
20230823,145300,792636690,17610,17570,17610,17570,3
20230823,145200,792583940,17620,17620,17620,17620,0
20230823,145100,792583940,17620,17620,17620,17620,1
20230823,145000,792566320,17570,17570,17570,17570,0
20230823,144900,792566320,17570,17580,17580,17560,314
20230823,144800,787048890,17590,17590,17590,17590,22
20230823,144700,786661910,17600,17660,17660,17600,60
20230823,144600,785605310,17660,17660,17660,17660,1
20230823,144500,785587650,17590,17650,17650,17590,141
20230823,144400,783107050,17660,17600,17660,17600,173
20230823,144300,780062190,17690,17690,17690,17690,0
20230823,144200,780062190,17690,17690,17690,17690,0
20230823,144100,780062190,17690,17690,17690,17690,0
20230823,144000,780062190,17690,17600,17690,17590,1980
20230823,143900,745215840,17600,17600,17600,17600,542
20230823,143800,735676640,17600,17610,17620,17600,303
20230823,143700,730341940,17610,17700,17700,17610,61
20230823,143600,729267640,17610,17610,17610,17610,39
20230823,143500,728580850,17610,17610,17610,17610,180
20230823,143400,725411050,17620,17620,17620,17620,31
20230823,143300,724864830,17620,17620,17620,17620,12
20230823,143200,724653390,17610,17610,17610,17610,26
20230823,143100,724195530,17620,17640,17640,17620,165
20230823,143000,721285490,17640,17690,17690,17640,64
20230823,142900,720156290,17690,17670,17690,17670,167
20230823,142800,717202460,17650,17650,17650,17650,228
20230823,142700,713178260,17650,17650,17650,17650,74
20230823,142600,711872160,17700,17700,17700,17700,1
20230823,142500,711854460,17700,17700,17700,17600,2373
20230823,142400,670054170,17710,17750,17750,17710,566
20230823,142300,660018220,17780,17790,17790,17780,2
20230823,142200,659982650,17790,17790,17790,17790,2
20230823,142100,659947070,17800,17800,17800,17790,199
20230823,142000,656406830,17790,17790,17790,17790,86
20230823,141900,654876890,17790,17790,17790,17790,2
20230823,141800,654841310,17790,17790,17790,17790,0
20230823,141700,654841310,17790,17800,17800,17790,2
20230823,141600,654805720,17740,17740,17740,17740,0
20230823,141500,654805720,17740,17740,17740,17740,3
20230823,141400,654752500,17800,17800,17800,17800,1
20230823,141300,654734700,17800,17800,17800,17800,0
20230823,141200,654734700,17800,17800,17800,17740,253
20230823,141100,650241700,17780,17780,17780,17780,153
20230823,141000,647521360,17780,17780,17780,17780,0
20230823,140900,647521360,17780,17780,17780,17780,11
20230823,140800,647325780,17740,17740,17740,17740,29
20230823,140700,646811320,17730,17730,17730,17730,0
20230823,140600,646811320,17730,17730,17730,17730,0
20230823,140500,646811320,17730,17750,17750,17730,500
20230823,140400,637943850,17740,17760,17760,17740,285
20230823,140300,632887150,17760,17760,17760,17760,164
20230823,140200,629974510,17760,17760,17760,17750,126
20230823,140100,627737630,17760,17760,17760,17760,0
20230823,140000,627737630,17760,17760,17760,17760,287
20230823,135900,622640510,17770,17770,17770,17770,54
20230823,135800,621680930,17770,17770,17770,17770,0
20230823,135700,621680930,17770,17770,17770,17770,5
20230823,135600,621592080,17770,17780,17780,17770,47
20230823,135500,620756690,17790,17830,17840,17790,6636
20230823,135400,502601660,17840,17840,17840,17840,5
20230823,135300,502512460,17840,17870,17870,17840,138
20230823,135200,500050300,17870,17870,17870,17870,1
20230823,135100,500032430,17840,17840,17840,17840,70
20230823,135000,498783630,17840,17850,17850,17840,30
20230823,134900,498248280,17850,17880,17880,17850,84
20230823,134800,496748040,17880,17860,17890,17860,105
20230823,134700,494872690,17860,17860,17860,17860,1
20230823,134600,494854830,17860,17860,17860,17860,1
20230823,134500,494836970,17860,17890,17890,17860,40
20230823,134400,494122150,17890,17890,17890,17890,1
