stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201500,3134571940,17340,17340,17340,17340,2719
20230823,201400,3134571940,17340,17340,17340,17340,0
20230823,201300,3134571940,17340,17340,17340,17340,0
20230823,201200,3134571940,17340,17340,17340,17340,0
20230823,201100,3134571940,17340,17340,17340,17340,0
20230823,201000,3134571940,17340,17340,17340,17340,0
20230823,200900,3134571940,17340,17340,17340,17340,0
20230823,200800,3134571940,17340,17340,17340,17340,0
20230823,200700,3134571940,17340,17340,17340,17340,0
20230823,200600,3134571940,17340,17340,17340,17340,0
20230823,200500,3134571940,17340,17340,17340,17340,0
20230823,200400,3134571940,17340,17340,17340,17340,0
20230823,200300,3134571940,17340,17340,17340,17340,0
20230823,200200,3134571940,17340,17340,17340,17340,0
20230823,200100,3134571940,17340,17340,17340,17340,0
20230823,200000,3134571940,17340,17340,17340,17340,0
20230823,195900,3134571940,17340,17340,17340,17340,0
20230823,195800,3134571940,17340,17340,17340,17340,0
20230823,195700,3134571940,17340,17340,17340,17340,0
20230823,195600,3134571940,17340,17340,17340,17340,0
20230823,195500,3134571940,17340,17340,17340,17340,0
20230823,195400,3134571940,17340,17340,17340,17340,0
20230823,195300,3134571940,17340,17340,17340,17340,0
20230823,195200,3134571940,17340,17340,17340,17340,0
20230823,195100,3134571940,17340,17340,17340,17340,0
20230823,195000,3134571940,17340,17340,17340,17340,0
20230823,194900,3134571940,17340,17340,17340,17340,0
20230823,194800,3134571940,17340,17340,17340,17340,0
20230823,194700,3134571940,17340,17340,17340,17340,0
20230823,194600,3134571940,17340,17340,17340,17340,0
20230823,194500,3134571940,17340,17340,17340,17340,2719
20230823,194400,3134571940,17340,17340,17340,17340,0
20230823,194300,3134571940,17340,17340,17340,17340,0
20230823,194200,3134571940,17340,17340,17340,17340,0
20230823,194100,3134571940,17340,17340,17340,17340,0
20230823,194000,3134571940,17340,17340,17340,17340,0
20230823,193900,3134571940,17340,17340,17340,17340,0
20230823,193800,3134571940,17340,17340,17340,17340,0
20230823,193700,3134571940,17340,17340,17340,17340,0
20230823,193600,3134571940,17340,17340,17340,17340,0
20230823,193500,3134571940,17340,17340,17340,17340,0
20230823,193400,3134571940,17340,17340,17340,17340,0
20230823,193300,3134571940,17340,17340,17340,17340,0
20230823,193200,3134571940,17340,17340,17340,17340,0
20230823,193100,3134571940,17340,17340,17340,17340,0
20230823,193000,3134571940,17340,17340,17340,17340,0
20230823,192900,3134571940,17340,17340,17340,17340,0
20230823,192800,3134571940,17340,17340,17340,17340,0
20230823,192700,3134571940,17340,17340,17340,17340,0
20230823,192600,3134571940,17340,17340,17340,17340,0
20230823,192500,3134571940,17340,17340,17340,17340,0
20230823,192400,3134571940,17340,17340,17340,17340,0
20230823,192300,3134571940,17340,17340,17340,17340,0
20230823,192200,3134571940,17340,17340,17340,17340,0
20230823,192100,3134571940,17340,17340,17340,17340,0
20230823,192000,3134571940,17340,17340,17340,17340,0
20230823,191900,3134571940,17340,17340,17340,17340,0
20230823,191800,3134571940,17340,17340,17340,17340,0
20230823,191700,3134571940,17340,17340,17340,17340,0
20230823,191600,3134571940,17340,17340,17340,17340,0
20230823,191500,3134571940,17340,17340,17340,17340,2719
20230823,191400,3134571940,17340,17340,17340,17340,0
20230823,191300,3134571940,17340,17340,17340,17340,0
20230823,191200,3134571940,17340,17340,17340,17340,0
20230823,191100,3134571940,17340,17340,17340,17340,0
20230823,191000,3134571940,17340,17340,17340,17340,0
20230823,190900,3134571940,17340,17340,17340,17340,0
20230823,190800,3134571940,17340,17340,17340,17340,0
