stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201800,2823260400,18100,18100,18100,18100,1313
20230817,201700,2823260400,18100,18100,18100,18100,0
20230817,201600,2823260400,18100,18100,18100,18100,0
20230817,201500,2823260400,18100,18100,18100,18100,0
20230817,201400,2823260400,18100,18100,18100,18100,0
20230817,201300,2823260400,18100,18100,18100,18100,0
20230817,201200,2823260400,18100,18100,18100,18100,0
20230817,201100,2823260400,18100,18100,18100,18100,0
20230817,201000,2823260400,18100,18100,18100,18100,0
20230817,200900,2823260400,18100,18100,18100,18100,0
20230817,200800,2823260400,18100,18100,18100,18100,0
20230817,200700,2823260400,18100,18100,18100,18100,0
20230817,200600,2823260400,18100,18100,18100,18100,0
20230817,200500,2823260400,18100,18100,18100,18100,0
20230817,200400,2823260400,18100,18100,18100,18100,0
20230817,200300,2823260400,18100,18100,18100,18100,0
20230817,200200,2823260400,18100,18100,18100,18100,0
20230817,200100,2823260400,18100,18100,18100,18100,0
20230817,200000,2823260400,18100,18100,18100,18100,0
20230817,195900,2823260400,18100,18100,18100,18100,0
20230817,195800,2823260400,18100,18100,18100,18100,0
20230817,195700,2823260400,18100,18100,18100,18100,0
20230817,195600,2823260400,18100,18100,18100,18100,0
20230817,195500,2823260400,18100,18100,18100,18100,0
20230817,195400,2823260400,18100,18100,18100,18100,0
20230817,195300,2823260400,18100,18100,18100,18100,0
20230817,195200,2823260400,18100,18100,18100,18100,0
20230817,195100,2823260400,18100,18100,18100,18100,0
20230817,195000,2823260400,18100,18100,18100,18100,0
20230817,194900,2823260400,18100,18100,18100,18100,0
20230817,194800,2823260400,18100,18100,18100,18100,1313
20230817,194700,2823260400,18100,18100,18100,18100,0
20230817,194600,2823260400,18100,18100,18100,18100,0
20230817,194500,2823260400,18100,18100,18100,18100,0
20230817,194400,2823260400,18100,18100,18100,18100,0
20230817,194300,2823260400,18100,18100,18100,18100,0
20230817,194200,2823260400,18100,18100,18100,18100,0
20230817,194100,2823260400,18100,18100,18100,18100,0
20230817,194000,2823260400,18100,18100,18100,18100,0
20230817,193900,2823260400,18100,18100,18100,18100,0
20230817,193800,2823260400,18100,18100,18100,18100,0
20230817,193700,2823260400,18100,18100,18100,18100,0
20230817,193600,2823260400,18100,18100,18100,18100,0
20230817,193500,2823260400,18100,18100,18100,18100,0
20230817,193400,2823260400,18100,18100,18100,18100,0
20230817,193300,2823260400,18100,18100,18100,18100,0
20230817,193200,2823260400,18100,18100,18100,18100,0
20230817,193100,2823260400,18100,18100,18100,18100,0
20230817,193000,2823260400,18100,18100,18100,18100,0
20230817,192900,2823260400,18100,18100,18100,18100,0
20230817,192800,2823260400,18100,18100,18100,18100,0
20230817,192700,2823260400,18100,18100,18100,18100,0
20230817,192600,2823260400,18100,18100,18100,18100,0
20230817,192500,2823260400,18100,18100,18100,18100,0
20230817,192400,2823260400,18100,18100,18100,18100,0
20230817,192300,2823260400,18100,18100,18100,18100,0
20230817,192200,2823260400,18100,18100,18100,18100,0
20230817,192100,2823260400,18100,18100,18100,18100,0
20230817,192000,2823260400,18100,18100,18100,18100,0
20230817,191900,2823260400,18100,18100,18100,18100,0
20230817,191800,2823260400,18100,18100,18100,18100,1313
20230817,191700,2823260400,18100,18100,18100,18100,0
20230817,191600,2823260400,18100,18100,18100,18100,0
20230817,191500,2823260400,18100,18100,18100,18100,0
20230817,191400,2823260400,18100,18100,18100,18100,0
20230817,191300,2823260400,18100,18100,18100,18100,0
20230817,191200,2823260400,18100,18100,18100,18100,0
20230817,191100,2823260400,18100,18100,18100,18100,0
20230817,191000,2823260400,18100,18100,18100,18100,0
20230817,190900,2823260400,18100,18100,18100,18100,0
20230817,190800,2823260400,18100,18100,18100,18100,0
20230817,190700,2823260400,18100,18100,18100,18100,0
20230817,190600,2823260400,18100,18100,18100,18100,0
20230817,190500,2823260400,18100,18100,18100,18100,0
20230817,190400,2823260400,18100,18100,18100,18100,0
20230817,190300,2823260400,18100,18100,18100,18100,0
20230817,190200,2823260400,18100,18100,18100,18100,0
20230817,190100,2823260400,18100,18100,18100,18100,0
20230817,190000,2823260400,18100,18100,18100,18100,0
20230817,185900,2823260400,18100,18100,18100,18100,0
20230817,185800,2823260400,18100,18100,18100,18100,0
20230817,185700,2823260400,18100,18100,18100,18100,0
20230817,185600,2823260400,18100,18100,18100,18100,0
20230817,185500,2823260400,18100,18100,18100,18100,0
20230817,185400,2823260400,18100,18100,18100,18100,0
