stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201400,3309010910,17130,17130,17130,17130,2397
20230822,201300,3309010910,17130,17130,17130,17130,0
20230822,201200,3309010910,17130,17130,17130,17130,0
20230822,201100,3309010910,17130,17130,17130,17130,0
20230822,201000,3309010910,17130,17130,17130,17130,0
20230822,200900,3309010910,17130,17130,17130,17130,0
20230822,200800,3309010910,17130,17130,17130,17130,0
20230822,200700,3309010910,17130,17130,17130,17130,0
20230822,200600,3309010910,17130,17130,17130,17130,0
20230822,200500,3309010910,17130,17130,17130,17130,0
20230822,200400,3309010910,17130,17130,17130,17130,0
20230822,200300,3309010910,17130,17130,17130,17130,0
20230822,200200,3309010910,17130,17130,17130,17130,0
20230822,200100,3309010910,17130,17130,17130,17130,0
20230822,200000,3309010910,17130,17130,17130,17130,0
20230822,195900,3309010910,17130,17130,17130,17130,0
20230822,195800,3309010910,17130,17130,17130,17130,0
20230822,195700,3309010910,17130,17130,17130,17130,0
20230822,195600,3309010910,17130,17130,17130,17130,0
20230822,195500,3309010910,17130,17130,17130,17130,0
20230822,195400,3309010910,17130,17130,17130,17130,0
20230822,195300,3309010910,17130,17130,17130,17130,0
20230822,195200,3309010910,17130,17130,17130,17130,0
20230822,195100,3309010910,17130,17130,17130,17130,0
20230822,195000,3309010910,17130,17130,17130,17130,0
20230822,194900,3309010910,17130,17130,17130,17130,0
20230822,194800,3309010910,17130,17130,17130,17130,0
20230822,194700,3309010910,17130,17130,17130,17130,0
20230822,194600,3309010910,17130,17130,17130,17130,0
20230822,194500,3309010910,17130,17130,17130,17130,0
20230822,194400,3309010910,17130,17130,17130,17130,2397
20230822,194300,3309010910,17130,17130,17130,17130,0
20230822,194200,3309010910,17130,17130,17130,17130,0
20230822,194100,3309010910,17130,17130,17130,17130,0
20230822,194000,3309010910,17130,17130,17130,17130,0
20230822,193900,3309010910,17130,17130,17130,17130,0
20230822,193800,3309010910,17130,17130,17130,17130,0
20230822,193700,3309010910,17130,17130,17130,17130,0
20230822,193600,3309010910,17130,17130,17130,17130,0
20230822,193500,3309010910,17130,17130,17130,17130,0
20230822,193400,3309010910,17130,17130,17130,17130,0
20230822,193300,3309010910,17130,17130,17130,17130,0
20230822,193200,3309010910,17130,17130,17130,17130,0
20230822,193100,3309010910,17130,17130,17130,17130,0
20230822,193000,3309010910,17130,17130,17130,17130,0
20230822,192900,3309010910,17130,17130,17130,17130,0
20230822,192800,3309010910,17130,17130,17130,17130,0
20230822,192700,3309010910,17130,17130,17130,17130,0
20230822,192600,3309010910,17130,17130,17130,17130,0
20230822,192500,3309010910,17130,17130,17130,17130,0
20230822,192400,3309010910,17130,17130,17130,17130,0
20230822,192300,3309010910,17130,17130,17130,17130,0
20230822,192200,3309010910,17130,17130,17130,17130,0
20230822,192100,3309010910,17130,17130,17130,17130,0
20230822,192000,3309010910,17130,17130,17130,17130,0
20230822,191900,3309010910,17130,17130,17130,17130,0
20230822,191800,3309010910,17130,17130,17130,17130,0
20230822,191700,3309010910,17130,17130,17130,17130,0
20230822,191600,3309010910,17130,17130,17130,17130,0
20230822,191500,3309010910,17130,17130,17130,17130,0
20230822,191400,3309010910,17130,17130,17130,17130,2397
20230822,191300,3309010910,17130,17130,17130,17130,0
20230822,191200,3309010910,17130,17130,17130,17130,0
20230822,191100,3309010910,17130,17130,17130,17130,0
20230822,191000,3309010910,17130,17130,17130,17130,0
20230822,190900,3309010910,17130,17130,17130,17130,0
20230822,190800,3309010910,17130,17130,17130,17130,0
20230822,190700,3309010910,17130,17130,17130,17130,0
20230822,190600,3309010910,17130,17130,17130,17130,0
20230822,190500,3309010910,17130,17130,17130,17130,0
20230822,190400,3309010910,17130,17130,17130,17130,0
20230822,190300,3309010910,17130,17130,17130,17130,0
20230822,190200,3309010910,17130,17130,17130,17130,0
20230822,190100,3309010910,17130,17130,17130,17130,0
20230822,190000,3309010910,17130,17130,17130,17130,0
20230822,185900,3309010910,17130,17130,17130,17130,0
20230822,185800,3309010910,17130,17130,17130,17130,0
20230822,185700,3309010910,17130,17130,17130,17130,0
20230822,185600,3309010910,17130,17130,17130,17130,0
20230822,185500,3309010910,17130,17130,17130,17130,0
20230822,185400,3309010910,17130,17130,17130,17130,0
20230822,185300,3309010910,17130,17130,17130,17130,0
20230822,185200,3309010910,17130,17130,17130,17130,0
20230822,185100,3309010910,17130,17130,17130,17130,0
20230822,185000,3309010910,17130,17130,17130,17130,0