20230823,190700,3134571940,17340,17340,17340,17340,0
20230823,190600,3134571940,17340,17340,17340,17340,0
20230823,190500,3134571940,17340,17340,17340,17340,0
20230823,190400,3134571940,17340,17340,17340,17340,0
20230823,190300,3134571940,17340,17340,17340,17340,0
20230823,190200,3134571940,17340,17340,17340,17340,0
20230823,190100,3134571940,17340,17340,17340,17340,0
20230823,190000,3134571940,17340,17340,17340,17340,0
20230823,185900,3134571940,17340,17340,17340,17340,0
20230823,185800,3134571940,17340,17340,17340,17340,0
20230823,185700,3134571940,17340,17340,17340,17340,0
20230823,185600,3134571940,17340,17340,17340,17340,0
20230823,185500,3134571940,17340,17340,17340,17340,0
20230823,185400,3134571940,17340,17340,17340,17340,0
20230823,185300,3134571940,17340,17340,17340,17340,0
20230823,185200,3134571940,17340,17340,17340,17340,0
20230823,185100,3134571940,17340,17340,17340,17340,0
20230823,185000,3134571940,17340,17340,17340,17340,0
20230823,184900,3134571940,17340,17340,17340,17340,0
20230823,184800,3134571940,17340,17340,17340,17340,0
20230823,184700,3134571940,17340,17340,17340,17340,0
20230823,184600,3134571940,17340,17340,17340,17340,0
20230823,184500,3134571940,17340,17340,17340,17340,2719
20230823,184400,3134571940,17340,17340,17340,17340,0
20230823,184300,3134571940,17340,17340,17340,17340,0
20230823,184200,3134571940,17340,17340,17340,17340,0
20230823,184100,3134571940,17340,17340,17340,17340,0
20230823,184000,3134571940,17340,17340,17340,17340,0
20230823,183900,3134571940,17340,17340,17340,17340,0
20230823,183800,3134571940,17340,17340,17340,17340,0
20230823,183700,3134571940,17340,17340,17340,17340,0
20230823,183600,3134571940,17340,17340,17340,17340,0
20230823,183500,3134571940,17340,17340,17340,17340,0
20230823,183400,3134571940,17340,17340,17340,17340,0
20230823,183300,3134571940,17340,17340,17340,17340,0
20230823,183200,3134571940,17340,17340,17340,17340,0
20230823,183100,3134571940,17340,17340,17340,17340,0
20230823,183000,3134571940,17340,17340,17340,17340,0
20230823,182900,3134571940,17340,17340,17340,17340,0
20230823,182800,3134571940,17340,17340,17340,17340,0
20230823,182700,3134571940,17340,17340,17340,17340,0
20230823,182600,3134571940,17340,17340,17340,17340,0
20230823,182500,3134571940,17340,17340,17340,17340,0
20230823,182400,3134571940,17340,17340,17340,17340,0
20230823,182300,3134571940,17340,17340,17340,17340,0
20230823,182200,3134571940,17340,17340,17340,17340,0
20230823,182100,3134571940,17340,17340,17340,17340,0
20230823,182000,3134571940,17340,17340,17340,17340,0
20230823,181900,3134571940,17340,17340,17340,17340,0
20230823,181800,3134571940,17340,17340,17340,17340,0
20230823,181700,3134571940,17340,17340,17340,17340,0
20230823,181600,3134571940,17340,17340,17340,17340,0
20230823,181500,3134571940,17340,17340,17340,17340,2719
20230823,181400,3134571940,17340,17340,17340,17340,0
20230823,181300,3134571940,17340,17340,17340,17340,0
20230823,181200,3134571940,17340,17340,17340,17340,0
20230823,181100,3134571940,17340,17340,17340,17340,0
20230823,181000,3134571940,17340,17340,17340,17340,0
20230823,180900,3134571940,17340,17340,17340,17340,0
20230823,180800,3134571940,17340,17340,17340,17340,0
20230823,180700,3134571940,17340,17340,17340,17340,0
20230823,180600,3134571940,17340,17340,17340,17340,0
20230823,180500,3134571940,17340,17340,17340,17340,0
20230823,180400,3134571940,17340,17340,17340,17340,0
20230823,180300,3134571940,17340,17340,17340,17340,0
20230823,180200,3134571940,17340,17340,17340,17340,0
20230823,180100,3134571940,17340,17340,17340,17340,0
20230823,180000,3134571940,17340,17340,17340,17340,0