20230817,185300,2823260400,18100,18100,18100,18100,0
20230817,185200,2823260400,18100,18100,18100,18100,0
20230817,185100,2823260400,18100,18100,18100,18100,0
20230817,185000,2823260400,18100,18100,18100,18100,0
20230817,184900,2823260400,18100,18100,18100,18100,0
20230817,184800,2823260400,18100,18100,18100,18100,1313
20230817,184700,2823260400,18100,18100,18100,18100,0
20230817,184600,2823260400,18100,18100,18100,18100,0
20230817,184500,2823260400,18100,18100,18100,18100,0
20230817,184400,2823260400,18100,18100,18100,18100,0
20230817,184300,2823260400,18100,18100,18100,18100,0
20230817,184200,2823260400,18100,18100,18100,18100,0
20230817,184100,2823260400,18100,18100,18100,18100,0
20230817,184000,2823260400,18100,18100,18100,18100,0
20230817,183900,2823260400,18100,18100,18100,18100,0
20230817,183800,2823260400,18100,18100,18100,18100,0
20230817,183700,2823260400,18100,18100,18100,18100,0
20230817,183600,2823260400,18100,18100,18100,18100,0
20230817,183500,2823260400,18100,18100,18100,18100,0
20230817,183400,2823260400,18100,18100,18100,18100,0
20230817,183300,2823260400,18100,18100,18100,18100,0
20230817,183200,2823260400,18100,18100,18100,18100,0
20230817,183100,2823260400,18100,18100,18100,18100,0
20230817,183000,2823260400,18100,18100,18100,18100,0
20230817,182900,2823260400,18100,18100,18100,18100,0
20230817,182800,2823260400,18100,18100,18100,18100,0
20230817,182700,2823260400,18100,18100,18100,18100,0
20230817,182600,2823260400,18100,18100,18100,18100,0
20230817,182500,2823260400,18100,18100,18100,18100,0
20230817,182400,2823260400,18100,18100,18100,18100,0
20230817,182300,2823260400,18100,18100,18100,18100,0
20230817,182200,2823260400,18100,18100,18100,18100,0
20230817,182100,2823260400,18100,18100,18100,18100,0
20230817,182000,2823260400,18100,18100,18100,18100,0
20230817,181900,2823260400,18100,18100,18100,18100,0
20230817,181800,2823260400,18100,18100,18100,18100,1313
20230817,181700,2823260400,18100,18100,18100,18100,0
20230817,181600,2823260400,18100,18100,18100,18100,0
20230817,181500,2823260400,18100,18100,18100,18100,0
20230817,181400,2823260400,18100,18100,18100,18100,0
20230817,181300,2823260400,18100,18100,18100,18100,0
20230817,181200,2823260400,18100,18100,18100,18100,0
20230817,181100,2823260400,18100,18100,18100,18100,0
20230817,181000,2823260400,18100,18100,18100,18100,0
20230817,180900,2823260400,18100,18100,18100,18100,0
20230817,180800,2823260400,18100,18100,18100,18100,0
20230817,180700,2823260400,18100,18100,18100,18100,0
20230817,180600,2823260400,18100,18100,18100,18100,0
20230817,180500,2823260400,18100,18100,18100,18100,0
20230817,180400,2823260400,18100,18100,18100,18100,0
20230817,180300,2823260400,18100,18100,18100,18100,0
20230817,180200,2823260400,18100,18100,18100,18100,0
20230817,180100,2823260400,18100,18100,18100,18100,0
20230817,180000,2823260400,18100,18100,18100,18100,0
20230817,175900,2823260400,18100,18100,18100,18100,0
20230817,175800,2823260400,18100,18100,18100,18100,0
20230817,175700,2823260400,18100,18100,18100,18100,0
20230817,175600,2823260400,18100,18100,18100,18100,0
20230817,175500,2823260400,18100,18100,18100,18100,0
20230817,175400,2823260400,18100,18100,18100,18100,0
20230817,175300,2823260400,18100,18100,18100,18100,0
20230817,175200,2823260400,18100,18100,18100,18100,0
20230817,175100,2823260400,18100,18100,18100,18100,0
20230817,175000,2823260400,18100,18100,18100,18100,0
20230817,174900,2823260400,18100,18100,18100,18100,0
20230817,174800,2823260400,18100,18100,18100,18100,1313
20230817,174700,2823260400,18100,18100,18100,18100,0
20230817,174600,2823260400,18100,18100,18100,18100,0
20230817,174500,2823260400,18100,18100,18100,18100,0
20230817,174400,2823260400,18100,18100,18100,18100,0
20230817,174300,2823260400,18100,18100,18100,18100,0
20230817,174200,2823260400,18100,18100,18100,18100,0
20230817,174100,2823260400,18100,18100,18100,18100,0
20230817,174000,2823260400,18100,18100,18100,18100,0
20230817,173900,2823260400,18100,18100,18100,18100,0
20230817,173800,2823260400,18100,18100,18100,18100,0
20230817,173700,2823260400,18100,18100,18100,18100,0
20230817,173600,2823260400,18100,18100,18100,18100,0
20230817,173500,2823260400,18100,18100,18100,18100,0
20230817,173400,2823260400,18100,18100,18100,18100,0
20230817,173300,2823260400,18100,18100,18100,18100,0
20230817,173200,2823260400,18100,18100,18100,18100,0
20230817,173100,2823260400,18100,18100,18100,18100,0
20230817,173000,2823260400,18100,18100,18100,18100,0
20230817,172900,2823260400,18100,18100,18100,18100,0
20230817,172800,2823260400,18100,18100,18100,18100,0