20230822,184900,3309010910,17130,17130,17130,17130,0
20230822,184800,3309010910,17130,17130,17130,17130,0
20230822,184700,3309010910,17130,17130,17130,17130,0
20230822,184600,3309010910,17130,17130,17130,17130,0
20230822,184500,3309010910,17130,17130,17130,17130,0
20230822,184400,3309010910,17130,17130,17130,17130,2397
20230822,184300,3309010910,17130,17130,17130,17130,0
20230822,184200,3309010910,17130,17130,17130,17130,0
20230822,184100,3309010910,17130,17130,17130,17130,0
20230822,184000,3309010910,17130,17130,17130,17130,0
20230822,183900,3309010910,17130,17130,17130,17130,0
20230822,183800,3309010910,17130,17130,17130,17130,0
20230822,183700,3309010910,17130,17130,17130,17130,0
20230822,183600,3309010910,17130,17130,17130,17130,0
20230822,183500,3309010910,17130,17130,17130,17130,0
20230822,183400,3309010910,17130,17130,17130,17130,0
20230822,183300,3309010910,17130,17130,17130,17130,0
20230822,183200,3309010910,17130,17130,17130,17130,0
20230822,183100,3309010910,17130,17130,17130,17130,0
20230822,183000,3309010910,17130,17130,17130,17130,0
20230822,182900,3309010910,17130,17130,17130,17130,0
20230822,182800,3309010910,17130,17130,17130,17130,0
20230822,182700,3309010910,17130,17130,17130,17130,0
20230822,182600,3309010910,17130,17130,17130,17130,0
20230822,182500,3309010910,17130,17130,17130,17130,0
20230822,182400,3309010910,17130,17130,17130,17130,0
20230822,182300,3309010910,17130,17130,17130,17130,0
20230822,182200,3309010910,17130,17130,17130,17130,0
20230822,182100,3309010910,17130,17130,17130,17130,0
20230822,182000,3309010910,17130,17130,17130,17130,0
20230822,181900,3309010910,17130,17130,17130,17130,0
20230822,181800,3309010910,17130,17130,17130,17130,0
20230822,181700,3309010910,17130,17130,17130,17130,0
20230822,181600,3309010910,17130,17130,17130,17130,0
20230822,181500,3309010910,17130,17130,17130,17130,0
20230822,181400,3309010910,17130,17130,17130,17130,2397
20230822,181300,3309010910,17130,17130,17130,17130,0
20230822,181200,3309010910,17130,17130,17130,17130,0
20230822,181100,3309010910,17130,17130,17130,17130,0
20230822,181000,3309010910,17130,17130,17130,17130,0
20230822,180900,3309010910,17130,17130,17130,17130,0
20230822,180800,3309010910,17130,17130,17130,17130,0
20230822,180700,3309010910,17130,17130,17130,17130,0
20230822,180600,3309010910,17130,17130,17130,17130,0
20230822,180500,3309010910,17130,17130,17130,17130,0
20230822,180400,3309010910,17130,17130,17130,17130,0
20230822,180300,3309010910,17130,17130,17130,17130,0
20230822,180200,3309010910,17130,17130,17130,17130,0
20230822,180100,3309010910,17130,17130,17130,17130,0
20230822,180000,3309010910,17130,17130,17130,17130,0
20230822,175900,3309010910,17130,17130,17130,17130,0
20230822,175800,3309010910,17130,17130,17130,17130,0
20230822,175700,3309010910,17130,17130,17130,17130,0
20230822,175600,3309010910,17130,17130,17130,17130,0
20230822,175500,3309010910,17130,17130,17130,17130,0
20230822,175400,3309010910,17130,17130,17130,17130,0
20230822,175300,3309010910,17130,17130,17130,17130,0
20230822,175200,3309010910,17130,17130,17130,17130,0
20230822,175100,3309010910,17130,17130,17130,17130,0
20230822,175000,3309010910,17130,17130,17130,17130,0
20230822,174900,3309010910,17130,17130,17130,17130,0
20230822,174800,3309010910,17130,17130,17130,17130,0
20230822,174700,3309010910,17130,17130,17130,17130,0
20230822,174600,3309010910,17130,17130,17130,17130,0
20230822,174500,3309010910,17130,17130,17130,17130,0
20230822,174400,3309010910,17130,17130,17130,17130,2397
20230822,174300,3309010910,17130,17130,17130,17130,0
20230822,174200,3309010910,17130,17130,17130,17130,0
20230822,174100,3309010910,17130,17130,17130,17130,0
20230822,174000,3309010910,17130,17130,17130,17130,0
20230822,173900,3309010910,17130,17130,17130,17130,0
20230822,173800,3309010910,17130,17130,17130,17130,0
20230822,173700,3309010910,17130,17130,17130,17130,0
20230822,173600,3309010910,17130,17130,17130,17130,0
20230822,173500,3309010910,17130,17130,17130,17130,0
20230822,173400,3309010910,17130,17130,17130,17130,0
20230822,173300,3309010910,17130,17130,17130,17130,0
20230822,173200,3309010910,17130,17130,17130,17130,0
20230822,173100,3309010910,17130,17130,17130,17130,0
20230822,173000,3309010910,17130,17130,17130,17130,0
20230822,172900,3309010910,17130,17130,17130,17130,0
20230822,172800,3309010910,17130,17130,17130,17130,0
20230822,172700,3309010910,17130,17130,17130,17130,0
20230822,172600,3309010910,17130,17130,17130,17130,0
20230822,172500,3309010910,17130,17130,17130,17130,0
20230822,172400,3309010910,17130,17130,17130,17130,0