20230823,175900,3134571940,17340,17340,17340,17340,0
20230823,175800,3134571940,17340,17340,17340,17340,0
20230823,175700,3134571940,17340,17340,17340,17340,0
20230823,175600,3134571940,17340,17340,17340,17340,0
20230823,175500,3134571940,17340,17340,17340,17340,0
20230823,175400,3134571940,17340,17340,17340,17340,0
20230823,175300,3134571940,17340,17340,17340,17340,0
20230823,175200,3134571940,17340,17340,17340,17340,0
20230823,175100,3134571940,17340,17340,17340,17340,0
20230823,175000,3134571940,17340,17340,17340,17340,0
20230823,174900,3134571940,17340,17340,17340,17340,0
20230823,174800,3134571940,17340,17340,17340,17340,0
20230823,174700,3134571940,17340,17340,17340,17340,0
20230823,174600,3134571940,17340,17340,17340,17340,0
20230823,174500,3134571940,17340,17340,17340,17340,2719
20230823,174400,3134571940,17340,17340,17340,17340,0
20230823,174300,3134571940,17340,17340,17340,17340,0
20230823,174200,3134571940,17340,17340,17340,17340,0
20230823,174100,3134571940,17340,17340,17340,17340,0
20230823,174000,3134571940,17340,17340,17340,17340,0
20230823,173900,3134571940,17340,17340,17340,17340,0
20230823,173800,3134571940,17340,17340,17340,17340,0
20230823,173700,3134571940,17340,17340,17340,17340,0
20230823,173600,3134571940,17340,17340,17340,17340,0
20230823,173500,3134571940,17340,17340,17340,17340,0
20230823,173400,3134571940,17340,17340,17340,17340,0
20230823,173300,3134571940,17340,17340,17340,17340,0
20230823,173200,3134571940,17340,17340,17340,17340,0
20230823,173100,3134571940,17340,17340,17340,17340,0
20230823,173000,3134571940,17340,17340,17340,17340,0
20230823,172900,3134571940,17340,17340,17340,17340,0
20230823,172800,3134571940,17340,17340,17340,17340,0
20230823,172700,3134571940,17340,17340,17340,17340,0
20230823,172600,3134571940,17340,17340,17340,17340,0
20230823,172500,3134571940,17340,17340,17340,17340,0
20230823,172400,3134571940,17340,17340,17340,17340,0
20230823,172300,3134571940,17340,17340,17340,17340,0
20230823,172200,3134571940,17340,17340,17340,17340,0
20230823,172100,3134571940,17340,17340,17340,17340,0
20230823,172000,3134571940,17340,17340,17340,17340,0
20230823,171900,3134571940,17340,17340,17340,17340,0
20230823,171800,3134571940,17340,17340,17340,17340,0
20230823,171700,3134571940,17340,17340,17340,17340,0
20230823,171600,3134571940,17340,17340,17340,17340,0
20230823,171500,3134571940,17340,17340,17340,17340,2719
20230823,171400,3134571940,17340,17340,17340,17340,0
20230823,171300,3134571940,17340,17340,17340,17340,0
20230823,171200,3134571940,17340,17340,17340,17340,0
20230823,171100,3134571940,17340,17340,17340,17340,0
20230823,171000,3134571940,17340,17340,17340,17340,0
20230823,170900,3134571940,17340,17340,17340,17340,0
20230823,170800,3134571940,17340,17340,17340,17340,0
20230823,170700,3134571940,17340,17340,17340,17340,0
20230823,170600,3134571940,17340,17340,17340,17340,0
20230823,170500,3134571940,17340,17340,17340,17340,0
20230823,170400,3134571940,17340,17340,17340,17340,0
20230823,170300,3134571940,17340,17340,17340,17340,0
20230823,170200,3134571940,17340,17340,17340,17340,0
20230823,170100,3134571940,17340,17340,17340,17340,0
20230823,170000,3134571940,17340,17340,17340,17340,0
20230823,165900,3134571940,17340,17340,17340,17340,0
20230823,165800,3134571940,17340,17340,17340,17340,0
20230823,165700,3134571940,17340,17340,17340,17340,0
20230823,165600,3134571940,17340,17340,17340,17340,0
20230823,165500,3134571940,17340,17340,17340,17340,0
20230823,165400,3134571940,17340,17340,17340,17340,0
20230823,165300,3134571940,17340,17340,17340,17340,0
20230823,165200,3134571940,17340,17340,17340,17340,0
20230823,165100,3134571940,17340,17340,17340,17340,0