20230817,172700,2823260400,18100,18100,18100,18100,0
20230817,172600,2823260400,18100,18100,18100,18100,0
20230817,172500,2823260400,18100,18100,18100,18100,0
20230817,172400,2823260400,18100,18100,18100,18100,0
20230817,172300,2823260400,18100,18100,18100,18100,0
20230817,172200,2823260400,18100,18100,18100,18100,0
20230817,172100,2823260400,18100,18100,18100,18100,0
20230817,172000,2823260400,18100,18100,18100,18100,0
20230817,171900,2823260400,18100,18100,18100,18100,0
20230817,171800,2823260400,18100,18100,18100,18100,1313
20230817,171700,2823260400,18100,18100,18100,18100,0
20230817,171600,2823260400,18100,18100,18100,18100,0
20230817,171500,2823260400,18100,18100,18100,18100,0
20230817,171400,2823260400,18100,18100,18100,18100,0
20230817,171300,2823260400,18100,18100,18100,18100,0
20230817,171200,2823260400,18100,18100,18100,18100,0
20230817,171100,2823260400,18100,18100,18100,18100,0
20230817,171000,2823260400,18100,18100,18100,18100,0
20230817,170900,2823260400,18100,18100,18100,18100,0
20230817,170800,2823260400,18100,18100,18100,18100,0
20230817,170700,2823260400,18100,18100,18100,18100,0
20230817,170600,2823260400,18100,18100,18100,18100,0
20230817,170500,2823260400,18100,18100,18100,18100,0
20230817,170400,2823260400,18100,18100,18100,18100,0
20230817,170300,2823260400,18100,18100,18100,18100,0
20230817,170200,2823260400,18100,18100,18100,18100,0
20230817,170100,2823260400,18100,18100,18100,18100,0
20230817,170000,2823260400,18100,18100,18100,18100,0
20230817,165900,2823260400,18100,18100,18100,18100,0
20230817,165800,2823260400,18100,18100,18100,18100,0
20230817,165700,2823260400,18100,18100,18100,18100,0
20230817,165600,2823260400,18100,18100,18100,18100,0
20230817,165500,2823260400,18100,18100,18100,18100,0
20230817,165400,2823260400,18100,18100,18100,18100,0
20230817,165300,2823260400,18100,18100,18100,18100,0
20230817,165200,2823260400,18100,18100,18100,18100,0
20230817,165100,2823260400,18100,18100,18100,18100,0
20230817,165000,2823260400,18100,18100,18100,18100,0
20230817,164900,2823260400,18100,18100,18100,18100,0
20230817,164800,2823260400,18100,18100,18100,18100,1313
20230817,164700,2823260400,18100,18100,18100,18100,0
20230817,164600,2823260400,18100,18100,18100,18100,0
20230817,164500,2823260400,18100,18100,18100,18100,0
20230817,164400,2823260400,18100,18100,18100,18100,0
20230817,164300,2823260400,18100,18100,18100,18100,0
20230817,164200,2823260400,18100,18100,18100,18100,0
20230817,164100,2823260400,18100,18100,18100,18100,0
20230817,164000,2823260400,18100,18100,18100,18100,0
20230817,163900,2823260400,18100,18100,18100,18100,0
20230817,163800,2823260400,18100,18100,18100,18100,0
20230817,163700,2823260400,18100,18100,18100,18100,0
20230817,163600,2823260400,18100,18100,18100,18100,0
20230817,163500,2823260400,18100,18100,18100,18100,0
20230817,163400,2823260400,18100,18100,18100,18100,0
20230817,163300,2823260400,18100,18100,18100,18100,0
20230817,163200,2823260400,18100,18100,18100,18100,0
20230817,163100,2823260400,18100,18100,18100,18100,0
20230817,163000,2823260400,18100,18100,18100,18100,0
20230817,162900,2823260400,18100,18100,18100,18100,0
20230817,162800,2823260400,18100,18100,18100,18100,0
20230817,162700,2823260400,18100,18100,18100,18100,0
20230817,162600,2823260400,18100,18100,18100,18100,0
20230817,162500,2823260400,18100,18100,18100,18100,0
20230817,162400,2823260400,18100,18100,18100,18100,0
20230817,162300,2823260400,18100,18100,18100,18100,0
20230817,162200,2823260400,18100,18100,18100,18100,0
20230817,162100,2823260400,18100,18100,18100,18100,0
20230817,162000,2823260400,18100,18100,18100,18100,0
20230817,161900,2823260400,18100,18100,18100,18100,0
20230817,161800,2823260400,18100,18100,18100,18100,1313
20230817,161700,2823260400,18100,18100,18100,18100,0
20230817,161600,2823260400,18100,18100,18100,18100,0
20230817,161500,2823260400,18100,18100,18100,18100,0
20230817,161400,2823260400,18100,18100,18100,18100,0
20230817,161300,2823260400,18100,18100,18100,18100,0
20230817,161200,2823260400,18100,18100,18100,18100,0
20230817,161100,2823260400,18100,18100,18100,18100,0
20230817,161000,2823260400,18100,18100,18100,18100,0
20230817,160900,2823260400,18100,18100,18100,18100,0
20230817,160800,2823260400,18100,18100,18100,18100,0
20230817,160700,2823260400,18100,18100,18100,18100,0
20230817,160600,2823260400,18100,18100,18100,18100,0
20230817,160500,2823260400,18100,18100,18100,18100,0
20230817,160400,2823260400,18100,18100,18100,18100,0
20230817,160300,2823260400,18100,18100,18100,18100,0
20230817,160200,2823260400,18100,18100,18100,18100,0