20230823,134300,494104260,17860,17890,17890,17860,3
20230823,134200,494050650,17850,17850,17850,17850,24
20230823,134100,493622250,17850,17850,17850,17850,57
20230823,134000,492604800,17850,17850,17850,17850,0
20230823,133900,492604800,17850,17860,17860,17850,102
20230823,133800,490784000,17860,17860,17860,17860,13
20230823,133700,490551820,17850,17860,17860,17850,61
20230823,133600,489462660,17860,17870,17870,17860,139
20230823,133500,486979920,17900,17900,17900,17900,0
20230823,133400,486979920,17900,17870,17900,17870,41
20230823,133300,486247200,17900,17900,17900,17900,0
20230823,133200,486247200,17900,17900,17900,17900,6
20230823,133100,486139800,17900,17900,17900,17900,0
20230823,133000,486139800,17900,17900,17900,17900,0
20230823,132900,486139800,17900,17900,17900,17900,0
20230823,132800,486139800,17900,17900,17900,17900,116
20230823,132700,484063400,17900,17900,17900,17900,2
20230823,132600,484027600,17880,17870,17880,17870,186
20230823,132500,480701960,17870,17870,17870,17870,0
20230823,132400,480701960,17870,17870,17870,17870,0
20230823,132300,480701960,17870,17880,17880,17870,53
20230823,132200,479754820,17880,17890,17900,17880,144
20230823,132100,477179880,17900,17880,17900,17880,4
20230823,132000,477108340,17900,17900,17900,17900,0
20230823,131900,477108340,17900,17900,17900,17900,0
20230823,131800,477108340,17900,17900,17900,17900,10
20230823,131700,476929340,17910,17910,17910,17910,11
20230823,131600,476732330,17870,17880,17880,17870,100
20230823,131500,474944930,17920,17920,17920,17920,10
20230823,131400,474765730,17920,17920,17920,17920,5
20230823,131300,474676130,17920,17920,17920,17920,0
20230823,131200,474676130,17920,17910,17920,17910,10
20230823,131100,474496950,17920,17920,17920,17920,0
20230823,131000,474496950,17920,17920,17920,17920,0
20230823,130900,474496950,17920,17910,17920,17910,2
20230823,130800,474461120,17940,17930,17940,17870,200
20230823,130700,470883720,17900,17990,17990,17900,49
20230823,130600,470006530,17900,17930,17930,17900,1242
20230823,130500,447753840,17940,17990,17990,17940,511
20230823,130400,438586450,18000,18000,18000,18000,0
20230823,130300,438586450,18000,18000,18000,18000,2
20230823,130200,438550450,17940,17940,17940,17940,64
20230823,130100,437402290,17940,18010,18010,17940,56
20230823,130000,436393890,18010,18010,18010,18010,25
20230823,125900,435943640,18010,18010,18010,18010,0
20230823,125800,435943640,18010,18010,18010,18010,2
20230823,125700,435907620,18020,17950,18020,17940,131
20230823,125600,433553430,17950,17970,17980,17950,204
20230823,125500,429890040,17970,17980,17980,17970,85
20230823,125400,428362570,17980,17980,17980,17980,0
20230823,125300,428362570,17980,17980,17980,17980,30
20230823,125200,427823170,17980,17980,17980,17980,85
20230823,125100,426294870,17980,17980,17980,17980,56
20230823,125000,425287990,18000,18000,18000,18000,0
20230823,124900,425287990,18000,17990,18000,17990,114
20230823,124800,423236200,18020,18020,18020,18020,0
20230823,124700,423236200,18020,18000,18020,18000,2
20230823,124600,423200180,18020,18020,18020,18020,0
20230823,124500,423200180,18020,17990,18020,17990,2
20230823,124400,423164170,18020,18020,18020,18020,0
20230823,124300,423164170,18020,18020,18020,18020,28
20230823,124200,422659610,18020,18020,18020,18020,0
20230823,124100,422659610,18020,18020,18020,18020,0
20230823,124000,422659610,18020,18020,18020,18020,0
20230823,123900,422659610,18020,18020,18020,18020,0
20230823,123800,422659610,18020,17980,18020,17980,12
20230823,123700,422443810,17980,17990,17990,17980,509
20230823,123600,413290980,18020,18020,18020,18020,0
20230823,123500,413290980,18020,18020,18020,18020,0
20230823,123400,413290980,18020,18020,18020,18020,0
20230823,123300,413290980,18020,18020,18020,18020,0