20230822,172300,3309010910,17130,17130,17130,17130,0
20230822,172200,3309010910,17130,17130,17130,17130,0
20230822,172100,3309010910,17130,17130,17130,17130,0
20230822,172000,3309010910,17130,17130,17130,17130,0
20230822,171900,3309010910,17130,17130,17130,17130,0
20230822,171800,3309010910,17130,17130,17130,17130,0
20230822,171700,3309010910,17130,17130,17130,17130,0
20230822,171600,3309010910,17130,17130,17130,17130,0
20230822,171500,3309010910,17130,17130,17130,17130,0
20230822,171400,3309010910,17130,17130,17130,17130,2397
20230822,171300,3309010910,17130,17130,17130,17130,0
20230822,171200,3309010910,17130,17130,17130,17130,0
20230822,171100,3309010910,17130,17130,17130,17130,0
20230822,171000,3309010910,17130,17130,17130,17130,0
20230822,170900,3309010910,17130,17130,17130,17130,0
20230822,170800,3309010910,17130,17130,17130,17130,0
20230822,170700,3309010910,17130,17130,17130,17130,0
20230822,170600,3309010910,17130,17130,17130,17130,0
20230822,170500,3309010910,17130,17130,17130,17130,0
20230822,170400,3309010910,17130,17130,17130,17130,0
20230822,170300,3309010910,17130,17130,17130,17130,0
20230822,170200,3309010910,17130,17130,17130,17130,0
20230822,170100,3309010910,17130,17130,17130,17130,0
20230822,170000,3309010910,17130,17130,17130,17130,0
20230822,165900,3309010910,17130,17130,17130,17130,0
20230822,165800,3309010910,17130,17130,17130,17130,0
20230822,165700,3309010910,17130,17130,17130,17130,0
20230822,165600,3309010910,17130,17130,17130,17130,0
20230822,165500,3309010910,17130,17130,17130,17130,0
20230822,165400,3309010910,17130,17130,17130,17130,0
20230822,165300,3309010910,17130,17130,17130,17130,0
20230822,165200,3309010910,17130,17130,17130,17130,0
20230822,165100,3309010910,17130,17130,17130,17130,0
20230822,165000,3309010910,17130,17130,17130,17130,0
20230822,164900,3309010910,17130,17130,17130,17130,0
20230822,164800,3309010910,17130,17130,17130,17130,0
20230822,164700,3309010910,17130,17130,17130,17130,0
20230822,164600,3309010910,17130,17130,17130,17130,0
20230822,164500,3309010910,17130,17130,17130,17130,0
20230822,164400,3309010910,17130,17130,17130,17130,2397
20230822,164300,3309010910,17130,17130,17130,17130,0
20230822,164200,3309010910,17130,17130,17130,17130,0
20230822,164100,3309010910,17130,17130,17130,17130,0
20230822,164000,3309010910,17130,17130,17130,17130,0
20230822,163900,3309010910,17130,17130,17130,17130,0
20230822,163800,3309010910,17130,17130,17130,17130,0
20230822,163700,3309010910,17130,17130,17130,17130,0
20230822,163600,3309010910,17130,17130,17130,17130,0
20230822,163500,3309010910,17130,17130,17130,17130,0
20230822,163400,3309010910,17130,17130,17130,17130,0
20230822,163300,3309010910,17130,17130,17130,17130,0
20230822,163200,3309010910,17130,17130,17130,17130,0
20230822,163100,3309010910,17130,17130,17130,17130,0
20230822,163000,3309010910,17130,17130,17130,17130,0
20230822,162900,3309010910,17130,17130,17130,17130,0
20230822,162800,3309010910,17130,17130,17130,17130,0
20230822,162700,3309010910,17130,17130,17130,17130,0
20230822,162600,3309010910,17130,17130,17130,17130,0
20230822,162500,3309010910,17130,17130,17130,17130,0
20230822,162400,3309010910,17130,17130,17130,17130,0
20230822,162300,3309010910,17130,17130,17130,17130,0
20230822,162200,3309010910,17130,17130,17130,17130,0
20230822,162100,3309010910,17130,17130,17130,17130,0
20230822,162000,3309010910,17130,17130,17130,17130,0
20230822,161900,3309010910,17130,17130,17130,17130,0
20230822,161800,3309010910,17130,17130,17130,17130,0
20230822,161700,3309010910,17130,17130,17130,17130,0
20230822,161600,3309010910,17130,17130,17130,17130,0
20230822,161500,3309010910,17130,17130,17130,17130,0
20230822,161400,3309010910,17130,17130,17130,17130,2397
20230822,161300,3309010910,17130,17130,17130,17130,0
20230822,161200,3309010910,17130,17130,17130,17130,0
20230822,161100,3309010910,17130,17130,17130,17130,0
20230822,161000,3309010910,17130,17130,17130,17130,0
20230822,160900,3309010910,17130,17130,17130,17130,0
20230822,160800,3309010910,17130,17130,17130,17130,0
20230822,160700,3309010910,17130,17130,17130,17130,0
20230822,160600,3309010910,17130,17130,17130,17130,0
20230822,160500,3309010910,17130,17130,17130,17130,0
20230822,160400,3309010910,17130,17130,17130,17130,0
20230822,160300,3309010910,17130,17130,17130,17130,0
20230822,160200,3309010910,17130,17130,17130,17130,0
20230822,160100,3309010910,17130,17130,17130,17130,0
20230822,160000,3309010910,17130,17130,17130,17130,0
20230822,155900,3309010910,17130,17130,17130,17130,0