20230817,160100,2823260400,18100,18100,18100,18100,0
20230817,160000,2823260400,18100,18100,18100,18100,0
20230817,155900,2823260400,18100,18100,18100,18100,0
20230817,155800,2823260400,18100,18100,18100,18100,0
20230817,155700,2823260400,18100,18100,18100,18100,0
20230817,155600,2823260400,18100,18100,18100,18100,0
20230817,155500,2823260400,18100,18100,18100,18100,0
20230817,155400,2823260400,18100,18100,18100,18100,0
20230817,155300,2823260400,18100,18100,18100,18100,0
20230817,155200,2823260400,18100,18100,18100,18100,0
20230817,155100,2823260400,18100,18100,18100,18100,0
20230817,155000,2823260400,18100,18100,18100,18100,0
20230817,154900,2823260400,18100,18100,18100,18100,0
20230817,154800,2823260400,18100,18100,18100,18100,1313
20230817,154700,2823260400,18100,18100,18100,18100,0
20230817,154600,2823260400,18100,18100,18100,18100,0
20230817,154500,2823260400,18100,18100,18100,18100,0
20230817,154400,2823260400,18100,18100,18100,18100,0
20230817,154300,2823260400,18100,18100,18100,18100,0
20230817,154200,2823260400,18100,18100,18100,18100,0
20230817,154100,2823260400,18100,18100,18100,18100,0
20230817,154000,2823260400,18100,18100,18100,18100,0
20230817,153900,2823260400,18100,18100,18100,18100,0
20230817,153800,2823260400,18100,18100,18100,18100,0
20230817,153700,2823260400,18100,18100,18100,18100,0
20230817,153600,2823260400,18100,18100,18100,18100,0
20230817,153500,2823260400,18100,18100,18100,18100,0
20230817,153400,2823260400,18100,18100,18100,18100,0
20230817,153300,2823260400,18100,18100,18100,18100,0
20230817,153200,2823260400,18100,18100,18100,18100,0
20230817,153100,2823260400,18100,18100,18100,18100,0
20230817,153000,2823260400,18100,18100,18100,18100,1313
20230817,152900,2799495100,18130,18130,18130,18130,0
20230817,152800,2799495100,18130,18130,18130,18130,0
20230817,152700,2799495100,18130,18130,18130,18130,0
20230817,152600,2799495100,18130,18130,18130,18130,0
20230817,152500,2799495100,18130,18130,18130,18130,0
20230817,152400,2799495100,18130,18130,18130,18130,0
20230817,152300,2799495100,18130,18130,18130,18130,0
20230817,152200,2799495100,18130,18130,18130,18130,0
20230817,152100,2799495100,18130,18130,18130,18130,0
20230817,152000,2799495100,18130,18130,18130,18130,0
20230817,151900,2799495100,18130,18150,18230,18130,72
20230817,151800,2798187820,18140,18150,18150,18140,156
20230817,151700,2795357460,18150,18150,18150,18140,561
20230817,151600,2785175370,18130,18130,18130,18130,17
20230817,151500,2784867160,18140,18160,18160,18130,117
20230817,151400,2782743700,18160,18160,18160,18160,230
20230817,151300,2778566900,18160,18150,18160,18150,140
20230817,151200,2776024860,18120,18190,18190,18120,525
20230817,151100,2766488960,18190,18190,18190,18190,2
20230817,151000,2766452580,18200,18200,18200,18200,435
20230817,150900,2758535580,18200,18200,18200,18200,12
20230817,150800,2758317180,18200,18190,18200,18190,60
20230817,150700,2757225760,18190,18190,18190,18190,70
20230817,150600,2755952460,18190,18200,18200,18190,89
20230817,150500,2754333450,18200,18190,18200,18190,485
20230817,150400,2745507870,18190,18200,18200,18190,286
20230817,150300,2740305510,18200,18210,18210,18200,213
20230817,150200,2736428890,18210,18200,18240,18170,720
20230817,150100,2723322370,18250,18180,18250,18180,911
20230817,150000,2706745440,18170,18180,18180,18170,162
20230817,145900,2703801120,18180,18180,18180,18170,109
20230817,145800,2701819510,18180,18180,18180,18180,0
20230817,145700,2701819510,18180,18180,18180,18180,0
20230817,145600,2701819510,18180,18180,18180,18180,5
20230817,145500,2701728610,18180,18180,18180,18180,14
20230817,145400,2701474090,18190,18190,18190,18190,4
20230817,145300,2701401330,18190,18180,18190,18180,72
20230817,145200,2700091840,18180,18170,18180,18170,68
20230817,145100,2698856230,18170,18170,18170,18170,0
20230817,145000,2698856230,18170,18160,18170,18160,35
20230817,144900,2698220310,18130,18110,18130,18110,227
20230817,144800,2694107260,18110,18120,18120,18110,571
20230817,144700,2683765140,18160,18160,18160,18160,3
20230817,144600,2683710660,18160,18130,18160,18130,188
20230817,144500,2680300880,18150,18110,18170,18110,1280
20230817,144400,2657100540,18100,18110,18110,18100,235
20230817,144300,2652847030,18110,18110,18110,18110,2
20230817,144200,2652810810,18110,18110,18110,18110,1
20230817,144100,2652792700,18100,18100,18100,18100,1
20230817,144000,2652774600,18110,18110,18110,18110,5
20230817,143900,2652684050,18110,18120,18120,18110,134
20230817,143800,2650257300,18110,18120,18120,18110,84
20230817,143700,2648735710,18120,18110,18120,18110,7