20230823,165000,3134571940,17340,17340,17340,17340,0
20230823,164900,3134571940,17340,17340,17340,17340,0
20230823,164800,3134571940,17340,17340,17340,17340,0
20230823,164700,3134571940,17340,17340,17340,17340,0
20230823,164600,3134571940,17340,17340,17340,17340,0
20230823,164500,3134571940,17340,17340,17340,17340,2719
20230823,164400,3134571940,17340,17340,17340,17340,0
20230823,164300,3134571940,17340,17340,17340,17340,0
20230823,164200,3134571940,17340,17340,17340,17340,0
20230823,164100,3134571940,17340,17340,17340,17340,0
20230823,164000,3134571940,17340,17340,17340,17340,0
20230823,163900,3134571940,17340,17340,17340,17340,0
20230823,163800,3134571940,17340,17340,17340,17340,0
20230823,163700,3134571940,17340,17340,17340,17340,0
20230823,163600,3134571940,17340,17340,17340,17340,0
20230823,163500,3134571940,17340,17340,17340,17340,0
20230823,163400,3134571940,17340,17340,17340,17340,0
20230823,163300,3134571940,17340,17340,17340,17340,0
20230823,163200,3134571940,17340,17340,17340,17340,0
20230823,163100,3134571940,17340,17340,17340,17340,0
20230823,163000,3134571940,17340,17340,17340,17340,0
20230823,162900,3134571940,17340,17340,17340,17340,0
20230823,162800,3134571940,17340,17340,17340,17340,0
20230823,162700,3134571940,17340,17340,17340,17340,0
20230823,162600,3134571940,17340,17340,17340,17340,0
20230823,162500,3134571940,17340,17340,17340,17340,0
20230823,162400,3134571940,17340,17340,17340,17340,0
20230823,162300,3134571940,17340,17340,17340,17340,0
20230823,162200,3134571940,17340,17340,17340,17340,0
20230823,162100,3134571940,17340,17340,17340,17340,0
20230823,162000,3134571940,17340,17340,17340,17340,0
20230823,161900,3134571940,17340,17340,17340,17340,0
20230823,161800,3134571940,17340,17340,17340,17340,0
20230823,161700,3134571940,17340,17340,17340,17340,0
20230823,161600,3134571940,17340,17340,17340,17340,0
20230823,161500,3134571940,17340,17340,17340,17340,2719
20230823,161400,3134571940,17340,17340,17340,17340,0
20230823,161300,3134571940,17340,17340,17340,17340,0
20230823,161200,3134571940,17340,17340,17340,17340,0
20230823,161100,3134571940,17340,17340,17340,17340,0
20230823,161000,3134571940,17340,17340,17340,17340,0
20230823,160900,3134571940,17340,17340,17340,17340,0
20230823,160800,3134571940,17340,17340,17340,17340,0
20230823,160700,3134571940,17340,17340,17340,17340,0
20230823,160600,3134571940,17340,17340,17340,17340,0
20230823,160500,3134571940,17340,17340,17340,17340,0
20230823,160400,3134571940,17340,17340,17340,17340,0
20230823,160300,3134571940,17340,17340,17340,17340,0
20230823,160200,3134571940,17340,17340,17340,17340,0
20230823,160100,3134571940,17340,17340,17340,17340,0
20230823,160000,3134571940,17340,17340,17340,17340,0
20230823,155900,3134571940,17340,17340,17340,17340,0
20230823,155800,3134571940,17340,17340,17340,17340,0
20230823,155700,3134571940,17340,17340,17340,17340,0
20230823,155600,3134571940,17340,17340,17340,17340,0
20230823,155500,3134571940,17340,17340,17340,17340,0
20230823,155400,3134571940,17340,17340,17340,17340,0
20230823,155300,3134571940,17340,17340,17340,17340,0
20230823,155200,3134571940,17340,17340,17340,17340,0
20230823,155100,3134571940,17340,17340,17340,17340,0
20230823,155000,3134571940,17340,17340,17340,17340,0
20230823,154900,3134571940,17340,17340,17340,17340,0
20230823,154800,3134571940,17340,17340,17340,17340,0
20230823,154700,3134571940,17340,17340,17340,17340,0
20230823,154600,3134571940,17340,17340,17340,17340,0
20230823,154500,3134571940,17340,17340,17340,17340,2719
20230823,154400,3134571940,17340,17340,17340,17340,0
20230823,154300,3134571940,17340,17340,17340,17340,0
20230823,154200,3134571940,17340,17340,17340,17340,0