20230822,155800,3309010910,17130,17130,17130,17130,0
20230822,155700,3309010910,17130,17130,17130,17130,0
20230822,155600,3309010910,17130,17130,17130,17130,0
20230822,155500,3309010910,17130,17130,17130,17130,0
20230822,155400,3309010910,17130,17130,17130,17130,0
20230822,155300,3309010910,17130,17130,17130,17130,0
20230822,155200,3309010910,17130,17130,17130,17130,0
20230822,155100,3309010910,17130,17130,17130,17130,0
20230822,155000,3309010910,17130,17130,17130,17130,0
20230822,154900,3309010910,17130,17130,17130,17130,0
20230822,154800,3309010910,17130,17130,17130,17130,0
20230822,154700,3309010910,17130,17130,17130,17130,0
20230822,154600,3309010910,17130,17130,17130,17130,0
20230822,154500,3309010910,17130,17130,17130,17130,0
20230822,154400,3309010910,17130,17130,17130,17130,2397
20230822,154300,3309010910,17130,17130,17130,17130,0
20230822,154200,3309010910,17130,17130,17130,17130,0
20230822,154100,3309010910,17130,17130,17130,17130,0
20230822,154000,3309010910,17130,17130,17130,17130,0
20230822,153900,3309010910,17130,17130,17130,17130,0
20230822,153800,3309010910,17130,17130,17130,17130,0
20230822,153700,3309010910,17130,17130,17130,17130,0
20230822,153600,3309010910,17130,17130,17130,17130,0
20230822,153500,3309010910,17130,17130,17130,17130,0
20230822,153400,3309010910,17130,17130,17130,17130,0
20230822,153300,3309010910,17130,17130,17130,17130,0
20230822,153200,3309010910,17130,17130,17130,17130,0
20230822,153100,3309010910,17130,17130,17130,17130,0
20230822,153000,3309010910,17130,17130,17130,17130,2397
20230822,152900,3267950300,17130,17130,17130,17130,0
20230822,152800,3267950300,17130,17130,17130,17130,0
20230822,152700,3267950300,17130,17130,17130,17130,0
20230822,152600,3267950300,17130,17130,17130,17130,0
20230822,152500,3267950300,17130,17130,17130,17130,0
20230822,152400,3267950300,17130,17130,17130,17130,0
20230822,152300,3267950300,17130,17130,17130,17130,0
20230822,152200,3267950300,17130,17130,17130,17130,0
20230822,152100,3267950300,17130,17130,17130,17130,0
20230822,152000,3267950300,17130,17130,17130,17130,0
20230822,151900,3267950300,17130,17150,17150,17110,2224
20230822,151800,3229885390,17130,17130,17150,17120,118
20230822,151700,3227864470,17130,17160,17160,17130,233
20230822,151600,3223868040,17160,17180,17180,17120,1227
20230822,151500,3202794740,17180,17180,17180,17120,1657
20230822,151400,3174383130,17180,17180,17190,17180,463
20230822,151300,3166424590,17180,17190,17190,17180,85
20230822,151200,3164963450,17190,17190,17190,17190,1305
20230822,151100,3142530500,17190,17190,17190,17190,143
20230822,151000,3140072330,17190,17190,17190,17190,50
20230822,150900,3139212830,17180,17170,17180,17170,573
20230822,150800,3129374120,17160,17150,17160,17150,814
20230822,150700,3115413900,17140,17120,17140,17120,843
20230822,150600,3100965860,17120,17140,17140,17120,132
20230822,150500,3098705120,17140,17150,17150,17120,3826
20230822,150400,3033171600,17150,17140,17150,17140,314
20230822,150300,3027789630,17140,17140,17140,17140,67
20230822,150200,3026641250,17140,17130,17140,17130,42
20230822,150100,3025921580,17130,17140,17140,17130,165
20230822,150000,3023093730,17140,17150,17160,17130,1094
20230822,145900,3004348410,17150,17140,17150,17140,2205
20230822,145800,2966553340,17140,17140,17140,17140,1
20230822,145700,2966536200,17130,17150,17150,17130,1405
20230822,145600,2942448490,17150,17160,17170,17150,750
20230822,145500,2929578300,17160,17160,17160,17160,150
20230822,145400,2927004300,17160,17170,17170,17160,54
20230822,145300,2926077580,17170,17170,17170,17170,296
20230822,145200,2920995260,17160,17160,17160,17160,10
20230822,145100,2920823660,17180,17170,17180,17170,620
20230822,145000,2910175010,17160,17150,17160,17140,238
20230822,144900,2906091800,17140,17140,17150,17140,531
20230822,144800,2896989680,17130,17150,17150,17130,379
20230822,144700,2890494870,17150,17170,17170,17150,14
20230822,144600,2890254510,17170,17170,17170,17170,30
20230822,144500,2889739410,17170,17170,17170,17140,276
20230822,144400,2885003850,17170,17150,17170,17150,342
20230822,144300,2879136070,17150,17140,17150,17140,587
20230822,144200,2869074460,17140,17140,17140,17120,446
20230822,144100,2861433420,17140,17130,17140,17120,424
20230822,144000,2854167570,17110,17140,17140,17110,3561
20230822,143900,2793188980,17150,17150,17160,17120,3801
20230822,143800,2728065730,17150,17150,17150,17130,51
20230822,143700,2727191440,17150,17130,17150,17130,863
20230822,143600,2712397970,17130,17160,17160,17130,3267
20230822,143500,2656376940,17160,17170,17170,17160,1466