20230823,123200,413290980,18020,18020,18020,18020,0
20230823,123100,413290980,18020,18020,18020,18020,0
20230823,123000,413290980,18020,18020,18020,18020,0
20230823,122900,413290980,18020,17990,18020,17990,2
20230823,122800,413254970,17980,17980,17980,17980,100
20230823,122700,411456970,17980,17980,17980,17980,0
20230823,122600,411456970,17980,18010,18010,17980,453
20230823,122500,403302800,18050,18050,18050,18050,0
20230823,122400,403302800,18050,18050,18050,18010,19
20230823,122300,402960250,18050,18050,18050,18050,0
20230823,122200,402960250,18050,18050,18050,18050,0
20230823,122100,402960250,18050,18050,18050,18050,0
20230823,122000,402960250,18050,18050,18050,18050,0
20230823,121900,402960250,18050,18010,18050,18000,91
20230823,121800,401321730,18070,18070,18070,18070,0
20230823,121700,401321730,18070,18020,18070,18020,89
20230823,121600,399717860,18020,18020,18020,18020,0
20230823,121500,399717860,18020,18060,18060,18020,40
20230823,121400,398996820,18070,18070,18070,18070,0
20230823,121300,398996820,18070,18070,18070,18070,5
20230823,121200,398906470,18070,18070,18070,18070,0
20230823,121100,398906470,18070,18070,18070,18070,1
20230823,121000,398888400,18060,18060,18060,18060,10
20230823,120900,398707800,18060,18060,18060,18060,0
20230823,120800,398707800,18060,18060,18060,18060,0
20230823,120700,398707800,18060,18060,18060,18060,0
20230823,120600,398707800,18060,18060,18060,18060,0
20230823,120500,398707800,18060,18060,18060,18060,10
20230823,120400,398527200,18070,18070,18070,18070,0
20230823,120300,398527200,18070,18070,18070,18070,1
20230823,120200,398509130,18070,18070,18070,18070,0
20230823,120100,398509130,18070,18070,18070,18070,0
20230823,120000,398509130,18070,18070,18070,18070,0
20230823,115900,398509130,18070,18070,18070,18070,0
20230823,115800,398509130,18070,18070,18070,18070,2
20230823,115700,398472990,18070,18070,18070,18070,0
20230823,115600,398472990,18070,18070,18070,18070,0
20230823,115500,398472990,18070,18070,18070,18070,2
20230823,115400,398436850,18000,17990,18000,17990,83
20230823,115300,396942860,18000,18000,18000,18000,18
20230823,115200,396618860,18000,18050,18050,18000,5
20230823,115100,396528710,18080,18080,18080,18080,0
20230823,115000,396528710,18080,18080,18080,18080,0
20230823,114900,396528710,18080,18080,18080,18080,0
20230823,114800,396528710,18080,18000,18080,18000,4
20230823,114700,396456630,18060,18060,18060,18060,2
20230823,114600,396420510,18100,18100,18100,18100,0
20230823,114500,396420510,18100,18100,18100,18100,0
20230823,114400,396420510,18100,18100,18100,18100,0
20230823,114300,396420510,18100,18100,18100,18100,0
20230823,114200,396420510,18100,18000,18100,17990,781
20230823,114100,382343130,18030,18030,18030,18030,0
20230823,114000,382343130,18030,18030,18030,18030,0
20230823,113900,382343130,18030,18030,18030,18030,0
20230823,113800,382343130,18030,18000,18030,17990,429
20230823,113700,374625330,18010,18010,18010,18010,10
20230823,113600,374445230,18050,18050,18050,18050,0
20230823,113500,374445230,18050,18050,18050,18050,0
20230823,113400,374445230,18050,18050,18050,18050,1
20230823,113300,374427180,18000,18050,18050,18000,121
20230823,113200,372248930,18050,18050,18050,18050,0
20230823,113100,372248930,18050,18050,18050,18050,1
20230823,113000,372230880,18000,18010,18010,18000,517
20230823,112900,362924420,18050,18050,18050,18050,0
20230823,112800,362924420,18050,18050,18050,18050,1
20230823,112700,362906370,18000,18030,18030,18000,157
20230823,112600,360078320,18040,18050,18050,18040,5
20230823,112500,359988100,18030,18030,18030,18030,0
20230823,112400,359988100,18030,18030,18030,18030,0
20230823,112300,359988100,18030,18030,18030,18030,0
20230823,112200,359988100,18030,18030,18030,18030,1