20230817,143600,2648608880,18110,18120,18120,18110,164
20230817,143500,2645638460,18130,18130,18130,18130,0
20230817,143400,2645638460,18130,18130,18130,18130,0
20230817,143300,2645638460,18130,18130,18130,18130,1
20230817,143200,2645620330,18130,18120,18130,18120,36
20230817,143100,2644967710,18130,18130,18130,18130,29
20230817,143000,2644441940,18120,18180,18190,18120,1605
20230817,142900,2615299590,18180,18190,18190,18180,127
20230817,142800,2612990720,18180,18190,18190,18180,66
20230817,142700,2611790830,18190,18190,18190,18180,66
20230817,142600,2610590870,18200,18200,18200,18200,413
20230817,142500,2603074270,18210,18210,18210,18210,2422
20230817,142400,2558969650,18220,18220,18230,18220,641
20230817,142300,2547289330,18220,18220,18220,18220,0
20230817,142200,2547289330,18220,18230,18230,18220,66
20230817,142100,2546086800,18230,18230,18230,18230,4
20230817,142000,2546013880,18230,18230,18230,18230,0
20230817,141900,2546013880,18230,18230,18230,18230,9
20230817,141800,2545849810,18230,18230,18230,18230,87
20230817,141700,2544263800,18220,18270,18270,18220,163
20230817,141600,2541292900,18240,18240,18240,18240,0
20230817,141500,2541292900,18240,18240,18240,18240,40
20230817,141400,2540563300,18240,18280,18280,18240,47
20230817,141300,2539705920,18240,18240,18240,18240,12
20230817,141200,2539487040,18240,18230,18240,18230,447
20230817,141100,2531335970,18220,18230,18240,18220,705
20230817,141000,2518487850,18230,18240,18240,18230,293
20230817,140900,2513146120,18240,18240,18240,18240,38
20230817,140800,2512453000,18230,18230,18230,18230,25
20230817,140700,2511997250,18230,18240,18240,18230,70
20230817,140600,2510721100,18250,18220,18250,18220,168
20230817,140500,2507658380,18230,18220,18230,18220,265
20230817,140400,2502828430,18240,18240,18240,18240,415
20230817,140300,2495258830,18240,18240,18240,18240,2
20230817,140200,2495222350,18240,18240,18240,18240,5
20230817,140100,2495131150,18280,18280,18280,18280,0
20230817,140000,2495131150,18280,18250,18280,18250,763
20230817,135900,2481191470,18240,18240,18240,18240,27
20230817,135800,2480698990,18230,18230,18230,18230,50
20230817,135700,2479787490,18230,18230,18230,18230,36
20230817,135600,2479131210,18240,18250,18250,18240,191
20230817,135500,2475647270,18280,18280,18280,18280,1
20230817,135400,2475628990,18280,18280,18280,18280,0
20230817,135300,2475628990,18280,18280,18280,18280,0
20230817,135200,2475628990,18280,18280,18280,18280,363
20230817,135100,2468993350,18280,18230,18280,18230,567
20230817,135000,2458644400,18220,18220,18220,18220,30
20230817,134900,2458097800,18220,18220,18220,18220,2
20230817,134800,2458061360,18220,18220,18220,18220,5
20230817,134700,2457970260,18230,18230,18230,18230,126
20230817,134600,2455673280,18230,18230,18230,18230,383
20230817,134500,2448691190,18280,18240,18330,18240,800
20230817,134400,2434080890,18240,18240,18240,18240,1
20230817,134300,2434062650,18240,18240,18240,18240,27
20230817,134200,2433570170,18230,18230,18230,18230,5
20230817,134100,2433479020,18230,18250,18250,18230,244
20230817,134000,2429029580,18250,18250,18250,18250,0
20230817,133900,2429029580,18250,18310,18310,18250,105
20230817,133800,2427109550,18320,18320,18330,18320,390
20230817,133700,2419964740,18320,18320,18320,18320,30
20230817,133600,2419415140,18320,18310,18320,18310,344
20230817,133500,2413115460,18320,18320,18320,18320,1
20230817,133400,2413097140,18340,18340,18340,18340,0
20230817,133300,2413097140,18340,18340,18340,18340,1
20230817,133200,2413078800,18340,18340,18340,18340,21
20230817,133100,2412693660,18350,18350,18350,18340,159
20230817,133000,2409776200,18390,18300,18390,18300,1295
20230817,132900,2386046860,18300,18300,18300,18300,1
20230817,132800,2386028560,18300,18290,18300,18290,13
20230817,132700,2385790680,18270,18270,18270,18270,0
20230817,132600,2385790680,18270,18270,18270,18270,0
20230817,132500,2385790680,18270,18240,18270,18240,1377
20230817,132400,2360653210,18250,18250,18250,18250,0
20230817,132300,2360653210,18250,18270,18270,18250,689
20230817,132200,2348069870,18270,18270,18270,18270,0
20230817,132100,2348069870,18270,18270,18270,18270,0
20230817,132000,2348069870,18270,18250,18270,18250,553
20230817,131900,2337970110,18260,18280,18280,18260,215
20230817,131800,2334042200,18270,18300,18300,18250,1037
20230817,131700,2315097220,18300,18310,18310,18250,1696
20230817,131600,2284105820,18320,18320,18320,18320,16
20230817,131500,2283812700,18340,18310,18380,18310,684
20230817,131400,2271274410,18310,18300,18310,18300,477
20230817,131300,2262544910,18320,18340,18340,18320,59