20230823,154100,3134571940,17340,17340,17340,17340,0
20230823,154000,3134571940,17340,17340,17340,17340,0
20230823,153900,3134571940,17340,17340,17340,17340,0
20230823,153800,3134571940,17340,17340,17340,17340,0
20230823,153700,3134571940,17340,17340,17340,17340,0
20230823,153600,3134571940,17340,17340,17340,17340,0
20230823,153500,3134571940,17340,17340,17340,17340,0
20230823,153400,3134571940,17340,17340,17340,17340,0
20230823,153300,3134571940,17340,17340,17340,17340,0
20230823,153200,3134571940,17340,17340,17340,17340,0
20230823,153100,3134571940,17340,17340,17340,17340,0
20230823,153000,3134571940,17340,17340,17340,17340,2719
20230823,152900,3087424480,17350,17350,17350,17350,0
20230823,152800,3087424480,17350,17350,17350,17350,0
20230823,152700,3087424480,17350,17350,17350,17350,0
20230823,152600,3087424480,17350,17350,17350,17350,0
20230823,152500,3087424480,17350,17350,17350,17350,0
20230823,152400,3087424480,17350,17350,17350,17350,0
20230823,152300,3087424480,17350,17350,17350,17350,0
20230823,152200,3087424480,17350,17350,17350,17350,0
20230823,152100,3087424480,17350,17350,17350,17350,0
20230823,152000,3087424480,17350,17350,17350,17350,0
20230823,151900,3087424480,17350,17340,17350,17340,334
20230823,151800,3081629600,17350,17350,17350,17350,257
20230823,151700,3077170650,17340,17340,17350,17330,422
20230823,151600,3069855750,17340,17340,17350,17330,519
20230823,151500,3060855620,17350,17350,17360,17340,332
20230823,151400,3055095420,17350,17360,17370,17350,322
20230823,151300,3049505350,17360,17340,17360,17340,817
20230823,151200,3035331450,17340,17340,17350,17330,693
20230823,151100,3023315450,17330,17340,17340,17330,72
20230823,151000,3022067640,17330,17330,17340,17330,174
20230823,150900,3019051360,17330,17330,17340,17330,498
20230823,150800,3010416850,17340,17330,17340,17330,136
20230823,150700,3008059920,17330,17330,17340,17330,383
20230823,150600,3001422470,17330,17330,17340,17330,167
20230823,150500,2998528340,17330,17330,17330,17330,57
20230823,150400,2997540530,17330,17320,17330,17320,380
20230823,150300,2990955530,17320,17330,17340,17320,682
20230823,150200,2979138160,17330,17320,17340,17320,109
20230823,150100,2977249480,17320,17310,17330,17310,86
20230823,150000,2975759940,17310,17330,17340,17310,94
20230823,145900,2974132040,17320,17320,17330,17320,116
20230823,145800,2972122440,17310,17310,17330,17310,359
20230823,145700,2965904800,17310,17310,17320,17310,87
20230823,145600,2964398790,17310,17320,17320,17310,69
20230823,145500,2963204390,17320,17300,17320,17300,380
20230823,145400,2956627160,17300,17290,17300,17290,191
20230823,145300,2953323250,17290,17290,17290,17290,54
20230823,145200,2952389590,17290,17290,17310,17290,274
20230823,145100,2947647750,17300,17290,17300,17290,201
20230823,145000,2944171150,17290,17300,17300,17290,57
20230823,144900,2943185610,17290,17290,17300,17290,61
20230823,144800,2942130900,17290,17300,17310,17290,474
20230823,144700,2933932090,17300,17310,17310,17290,572
20230823,144600,2924033020,17310,17330,17330,17310,67
20230823,144500,2922873210,17310,17340,17340,17310,542
20230823,144400,2913480430,17340,17340,17360,17340,418
20230823,144300,2906228360,17340,17340,17350,17340,145
20230823,144200,2903713660,17340,17340,17350,17340,143
20230823,144100,2901233170,17340,17350,17350,17340,57
20230823,144000,2900244620,17370,17330,17370,17330,511
20230823,143900,2891382090,17330,17330,17340,17330,87
20230823,143800,2889874370,17330,17330,17330,17330,65
20230823,143700,2888747920,17330,17330,17340,17320,650
20230823,143600,2877484550,17330,17330,17330,17330,68
20230823,143500,2876306110,17330,17330,17350,17330,231