20230823,112100,359970070,18050,18050,18050,18050,0
20230823,112000,359970070,18050,18050,18050,18050,0
20230823,111900,359970070,18050,18050,18050,18050,0
20230823,111800,359970070,18050,18050,18050,18050,0
20230823,111700,359970070,18050,18050,18050,18050,50
20230823,111600,359067570,18050,18040,18050,18040,147
20230823,111500,356414670,18020,18020,18020,18020,192
20230823,111400,352954830,18020,18000,18020,18000,21
20230823,111300,352576810,18000,18000,18000,18000,67
20230823,111200,351370810,18000,18000,18000,18000,0
20230823,111100,351370810,18000,18010,18010,18000,646
20230823,111000,339742750,18020,18020,18020,18020,0
20230823,110900,339742750,18020,18050,18050,18020,48
20230823,110800,338876610,18050,18050,18050,18050,1
20230823,110700,338858560,18050,18040,18050,18040,7
20230823,110600,338732250,18030,18030,18030,18030,5
20230823,110500,338642100,18040,17990,18050,17990,48
20230823,110400,337778070,18000,18000,18000,18000,67
20230823,110300,336572070,18000,18010,18010,18000,320
20230823,110200,330809170,18050,18050,18050,18050,1
20230823,110100,330791120,18010,18020,18020,18010,334
20230823,110000,324774930,18040,18070,18070,18040,524
20230823,105900,315320360,18070,18070,18070,18070,39
20230823,105800,314615630,18070,18070,18070,18070,0
20230823,105700,314615630,18070,18150,18150,18070,3
20230823,105600,314561260,18130,18130,18130,18130,0
20230823,105500,314561260,18130,18130,18130,18130,2
20230823,105400,314525000,18160,18160,18160,18160,2
20230823,105300,314488680,18140,18140,18140,18140,61
20230823,105200,313382140,18140,18140,18140,18140,0
20230823,105100,313382140,18140,18090,18140,18070,165
20230823,105000,310400190,18090,18090,18090,18090,0
20230823,104900,310400190,18090,18090,18090,18090,3
20230823,104800,310345920,18070,18160,18160,18070,52
20230823,104700,309406090,18070,18100,18100,18070,399
20230823,104600,302186020,18170,18170,18170,18170,0
20230823,104500,302186020,18170,18090,18170,18080,401
20230823,104400,294931880,18170,18170,18170,18170,1
20230823,104300,294913710,18050,18160,18160,18050,152
20230823,104200,292164870,18170,18170,18170,18170,0
20230823,104100,292164870,18170,18170,18170,18170,0
20230823,104000,292164870,18170,18180,18180,18170,8
20230823,103900,292019490,18240,18250,18250,18220,140
20230823,103800,289468550,18260,18270,18270,18250,67
20230823,103700,288245550,18270,18270,18270,18270,0
20230823,103600,288245550,18270,18270,18270,18270,0
20230823,103500,288245550,18270,18270,18270,18270,0
20230823,103400,288245550,18270,18270,18270,18270,0
20230823,103300,288245550,18270,18270,18270,18270,0
20230823,103200,288245550,18270,18230,18270,18230,81
20230823,103100,286768880,18270,18270,18270,18240,37
20230823,103000,286093790,18270,18270,18270,18270,10
20230823,102900,285911090,18270,18270,18270,18270,0
20230823,102800,285911090,18270,18270,18270,18270,1
20230823,102700,285892820,18270,18270,18270,18270,0
20230823,102600,285892820,18270,18250,18270,18250,2
20230823,102500,285856300,18270,18300,18300,18270,84
20230823,102400,284320990,18300,18340,18370,18300,6
20230823,102300,284210960,18380,18380,18380,18380,0
20230823,102200,284210960,18380,18380,18380,18380,0
20230823,102100,284210960,18380,18380,18380,18380,0
20230823,102000,284210960,18380,18380,18380,18380,0
20230823,101900,284210960,18380,18380,18380,18380,1
20230823,101800,284192580,18310,18380,18390,18310,10
20230823,101700,284008900,18390,18370,18390,18370,213
20230823,101600,280092650,18370,18360,18370,18360,2
20230823,101500,280055920,18370,18370,18370,18370,5
20230823,101400,279964070,18370,18380,18380,18290,1029
20230823,101300,261143150,18390,18390,18390,18390,0
20230823,101200,261143150,18390,18350,18390,18300,11
20230823,101100,260941560,18390,18390,18390,18390,32