20230817,131200,2261463890,18390,18420,18420,18380,1391
20230817,131100,2235885320,18390,18280,18420,18280,3018
20230817,131000,2180497340,18260,18260,18260,18260,2
20230817,130900,2180460820,18260,18290,18290,18250,1078
20230817,130800,2160769170,18300,18300,18300,18300,0
20230817,130700,2160769170,18300,18300,18300,18300,0
20230817,130600,2160769170,18300,18300,18300,18300,88
20230817,130500,2159158770,18300,18300,18300,18300,2890
20230817,130400,2106271770,18310,18310,18310,18310,1008
20230817,130300,2087815290,18310,18310,18310,18310,5
20230817,130200,2087723740,18310,18330,18330,18310,272
20230817,130100,2082740180,18320,18300,18330,18300,1644
20230817,130000,2052627930,18300,18280,18300,18280,549
20230817,125900,2042586840,18280,18280,18290,18280,226
20230817,125800,2038455530,18280,18280,18280,18280,39
20230817,125700,2037742610,18280,18260,18280,18260,540
20230817,125600,2027874190,18260,18260,18260,18250,312
20230817,125500,2022178070,18270,18270,18270,18250,48
20230817,125400,2021301650,18280,18290,18290,18250,462
20230817,125300,2012865700,18290,18280,18290,18280,903
20230817,125200,1996353960,18280,18280,18280,18280,45
20230817,125100,1995531360,18280,18280,18280,18280,67
20230817,125000,1994306600,18290,18290,18290,18290,161
20230817,124900,1991361910,18290,18270,18290,18260,720
20230817,124800,1978212850,18270,18280,18290,18270,167
20230817,124700,1975160940,18280,18300,18300,18270,21
20230817,124600,1974776980,18290,18290,18290,18290,163
20230817,124500,1971795710,18290,18290,18310,18290,525
20230817,124400,1962190610,18290,18280,18290,18280,3
20230817,124300,1962135750,18290,18290,18290,18290,38
20230817,124200,1961440730,18290,18290,18290,18290,42
20230817,124100,1960672550,18310,18310,18310,18310,3
20230817,124000,1960617620,18320,18290,18320,18290,134
20230817,123900,1958165080,18290,18290,18300,18290,364
20230817,123800,1951506940,18290,18280,18290,18270,71
20230817,123700,1950209120,18290,18270,18290,18270,126
20230817,123600,1947905840,18260,18260,18260,18250,492
20230817,123500,1938922100,18260,18280,18280,18260,381
20230817,123400,1931957440,18280,18280,18320,18280,400
20230817,123300,1924635110,18300,18190,18310,18170,2823
20230817,123200,1873163290,18190,18190,18190,18190,42
20230817,123100,1872399310,18200,18200,18200,18200,0
20230817,123000,1872399310,18200,18190,18200,18190,465
20230817,122900,1863939380,18190,18190,18200,18190,78
20230817,122800,1862520550,18190,18190,18190,18190,10
20230817,122700,1862338650,18190,18190,18190,18190,284
20230817,122600,1857172690,18190,18190,18190,18190,175
20230817,122500,1853989440,18190,18190,18200,18190,544
20230817,122400,1844090640,18190,18190,18190,18190,2
20230817,122300,1844054260,18190,18190,18190,18190,19
20230817,122200,1843708650,18190,18200,18210,18190,1931
20230817,122100,1808577780,18190,18190,18200,18190,151
20230817,122000,1805830650,18190,18180,18190,18180,79
20230817,121900,1804394170,18170,18170,18180,18170,209
20230817,121800,1800595650,18170,18140,18170,18140,653
20230817,121700,1788745720,18150,18180,18180,18150,5347
20230817,121600,1691553030,18180,18180,18210,18180,229
20230817,121500,1687389750,18180,18180,18180,18180,0
20230817,121400,1687389750,18180,18220,18220,18180,1345
20230817,121300,1662919920,18210,18200,18210,18200,350
20230817,121200,1656549250,18200,18190,18200,18190,237
20230817,121100,1652238180,18190,18160,18190,18160,169
20230817,121000,1649165000,18160,18160,18160,18160,173
20230817,120900,1646023320,18160,18170,18170,18160,186
20230817,120800,1642643820,18180,18180,18180,18180,40
20230817,120700,1641916620,18180,18140,18180,18140,334
20230817,120600,1635855470,18140,18170,18180,18140,995
20230817,120500,1617789860,18170,18170,18170,18170,62
20230817,120400,1616663320,18160,18150,18190,18150,617
20230817,120300,1605448110,18110,18150,18150,18040,4327
20230817,120200,1527318900,18170,18160,18170,18160,49
20230817,120100,1526429050,18180,18150,18180,18150,505
20230817,120000,1517253270,18140,18140,18140,18140,0
20230817,115900,1517253270,18140,18130,18140,18130,544
20230817,115800,1507389540,18130,18130,18130,18130,0
20230817,115700,1507389540,18130,18120,18130,18120,248
20230817,115600,1502895770,18130,18100,18130,18100,419
20230817,115500,1495307760,18090,18080,18090,18080,35
20230817,115400,1494674620,18070,18070,18070,18070,0
20230817,115300,1494674620,18070,18070,18070,18070,0
20230817,115200,1494674620,18070,18070,18070,18070,143
20230817,115100,1492090610,18070,18070,18070,18060,127
20230817,115000,1489795970,18070,18050,18070,18050,195
20230817,114900,1486274970,18050,18050,18050,18050,100