20230823,143400,2872300350,17330,17340,17340,17330,552
20230823,143300,2862729310,17340,17340,17350,17340,70
20230823,143200,2861515480,17340,17340,17350,17340,80
20230823,143100,2860128060,17340,17340,17340,17340,90
20230823,143000,2858567460,17340,17340,17350,17340,178
20230823,142900,2855480000,17340,17320,17340,17310,772
20230823,142800,2842104630,17320,17320,17330,17320,68
20230823,142700,2840926860,17320,17320,17320,17320,54
20230823,142600,2839991580,17320,17330,17330,17320,492
20230823,142500,2831465770,17330,17330,17330,17330,83
20230823,142400,2830027380,17330,17340,17340,17330,56
20230823,142300,2829056890,17330,17330,17330,17330,99
20230823,142200,2827341220,17330,17350,17350,17330,58
20230823,142100,2826336060,17320,17320,17320,17320,55
20230823,142000,2825383460,17320,17320,17320,17320,92
20230823,141900,2823790020,17330,17350,17350,17330,155
20230823,141800,2821101870,17350,17330,17370,17300,1216
20230823,141700,2800041790,17330,17350,17360,17330,581
20230823,141600,2789967490,17350,17330,17350,17330,227
20230823,141500,2786029860,17330,17320,17350,17320,199
20230823,141400,2782578790,17320,17290,17320,17280,826
20230823,141300,2768291480,17270,17270,17270,17260,152
20230823,141200,2765666540,17270,17290,17290,17270,402
20230823,141100,2758716780,17290,17290,17290,17290,82
20230823,141000,2757299000,17290,17300,17300,17290,223
20230823,140900,2753443000,17290,17290,17290,17290,55
20230823,140800,2752492050,17290,17290,17290,17290,76
20230823,140700,2751178010,17290,17310,17330,17270,1222
20230823,140600,2730050660,17300,17330,17330,17300,387
20230823,140500,2723347380,17330,17350,17350,17330,131
20230823,140400,2721075870,17350,17360,17360,17350,191
20230823,140300,2717761010,17360,17390,17430,17360,3493
20230823,140200,2656956990,17390,17410,17420,17390,605
20230823,140100,2646427890,17400,17430,17430,17400,251
20230823,140000,2642056440,17430,17400,17470,17400,3227
20230823,135900,2585788660,17400,17370,17440,17370,4854
20230823,135800,2501322380,17350,17320,17370,17320,1453
20230823,135700,2476118980,17320,17300,17330,17300,1195
20230823,135600,2455434970,17290,17300,17300,17290,355
20230823,135500,2449294040,17300,17290,17300,17290,264
20230823,135400,2444728360,17300,17300,17300,17290,320
20230823,135300,2439192910,17290,17290,17300,17290,180
20230823,135200,2436079750,17290,17290,17300,17290,191
20230823,135100,2432776110,17290,17290,17300,17290,318
20230823,135000,2427275250,17300,17320,17320,17300,348
20230823,134900,2421251270,17320,17320,17320,17310,301
20230823,134800,2416038910,17320,17330,17330,17320,484
20230823,134700,2407653400,17340,17350,17350,17340,443
20230823,134600,2399969680,17350,17340,17350,17340,366
20230823,134500,2393622130,17350,17350,17350,17340,372
20230823,134400,2387169450,17340,17340,17340,17340,100
20230823,134300,2385435450,17350,17360,17370,17350,1274
20230823,134200,2363313600,17360,17360,17360,17360,59
20230823,134100,2362289360,17360,17360,17360,17350,964
20230823,134000,2345554490,17360,17350,17360,17350,121
20230823,133900,2343454030,17360,17360,17360,17350,214
20230823,133800,2339739000,17350,17360,17360,17350,157
20230823,133700,2337013520,17360,17380,17380,17360,898
20230823,133600,2321411500,17370,17370,17370,17370,392
20230823,133500,2314602460,17370,17370,17380,17360,335
20230823,133400,2308783800,17370,17350,17370,17350,957
20230823,133300,2292178490,17340,17340,17340,17340,111
20230823,133200,2290253750,17340,17360,17370,17340,1423
20230823,133100,2265559550,17360,17360,17380,17360,740
20230823,133000,2252711790,17360,17340,17360,17340,168
20230823,132900,2249796930,17350,17330,17350,17330,1287