20230823,101000,260353080,18390,18390,18390,18390,5
20230823,100900,260261130,18400,18390,18400,18390,70
20230823,100800,258973380,18400,18400,18400,18400,0
20230823,100700,258973380,18400,18360,18400,18360,170
20230823,100600,255846970,18360,18290,18360,18290,705
20230823,100500,242938830,18290,18290,18290,18290,0
20230823,100400,242938830,18290,18280,18290,18220,514
20230823,100300,233544500,18290,18290,18290,18280,116
20230823,100200,231423900,18290,18300,18300,18290,12
20230823,100100,231204310,18300,18240,18300,18240,1007
20230823,100000,212800880,18220,18190,18220,18190,477
20230823,095900,204113490,18200,18200,18200,18200,2
20230823,095800,204077090,18210,18210,18210,18210,3
20230823,095700,204022460,18160,18170,18170,18160,25
20230823,095600,203568220,18220,18220,18220,18220,10
20230823,095500,203386020,18220,18220,18220,18210,4
20230823,095400,203313150,18120,18120,18220,18120,650
20230823,095300,191534850,18220,18220,18220,18220,0
20230823,095200,191534850,18220,18150,18220,18110,307
20230823,095100,185973380,18140,18150,18150,18140,914
20230823,095000,169384320,18230,18220,18230,18190,34
20230823,094900,168764880,18240,18240,18240,18240,2
20230823,094800,168728400,18240,18240,18240,18240,0
20230823,094700,168728400,18240,18180,18240,18180,23
20230823,094600,168310140,18180,18170,18180,18170,33
20230823,094500,167710510,18170,18100,18170,18100,273
20230823,094400,162761870,18140,18140,18140,18140,3
20230823,094300,162707450,18150,18150,18150,18150,4
20230823,094200,162634850,18150,18150,18150,18150,6
20230823,094100,162525950,18170,18170,18170,18170,20
20230823,094000,162162550,18170,18170,18170,18170,55
20230823,093900,161163200,18180,18150,18180,18040,1141
20230823,093800,140554590,18190,18190,18190,18190,50
20230823,093700,139645090,18190,18110,18190,18100,958
20230823,093600,122303720,18110,18250,18250,18110,104
20230823,093500,120419160,18250,18250,18250,18250,0
20230823,093400,120419160,18250,18250,18250,18250,7
20230823,093300,120291410,18140,18140,18140,18140,296
20230823,093200,114921970,18230,18170,18230,18170,286
20230823,093100,109717180,18170,18170,18170,18170,0
20230823,093000,109717180,18170,18170,18170,18170,0
20230823,092900,109717180,18170,18170,18170,18170,5
20230823,092800,109626330,18200,18200,18200,18200,0
20230823,092700,109626330,18200,18200,18200,18200,0
20230823,092600,109626330,18200,18200,18200,18200,0
20230823,092500,109626330,18200,18200,18200,18200,0
20230823,092400,109626330,18200,18200,18200,18200,5
20230823,092300,109535330,18220,18210,18220,18210,4
20230823,092200,109462480,18220,18220,18230,18220,7
20230823,092100,109334920,18230,18040,18230,18040,6
20230823,092000,109225950,18230,18100,18230,18100,1026
20230823,091900,90651380,18050,18100,18100,18050,74
20230823,091800,89314480,18100,18100,18100,18100,5
20230823,091700,89223980,18120,18120,18120,18120,60
20230823,091600,88136780,18120,18120,18120,18120,50
20230823,091500,87230780,18120,18120,18120,18120,56
20230823,091400,86216060,18120,18120,18120,18120,50
20230823,091300,85310060,18130,18130,18130,18130,100
20230823,091200,83497060,18130,18130,18130,18130,12
20230823,091100,83279500,18100,18100,18100,18100,50
20230823,091000,82374500,18100,18100,18100,18100,33
20230823,090900,81777200,18150,18140,18150,18140,83
20230823,090800,80271560,18140,18140,18140,18140,0
20230823,090700,80271560,18140,18140,18140,18140,0
20230823,090600,80271560,18140,17920,18140,17910,1764
20230823,090500,48642740,17910,17930,17930,17850,333
20230823,090400,42681070,17920,17950,17950,17920,140
20230823,090300,40168860,17950,18030,18030,17950,931
20230823,090200,23413350,18140,18050,18340,18020,441
20230823,090100,15462880,18050,18110,18110,18050,111
20230823,090000,13455730,18190,18500,18500,18100,732