20230817,114800,1484469970,18050,18050,18050,18050,2
20230817,114700,1484433870,18030,18050,18050,18030,60
20230817,114600,1483351970,18060,18120,18120,18060,5339
20230817,114500,1386783440,18100,18100,18100,18100,0
20230817,114400,1386783440,18100,18140,18140,18100,146
20230817,114300,1384140480,18130,18110,18130,18100,1370
20230817,114200,1359313830,18110,18110,18110,18110,11
20230817,114100,1359114620,18100,18100,18100,18100,407
20230817,114000,1351747920,18100,18080,18100,18080,1157
20230817,113900,1330811890,18080,18080,18080,18060,4
20230817,113800,1330739590,18080,18080,18080,18080,91
20230817,113700,1329094310,18080,18090,18090,18080,245
20230817,113600,1324664610,18080,18040,18080,18040,517
20230817,113500,1315337550,18040,18030,18040,18030,34
20230817,113400,1314724520,18040,18080,18080,18040,351
20230817,113300,1308381360,18090,18080,18090,18080,24
20230817,113200,1307947430,18080,18080,18080,18080,181
20230817,113100,1304674950,18070,18060,18070,18060,211
20230817,113000,1300862540,18070,18020,18080,18020,859
20230817,112900,1285367760,18020,18020,18020,18000,650
20230817,112800,1273659380,18020,17980,18020,17980,922
20230817,112700,1257077670,17980,17980,17980,17980,4
20230817,112600,1257005750,17980,17980,17980,17980,250
20230817,112500,1252510750,17990,17990,17990,17990,0
20230817,112400,1252510750,17990,17990,17990,17990,1
20230817,112300,1252492760,17980,17980,17980,17980,0
20230817,112200,1252492760,17980,17980,17980,17980,0
20230817,112100,1252492760,17980,18010,18010,17980,260
20230817,112000,1247816790,18030,17950,18100,17950,4893
20230817,111900,1159734490,17950,17910,17950,17910,453
20230817,111800,1151615040,17910,17940,17950,17910,746
20230817,111700,1138237980,17940,17940,17940,17940,30
20230817,111600,1137699780,17920,17910,17940,17910,732
20230817,111500,1124583770,17910,17910,17910,17910,32
20230817,111400,1124010650,17880,17910,17910,17880,9
20230817,111300,1123849700,17910,17900,17910,17900,75
20230817,111200,1122507000,17910,17910,17910,17910,183
20230817,111100,1119229470,17910,17900,17910,17900,106
20230817,111000,1117331950,17890,17880,17890,17860,167
20230817,110900,1114347290,17880,17880,17880,17880,40
20230817,110800,1113632090,17880,17880,17880,17880,36
20230817,110700,1112988410,17840,17870,17870,17840,29
20230817,110600,1112471020,17870,17870,17870,17870,13
20230817,110500,1112238710,17870,17870,17870,17860,94
20230817,110400,1110559250,17870,17870,17870,17870,0
20230817,110300,1110559250,17870,17840,17870,17840,206
20230817,110200,1106883470,17880,17880,17880,17880,43
20230817,110100,1106114630,17900,17910,17910,17900,122
20230817,110000,1103930610,17910,17910,17910,17910,90
20230817,105900,1102318710,17900,17890,17900,17890,940
20230817,105800,1085492910,17890,17840,17900,17840,343
20230817,105700,1079360800,17840,17840,17840,17840,1
20230817,105600,1079342960,17840,17840,17840,17840,0
20230817,105500,1079342960,17840,17870,17870,17810,428
20230817,105400,1071703890,17890,17890,17890,17890,0
20230817,105300,1071703890,17890,17890,17890,17890,94
20230817,105200,1070022230,17890,17880,17890,17880,165
20230817,105100,1067071690,17880,17890,17890,17880,344
20230817,105000,1060917600,17890,17890,17890,17890,14
20230817,104900,1060667140,17890,17890,17890,17890,4
20230817,104800,1060595580,17890,17890,17890,17890,0
20230817,104700,1060595580,17890,17890,17890,17890,1
20230817,104600,1060577690,17890,17890,17900,17890,127
20230817,104500,1058305070,17890,17890,17890,17890,0
20230817,104400,1058305070,17890,17890,17900,17890,228
20230817,104300,1054226010,17880,17880,17880,17880,0
20230817,104200,1054226010,17880,17880,17890,17880,438
20230817,104100,1046394090,17880,17870,17880,17850,76
20230817,104000,1045037230,17870,17880,17880,17870,164
20230817,103900,1042105360,17880,17880,17880,17880,57
20230817,103800,1041086200,17880,17840,17880,17840,343
20230817,103700,1034963490,17850,17830,17850,17830,277
20230817,103600,1030020610,17810,17820,17820,17800,101
20230817,103500,1028221250,17820,17790,17820,17790,75
20230817,103400,1026886100,17790,17770,17790,17770,464
20230817,103300,1018638090,17770,17770,17770,17770,191
20230817,103200,1015244020,17770,17790,17790,17770,348
20230817,103100,1009055560,17800,17800,17820,17800,239
20230817,103000,1004801340,17800,17800,17810,17800,568
20230817,102900,994690760,17790,17740,17790,17740,527
20230817,102800,985331970,17730,17730,17730,17730,143
20230817,102700,982796580,17740,17730,17740,17730,16
20230817,102600,982512890,17730,17720,17730,17720,121
20230817,102500,980367660,17730,17780,17780,17730,245