20230823,132800,2227485580,17330,17310,17330,17310,233
20230823,132700,2223451110,17310,17300,17310,17280,958
20230823,132600,2206880450,17290,17290,17290,17290,89
20230823,132500,2205341640,17290,17320,17320,17290,544
20230823,132400,2195925180,17310,17310,17320,17310,416
20230823,132300,2188721830,17310,17310,17320,17310,436
20230823,132200,2181174240,17310,17310,17310,17300,192
20230823,132100,2177850820,17300,17290,17300,17290,255
20230823,132000,2173439340,17300,17290,17300,17280,250
20230823,131900,2169117990,17280,17310,17310,17280,112
20230823,131800,2167180580,17290,17300,17300,17280,524
20230823,131700,2158122670,17300,17310,17310,17300,13
20230823,131600,2157897740,17310,17250,17310,17250,1221
20230823,131500,2136803320,17260,17250,17260,17250,21
20230823,131400,2136441060,17250,17270,17270,17250,11
20230823,131300,2136251290,17270,17270,17290,17270,316
20230823,131200,2130791320,17260,17250,17260,17250,38
20230823,131100,2130135540,17260,17270,17270,17260,928
20230823,131000,2114110920,17280,17280,17280,17280,27
20230823,130900,2113644360,17260,17280,17280,17260,196
20230823,130800,2110258470,17290,17310,17310,17290,367
20230823,130700,2103911790,17300,17300,17300,17300,40
20230823,130600,2103219790,17290,17290,17290,17290,10
20230823,130500,2103046890,17300,17300,17300,17300,401
20230823,130400,2096109590,17300,17310,17310,17300,20
20230823,130300,2095763490,17310,17310,17310,17300,11
20230823,130200,2095573100,17310,17310,17310,17310,100
20230823,130100,2093842100,17300,17310,17310,17300,46
20230823,130000,2093045940,17310,17300,17310,17300,4
20230823,125900,2092976720,17300,17300,17300,17290,39
20230823,125800,2092302120,17300,17300,17300,17300,23
20230823,125700,2091904220,17290,17300,17300,17290,16
20230823,125600,2091627430,17300,17300,17300,17280,624
20230823,125500,2080840430,17300,17300,17300,17300,62
20230823,125400,2079767830,17310,17320,17320,17310,568
20230823,125300,2069935650,17330,17330,17330,17330,3
20230823,125200,2069883660,17330,17310,17330,17310,24
20230823,125100,2069468140,17310,17320,17320,17310,68
20230823,125000,2068290480,17330,17330,17340,17330,479
20230823,124900,2059988960,17330,17330,17330,17330,10
20230823,124800,2059815660,17340,17350,17350,17340,33
20230823,124700,2059243120,17310,17360,17360,17310,447
20230823,124600,2051489830,17370,17370,17370,17360,215
20230823,124500,2047755380,17370,17380,17380,17370,283
20230823,124400,2042836890,17380,17380,17380,17380,130
20230823,124300,2040577490,17380,17380,17380,17380,0
20230823,124200,2040577490,17380,17390,17390,17380,3
20230823,124100,2040525340,17380,17380,17380,17380,10
20230823,124000,2040351540,17390,17380,17390,17380,201
20230823,123900,2036858150,17380,17380,17380,17380,11
20230823,123800,2036666970,17380,17380,17380,17380,10
20230823,123700,2036493170,17410,17410,17410,17410,0
20230823,123600,2036493170,17410,17410,17410,17380,12
20230823,123500,2036284550,17410,17410,17410,17410,0
20230823,123400,2036284550,17410,17410,17420,17410,334
20230823,123300,2030468910,17400,17380,17400,17380,417
20230823,123200,2023217240,17390,17390,17390,17390,1
20230823,123100,2023199850,17390,17390,17390,17380,18
20230823,123000,2022886930,17380,17380,17380,17380,1
20230823,122900,2022869550,17390,17390,17390,17390,2
20230823,122800,2022834770,17390,17390,17390,17380,16
20230823,122700,2022556630,17400,17400,17400,17400,0
20230823,122600,2022556630,17400,17380,17400,17380,11
20230823,122500,2022365430,17400,17400,17400,17400,1
20230823,122400,2022348030,17390,17390,17390,17390,2
20230823,122300,2022313250,17380,17380,17380,17380,10
20230823,122200,2022139450,17390,17390,17390,17380,145
20230823,122100,2019619330,17400,17420,17420,17380,211