20230822,143400,2631212500,17170,17190,17200,17170,1634
20230822,143300,2603139470,17200,17230,17230,17200,3227
20230822,143200,2547601800,17230,17240,17240,17230,704
20230822,143100,2535470950,17240,17240,17240,17240,200
20230822,143000,2532022950,17240,17250,17250,17240,255
20230822,142900,2527626610,17250,17250,17250,17240,430
20230822,142800,2520212140,17250,17250,17250,17250,511
20230822,142700,2511397390,17250,17270,17270,17250,3740
20230822,142600,2446866370,17270,17270,17270,17260,397
20230822,142500,2440010770,17270,17270,17270,17270,48
20230822,142400,2439181810,17280,17270,17280,17270,84
20230822,142300,2437731110,17270,17270,17270,17270,608
20230822,142200,2427230950,17270,17270,17270,17270,182
20230822,142100,2424087810,17270,17270,17270,17270,247
20230822,142000,2419822120,17270,17270,17270,17270,396
20230822,141900,2412983200,17270,17270,17270,17260,506
20230822,141800,2404245130,17270,17270,17270,17270,521
20230822,141700,2395247460,17270,17270,17270,17270,0
20230822,141600,2395247460,17270,17280,17280,17270,428
20230822,141500,2387853470,17280,17280,17280,17280,48
20230822,141400,2387024030,17280,17280,17280,17280,13
20230822,141300,2386799390,17280,17280,17280,17280,13
20230822,141200,2386574750,17280,17280,17280,17260,1193
20230822,141100,2365971620,17280,17280,17280,17280,32
20230822,141000,2365418660,17280,17280,17280,17270,522
20230822,140900,2356398510,17280,17290,17290,17280,605
20230822,140800,2345943930,17290,17290,17290,17290,786
20230822,140700,2332353990,17290,17290,17300,17290,648
20230822,140600,2321149920,17290,17300,17300,17290,372
20230822,140500,2314717920,17290,17300,17300,17290,94
20230822,140400,2313091810,17300,17310,17320,17300,1752
20230822,140300,2282776620,17320,17320,17320,17320,15
20230822,140200,2282516820,17320,17310,17320,17310,196
20230822,140100,2279123200,17330,17320,17330,17320,472
20230822,140000,2270946910,17320,17320,17320,17320,13
20230822,135900,2270721750,17320,17320,17320,17320,16
20230822,135800,2270444630,17310,17320,17320,17310,139
20230822,135700,2268037900,17320,17320,17320,17320,40
20230822,135600,2267345100,17320,17320,17320,17320,328
20230822,135500,2261664140,17320,17320,17320,17320,1
20230822,135400,2261646820,17330,17330,17330,17330,16
20230822,135300,2261369540,17330,17330,17330,17330,66
20230822,135200,2260225760,17330,17330,17330,17330,109
20230822,135100,2258336790,17330,17330,17330,17330,54
20230822,135000,2257400970,17330,17330,17330,17330,14
20230822,134900,2257158350,17330,17330,17330,17320,208
20230822,134800,2253554520,17330,17330,17340,17330,517
20230822,134700,2244593390,17330,17330,17330,17330,2
20230822,134600,2244558730,17330,17330,17330,17330,14
20230822,134500,2244316110,17320,17320,17320,17320,0
20230822,134400,2244316110,17320,17320,17320,17320,0
20230822,134300,2244316110,17320,17320,17320,17320,50
20230822,134200,2243450110,17320,17350,17350,17320,11
20230822,134100,2243259290,17350,17350,17350,17350,79
20230822,134000,2241888640,17350,17330,17350,17320,342
20230822,133900,2235958710,17330,17320,17330,17310,451
20230822,133800,2228146660,17320,17350,17350,17320,658
20230822,133700,2216742590,17380,17380,17380,17380,14
20230822,133600,2216499270,17370,17350,17370,17350,444
20230822,133500,2208792480,17350,17350,17350,17350,23
20230822,133400,2208393430,17350,17350,17350,17350,15
20230822,133300,2208133180,17340,17340,17340,17340,34
20230822,133200,2207543620,17320,17350,17350,17320,389
20230822,133100,2200803020,17380,17380,17380,17380,121
20230822,133000,2198700040,17380,17370,17380,17370,114
20230822,132900,2196718930,17360,17330,17360,17330,96
20230822,132800,2195053240,17320,17320,17320,17320,0
20230822,132700,2195053240,17320,17320,17320,17320,0
20230822,132600,2195053240,17320,17350,17350,17320,102
20230822,132500,2193285800,17350,17340,17350,17330,244
20230822,132400,2189056430,17340,17340,17340,17340,12
20230822,132300,2188848350,17330,17330,17330,17330,30
20230822,132200,2188328450,17330,17350,17350,17330,248
20230822,132100,2184028970,17350,17350,17350,17350,15
20230822,132000,2183768720,17350,17350,17350,17350,88
20230822,131900,2182241920,17340,17340,17340,17340,35
20230822,131800,2181635020,17370,17370,17370,17370,86
20230822,131700,2180141200,17340,17370,17370,17340,629
20230822,131600,2169225360,17380,17380,17380,17380,14
20230822,131500,2168982040,17390,17400,17400,17380,107
20230822,131400,2167121790,17400,17400,17400,17400,13
20230822,131300,2166895590,17400,17400,17400,17400,0
20230822,131200,2166895590,17400,17370,17400,17370,94
20230822,131100,2165262410,17360,17400,17400,17360,200