20230817,102400,976021540,17780,17780,17780,17780,0
20230817,102300,976021540,17780,17790,17790,17780,519
20230817,102200,966792860,17780,17780,17780,17780,0
20230817,102100,966792860,17780,17740,17780,17740,297
20230817,102000,961522100,17740,17800,17800,17720,561
20230817,101900,951561020,17800,17740,17830,17740,1808
20230817,101800,919452050,17750,17740,17750,17740,272
20230817,101700,914626010,17740,17740,17740,17740,40
20230817,101600,913916410,17740,17750,17770,17740,794
20230817,101500,899819340,17720,17770,17770,17720,1269
20230817,101400,877290480,17760,17800,17800,17760,151
20230817,101300,874607190,17790,17790,17790,17790,0
20230817,101200,874607190,17790,17810,17840,17790,499
20230817,101100,865720090,17810,17830,17830,17810,314
20230817,101000,860126900,17830,17840,17840,17830,41
20230817,100900,859395690,17850,17870,17870,17850,21
20230817,100800,859020820,17860,17830,17870,17830,356
20230817,100700,852665110,17830,17800,17830,17800,74
20230817,100600,851345990,17830,17910,17920,17810,1973
20230817,100500,816017500,17900,17800,17900,17800,1459
20230817,100400,789984250,17800,17800,17800,17800,8
20230817,100300,789841850,17800,17830,17840,17800,529
20230817,100200,780417080,17840,17750,17840,17750,2695
20230817,100100,732503630,17760,17760,17760,17750,79
20230817,100000,731100900,17750,17740,17780,17740,203
20230817,095900,727496190,17740,17740,17740,17730,193
20230817,095800,724072390,17750,17740,17750,17740,99
20230817,095700,722315910,17740,17720,17740,17720,286
20230817,095600,717247930,17690,17690,17690,17690,0
20230817,095500,717247930,17690,17720,17720,17690,5
20230817,095400,717159420,17690,17730,17730,17670,399
20230817,095300,710100610,17730,17750,17750,17720,611
20230817,095200,699263630,17750,17760,17780,17750,152
20230817,095100,696564100,17760,17760,17760,17760,5
20230817,095000,696475300,17750,17790,17790,17750,388
20230817,094900,689578570,17790,17790,17800,17790,480
20230817,094800,681038390,17790,17750,17790,17750,245
20230817,094700,676685630,17750,17740,17750,17740,4
20230817,094600,676614660,17740,17750,17750,17740,100
20230817,094500,674839960,17750,17800,17840,17750,1087
20230817,094400,655491440,17790,17760,17790,17760,689
20230817,094300,643246730,17740,17740,17740,17740,2
20230817,094200,643211250,17760,17740,17760,17740,21
20230817,094100,642838670,17740,17710,17740,17710,258
20230817,094000,638265750,17690,17730,17730,17670,476
20230817,093900,629850660,17760,17730,17760,17730,23
20230817,093800,629442840,17760,17800,17800,17760,151
20230817,093700,626759480,17830,17780,17850,17780,1062
20230817,093600,607828640,17780,17710,17780,17710,570
20230817,093500,597708320,17720,17710,17740,17700,321
20230817,093400,592019910,17730,17820,17820,17730,330
20230817,093300,586154410,17820,17670,17830,17640,2815
20230817,093200,536330650,17710,17710,17710,17710,1
20230817,093100,536312940,17670,17770,17770,17670,1566
20230817,093000,508520630,17780,17740,17780,17740,642
20230817,092900,497119800,17730,17770,17780,17730,470
20230817,092800,488767200,17800,17830,17830,17800,365
20230817,092700,482263440,17830,17780,17830,17740,1653
20230817,092600,452916730,17780,17790,17790,17780,181
20230817,092500,449698540,17780,17790,17790,17780,198
20230817,092400,446178070,17790,17780,17790,17780,307
20230817,092300,440718910,17780,17840,17850,17780,761
20230817,092200,427151720,17840,17780,17840,17780,1750
20230817,092100,395990390,17780,17780,17780,17780,380
20230817,092000,389233990,17790,17780,17790,17780,182
20230817,091900,385997980,17790,17790,17790,17750,835
20230817,091800,371154670,17800,17720,17800,17720,707
20230817,091700,358602470,17720,17800,17820,17650,1311
20230817,091600,335279900,17800,17670,17840,17670,2228
20230817,091500,295753150,17690,17720,17720,17690,1291
20230817,091400,272913260,17730,17600,17760,17600,2071
20230817,091300,236310130,17600,17660,17660,17600,3394
20230817,091200,176537630,17640,17650,17650,17630,242
20230817,091100,172267300,17650,17650,17660,17630,571
20230817,091000,162198870,17670,17680,17680,17640,18
20230817,090900,161881080,17690,17660,17720,17620,2335
20230817,090800,120667330,17660,17720,17720,17660,1511
20230817,090700,93914140,17720,17750,17750,17710,544
20230817,090600,84275980,17740,17750,17780,17740,454
20230817,090500,76216910,17700,17860,17860,17670,1334
20230817,090400,52596080,17790,17760,17860,17750,823
20230817,090300,37950630,17710,17760,17760,17710,157
20230817,090200,35169410,17710,17780,17780,17700,896
20230817,090100,19289210,17780,17890,17890,17780,215
20230817,090000,15457520,17870,17710,17950,17710,869