20230822,131000,2161786640,17410,17390,17410,17390,136
20230822,130900,2159420670,17390,17390,17390,17390,123
20230822,130800,2157281700,17380,17380,17380,17380,22
20230822,130700,2156899340,17390,17390,17400,17390,168
20230822,130600,2153976730,17400,17400,17400,17400,114
20230822,130500,2151993130,17410,17430,17430,17400,1956
20230822,130400,2117933990,17430,17440,17440,17430,92
20230822,130300,2116330110,17440,17440,17440,17440,280
20230822,130200,2111446910,17440,17440,17440,17440,10
20230822,130100,2111272510,17440,17440,17440,17440,98
20230822,130000,2109563390,17440,17440,17440,17440,0
20230822,125900,2109563390,17440,17440,17440,17440,70
20230822,125800,2108342590,17440,17450,17450,17440,219
20230822,125700,2104521540,17450,17440,17450,17440,89
20230822,125600,2102968940,17440,17440,17440,17440,10
20230822,125500,2102794540,17440,17430,17440,17430,16
20230822,125400,2102515510,17430,17430,17430,17430,119
20230822,125300,2100441340,17430,17430,17430,17430,307
20230822,125200,2095090330,17440,17410,17440,17410,55
20230822,125100,2094131160,17440,17440,17440,17440,13
20230822,125000,2093904440,17440,17440,17440,17440,15
20230822,124900,2093642840,17440,17440,17440,17440,106
20230822,124800,2091794200,17440,17460,17460,17440,2657
20230822,124700,2045441420,17450,17450,17450,17450,0
20230822,124600,2045441420,17450,17460,17460,17450,63
20230822,124500,2044341940,17460,17460,17460,17460,53
20230822,124400,2043416560,17450,17450,17450,17450,0
20230822,124300,2043416560,17450,17460,17460,17450,18
20230822,124200,2043102330,17460,17450,17460,17450,102
20230822,124100,2041322420,17450,17450,17450,17450,19
20230822,124000,2040990870,17450,17420,17450,17420,755
20230822,123900,2027832000,17420,17430,17430,17420,51
20230822,123800,2026943570,17430,17430,17430,17430,23
20230822,123700,2026542680,17430,17440,17440,17430,378
20230822,123600,2019953730,17440,17440,17440,17440,43
20230822,123500,2019203810,17440,17440,17440,17440,0
20230822,123400,2019203810,17440,17440,17440,17440,0
20230822,123300,2019203810,17440,17440,17440,17440,363
20230822,123200,2012873090,17440,17440,17440,17440,264
20230822,123100,2008268930,17440,17450,17450,17440,52
20230822,123000,2007361920,17450,17450,17450,17450,0
20230822,122900,2007361920,17450,17450,17450,17450,14
20230822,122800,2007117620,17450,17450,17450,17450,14
20230822,122700,2006873320,17450,17450,17450,17450,33
20230822,122600,2006297470,17440,17450,17450,17440,373
20230822,122500,1999790800,17460,17460,17460,17460,13
20230822,122400,1999563820,17460,17460,17460,17460,34
20230822,122300,1998970180,17460,17450,17460,17450,188
20230822,122200,1995688610,17450,17450,17450,17450,0
20230822,122100,1995688610,17450,17450,17450,17450,0
20230822,122000,1995688610,17450,17450,17450,17450,4
20230822,121900,1995618810,17450,17470,17470,17450,316
20230822,121800,1990103460,17470,17470,17470,17470,13
20230822,121700,1989876350,17470,17440,17480,17440,1170
20230822,121600,1969451540,17430,17400,17440,17400,1414
20230822,121500,1944831810,17410,17410,17410,17410,217
20230822,121400,1941053840,17410,17410,17450,17410,1296
20230822,121300,1918457290,17400,17400,17400,17390,273
20230822,121200,1913708090,17400,17380,17420,17380,1695
20230822,121100,1884214010,17390,17370,17390,17370,616
20230822,121000,1873507940,17360,17360,17360,17360,399
20230822,120900,1866581300,17330,17330,17330,17330,47
20230822,120800,1865766790,17360,17360,17360,17360,1324
20230822,120700,1842782150,17360,17330,17370,17330,3210
20230822,120600,1787123500,17330,17330,17330,17330,550
20230822,120500,1777592000,17330,17330,17330,17330,60
20230822,120400,1776552200,17330,17330,17330,17330,343
20230822,120300,1770608010,17330,17330,17330,17330,213
20230822,120200,1766916720,17320,17310,17320,17310,173
20230822,120100,1763920650,17310,17300,17310,17300,369
20230822,120000,1757536780,17300,17300,17300,17300,300
20230822,115900,1752346780,17300,17290,17300,17290,282
20230822,115800,1747468190,17290,17290,17290,17290,169
20230822,115700,1744546180,17290,17290,17290,17290,160
20230822,115600,1741779780,17280,17290,17290,17280,403
20230822,115500,1734814310,17290,17290,17290,17290,214
20230822,115400,1731114250,17290,17290,17290,17290,448
20230822,115300,1723368330,17290,17290,17290,17290,89
20230822,115200,1721829520,17290,17300,17300,17290,176
20230822,115100,1718786470,17290,17290,17300,17290,357
20230822,115000,1712613810,17280,17290,17290,17280,696
20230822,114900,1700581390,17290,17300,17300,17290,270
20230822,114800,1695913080,17290,17290,17290,17290,216
20230822,114700,1692178440,17290,17290,17290,17290,71
20230822,114600,1690950850,17290,17320,17320,17290,2768
20230822,114500,1643057520,17320,17320,17320,17320,297
20230822,114400,1637913480,17320,17320,17320,17320,775
20230822,114300,1624490480,17320,17320,17320,17310,713
20230822,114200,1612146320,17320,17320,17320,17320,100
20230822,114100,1610414320,17310,17310,17310,17310,165
20230822,114000,1607558170,17310,17320,17320,17310,638
20230822,113900,1596514250,17320,17320,17320,17320,30
20230822,113800,1595994650,17320,17320,17320,17320,33
20230822,113700,1595423090,17320,17320,17320,17320,20
20230822,113600,1595076690,17320,17320,17320,17320,13
20230822,113500,1594851530,17320,17330,17330,17320,94
20230822,113400,1593223020,17330,17320,17330,17320,1766
20230822,113300,1562627610,17320,17320,17320,17320,102
20230822,113200,1560860970,17310,17320,17320,17310,63
20230822,113100,1559770290,17320,17320,17320,17320,28
20230822,113000,1559285330,17320,17310,17320,17310,444
20230822,112900,1551599210,17310,17300,17310,17300,40
20230822,112800,1550907020,17310,17320,17320,17310,488
20230822,112700,1542459510,17320,17320,17320,17320,2
20230822,112600,1542424870,17310,17310,17310,17310,153
20230822,112500,1539776440,17320,17330,17330,17320,581
20230822,112400,1529713410,17330,17320,17330,17320,206
20230822,112300,1526145470,17330,17340,17340,17330,258
20230822,112200,1521673420,17330,17330,17330,17330,0
20230822,112100,1521673420,17330,17350,17350,17330,175
20230822,112000,1518639910,17350,17350,17350,17350,10
20230822,111900,1518466410,17350,17350,17350,17350,45
20230822,111800,1517685660,17350,17350,17350,17350,26
20230822,111700,1517234560,17350,17340,17350,17340,317
20230822,111600,1511737250,17330,17330,17330,17330,41
20230822,111500,1511026720,17330,17330,17340,17330,60
20230822,111400,1509986910,17330,17330,17330,17330,85
20230822,111300,1508513860,17330,17330,17330,17330,0
20230822,111200,1508513860,17330,17330,17340,17330,212
20230822,111100,1504839840,17340,17340,17340,17340,107
20230822,111000,1502984460,17350,17350,17350,17350,1
20230822,110900,1502967110,17350,17350,17350,17350,220
20230822,110800,1499150110,17350,17350,17350,17350,179
20230822,110700,1496044460,17350,17350,17350,17350,250
20230822,110600,1491706960,17360,17370,17370,17350,73
20230822,110500,1490440270,17370,17330,17370,17330,809
20230822,110400,1476415680,17320,17360,17360,17320,928
20230822,110300,1460324450,17360,17380,17380,17360,11
20230822,110200,1460133460,17360,17360,17360,17360,35
20230822,110100,1459525860,17370,17350,17370,17350,477
20230822,110000,1451246960,17350,17330,17350,17330,536
20230822,105900,1441952940,17320,17330,17330,17320,220
20230822,105800,1438141440,17330,17320,17330,17320,452
20230822,105700,1430309190,17330,17350,17350,17320,703
20230822,105600,1418126030,17350,17330,17360,17320,1346
20230822,105500,1394798920,17330,17320,17330,17320,215
20230822,105400,1391074980,17320,17320,17320,17320,17
20230822,105300,1390780540,17320,17350,17360,17320,3236
20230822,105200,1334671660,17360,17360,17370,17360,758
20230822,105100,1321512770,17360,17370,17370,17350,1477
20230822,105000,1295867700,17390,17430,17430,17380,6131
20230822,104900,1189177400,17420,17420,17430,17420,148
20230822,104800,1186599220,17420,17430,17430,17420,21
20230822,104700,1186233370,17430,17430,17430,17420,59
20230822,104600,1185205190,17430,17430,17430,17420,21
20230822,104500,1184839350,17430,17430,17430,17430,20
20230822,104400,1184490750,17430,17440,17440,17430,319
20230822,104300,1178930570,17440,17440,17440,17440,130
20230822,104200,1176663370,17440,17440,17440,17440,76
20230822,104100,1175337930,17450,17440,17450,17440,27
20230822,104000,1174867000,17450,17440,17450,17440,3
20230822,103900,1174814660,17440,17440,17440,17440,131
20230822,103800,1172530020,17450,17450,17450,17450,225
20230822,103700,1168603770,17450,17450,17450,17450,131
20230822,103600,1166317820,17450,17450,17450,17450,21
20230822,103500,1165951370,17450,17450,17450,17450,0
20230822,103400,1165951370,17450,17430,17450,17430,1433
20230822,103300,1140965380,17430,17440,17440,17430,345
20230822,103200,1134951860,17440,17440,17440,17440,166
20230822,103100,1132056820,17440,17450,17450,17440,81
20230822,103000,1130643760,17450,17450,17450,17450,119
20230822,102900,1128567210,17460,17460,17460,17460,20
20230822,102800,1128218010,17450,17460,17460,17450,92
20230822,102700,1126612240,17470,17470,17470,17470,10
20230822,102600,1126437540,17480,17480,17480,17480,52
20230822,102500,1125528580,17480,17480,17480,17480,27
20230822,102400,1125056620,17480,17480,17480,17480,21
20230822,102300,1124689540,17480,17480,17480,17470,42
20230822,102200,1123955480,17480,17460,17480,17460,62
20230822,102100,1122872480,17450,17450,17470,17450,534
20230822,102000,1113551850,17450,17460,17470,17450,439
20230822,101900,1105886730,17450,17490,17490,17450,665
20230822,101800,1094274340,17500,17490,17500,17460,266
20230822,101700,1089625880,17500,17480,17510,17480,746
20230822,101600,1076576150,17480,17470,17480,17470,2
20230822,101500,1076541200,17470,17470,17470,17470,191
20230822,101400,1073204430,17470,17470,17520,17460,1199
20230822,101300,1052243880,17460,17460,17460,17460,65
20230822,101200,1051108980,17460,17480,17480,17450,368
20230822,101100,1044683230,17490,17480,17490,17480,248
20230822,101000,1040346820,17480,17450,17480,17450,266
20230822,100900,1035700740,17440,17440,17440,17440,35
20230822,100800,1035090340,17440,17450,17450,17430,636
20230822,100700,1024002820,17440,17450,17490,17440,1369
20230822,100600,1000104740,17450,17450,17450,17430,848
20230822,100500,985311670,17450,17430,17450,17430,683
20230822,100400,973402900,17430,17430,17430,17430,0
20230822,100300,973402900,17430,17460,17460,17430,432
20230822,100200,965867850,17470,17450,17470,17450,347
20230822,100100,959810210,17450,17450,17460,17450,400
20230822,100000,952829770,17440,17440,17450,17440,119
20230822,095900,950753790,17440,17430,17440,17430,68
20230822,095800,949568190,17420,17410,17420,17400,586
20230822,095700,939366220,17420,17420,17430,17410,885
20230822,095600,923942550,17420,17420,17420,17420,179
20230822,095500,920824370,17420,17430,17430,17420,105
20230822,095400,918994570,17430,17440,17440,17400,1598
20230822,095300,891153170,17440,17460,17460,17440,373
20230822,095200,884646200,17450,17450,17450,17450,73
20230822,095100,883372350,17460,17460,17460,17450,553
20230822,095000,873717590,17470,17470,17470,17460,233
20230822,094900,869648630,17470,17480,17480,17470,126
20230822,094800,867446630,17480,17480,17480,17480,25
20230822,094700,867009630,17480,17480,17480,17470,261
20230822,094600,862447610,17490,17480,17490,17480,432
20230822,094500,854896190,17460,17470,17470,17460,184
20230822,094400,851681720,17470,17450,17470,17450,648
20230822,094300,840367870,17450,17450,17450,17450,35
20230822,094200,839757120,17470,17450,17470,17450,131
20230822,094100,837469170,17460,17470,17470,17460,289
20230822,094000,832420480,17470,17450,17470,17440,512
20230822,093900,823482550,17450,17470,17470,17450,67
20230822,093800,822313360,17470,17450,17470,17450,556
20230822,093700,812607480,17450,17450,17450,17430,374
20230822,093600,806085500,17450,17440,17450,17440,42
20230822,093500,805352750,17440,17440,17450,17440,150
20230822,093400,802736720,17440,17430,17450,17430,272
20230822,093300,797992200,17430,17440,17450,17420,1209
20230822,093200,776910150,17440,17450,17460,17440,978
20230822,093100,759847300,17460,17460,17460,17440,181
20230822,093000,756688240,17460,17430,17530,17430,2672
20230822,092900,710012410,17430,17440,17460,17430,133
20230822,092800,707691790,17460,17400,17460,17400,1461
20230822,092700,682233400,17400,17440,17440,17400,1574
20230822,092600,654827230,17440,17460,17460,17440,467
20230822,092500,646678070,17460,17480,17490,17460,245
20230822,092400,642396610,17480,17520,17520,17480,545
20230822,092300,632864130,17530,17420,17530,17420,1994
20230822,092200,598061220,17420,17420,17430,17410,1090
20230822,092100,579074150,17420,17490,17490,17420,1818
20230822,092000,547354630,17500,17470,17500,17450,1198
20230822,091900,526427490,17470,17610,17610,17470,658
20230822,091800,514909100,17600,17480,17620,17480,2889
20230822,091700,464322310,17480,17490,17500,17480,666
20230822,091600,452674240,17490,17520,17520,17480,2891
20230822,091500,402073880,17520,17580,17580,17520,1321
20230822,091400,378900470,17580,17560,17580,17540,1511
20230822,091300,352377250,17570,17600,17600,17570,1688
20230822,091200,322705150,17600,17590,17620,17590,3406
20230822,091100,262756790,17590,17600,17600,17590,883
20230822,091000,247218100,17600,17610,17610,17600,208
20230822,090900,243557210,17600,17600,17600,17590,1491
20230822,090800,217315960,17600,17660,17660,17600,3031
20230822,090700,163871740,17660,17660,17660,17650,547
20230822,090600,154214490,17670,17730,17730,17660,2597
20230822,090500,108269350,17730,17750,17750,17730,282
20230822,090400,103266900,17740,17790,17790,17740,2530
20230822,090300,58345520,17790,17800,17810,17760,644
20230822,090200,46894930,17800,17750,17800,17750,1081
20230822,090100,27686800,17780,17900,17900,17740,400
20230822,090000,20581080,17900,17730,17900,17730,1159