20230823,122000,2015947730,17420,17400,17420,17400,112
20230823,121900,2013997620,17400,17400,17410,17390,205
20230823,121800,2010430280,17400,17400,17400,17400,200
20230823,121700,2006950280,17400,17410,17410,17400,378
20230823,121600,2000370860,17410,17410,17410,17410,2
20230823,121500,2000336040,17410,17410,17420,17410,81
20230823,121400,1998925820,17410,17410,17410,17410,0
20230823,121300,1998925820,17410,17420,17420,17410,74
20230823,121200,1997636840,17420,17420,17420,17420,13
20230823,121100,1997410380,17420,17420,17420,17420,9
20230823,121000,1997253600,17410,17420,17430,17410,669
20230823,120900,1985593960,17410,17410,17410,17410,100
20230823,120800,1983852960,17410,17420,17420,17410,308
20230823,120700,1978487700,17420,17420,17420,17420,20
20230823,120600,1978139300,17450,17450,17450,17450,30
20230823,120500,1977615800,17420,17450,17460,17420,818
20230823,120400,1963341990,17450,17430,17460,17430,1542
20230823,120300,1936450350,17420,17430,17430,17420,32
20230823,120200,1935892690,17420,17420,17420,17420,87
20230823,120100,1934377150,17420,17430,17440,17420,271
20230823,120000,1929653720,17430,17440,17440,17430,20
20230823,115900,1929305020,17430,17430,17430,17430,0
20230823,115800,1929305020,17430,17440,17440,17430,13
20230823,115700,1929078420,17430,17430,17430,17430,7
20230823,115600,1928956410,17420,17420,17420,17420,0
20230823,115500,1928956410,17420,17420,17420,17420,21
20230823,115400,1928590590,17420,17460,17460,17420,288
20230823,115300,1923568030,17440,17450,17450,17440,349
20230823,115200,1917480320,17470,17470,17470,17470,0
20230823,115100,1917480320,17470,17450,17470,17440,5
20230823,115000,1917393060,17460,17450,17460,17420,25
20230823,114900,1916956970,17420,17400,17420,17400,55
20230823,114800,1915999380,17400,17400,17400,17400,4
20230823,114700,1915929780,17400,17440,17440,17400,139
20230823,114600,1913508850,17440,17450,17460,17440,1360
20230823,114500,1889776960,17450,17440,17450,17440,18
20230823,114400,1889462960,17450,17470,17470,17440,323
20230823,114300,1883825290,17470,17470,17480,17440,324
20230823,114200,1878167930,17470,17470,17470,17470,10
20230823,114100,1877993230,17470,17460,17470,17460,177
20230823,114000,1874902800,17450,17450,17460,17440,525
20230823,113900,1865740820,17460,17460,17470,17460,321
20230823,113800,1860136150,17470,17470,17470,17470,45
20230823,113700,1859350000,17470,17470,17470,17470,53
20230823,113600,1858424090,17470,17470,17470,17460,150
20230823,113500,1855805060,17470,17430,17480,17430,560
20230823,113400,1846033440,17440,17470,17470,17440,922
20230823,113300,1829938370,17480,17470,17480,17470,20
20230823,113200,1829588870,17470,17470,17490,17470,514
20230823,113100,1820608970,17470,17470,17470,17470,20
20230823,113000,1820259570,17460,17470,17500,17460,590
20230823,112900,1809947560,17470,17480,17480,17470,129
20230823,112800,1807693200,17480,17490,17490,17480,3
20230823,112700,1807640740,17490,17470,17510,17460,1222
20230823,112600,1786285420,17470,17470,17470,17470,171
20230823,112500,1783298050,17490,17480,17490,17480,122
20230823,112400,1781165090,17480,17490,17490,17470,607
20230823,112300,1770552050,17510,17500,17540,17500,1355
20230823,112200,1746825900,17500,17500,17500,17470,1450
20230823,112100,1721469300,17500,17500,17510,17500,310
20230823,112000,1716044250,17520,17420,17530,17420,3089
20230823,111900,1662057100,17420,17420,17420,17420,202
20230823,111800,1658538260,17420,17420,17420,17420,0
20230823,111700,1658538260,17420,17420,17430,17400,1148
20230823,111600,1638535380,17420,17420,17420,17410,437
20230823,111500,1630925410,17430,17430,17430,17430,4
20230823,111400,1630855690,17420,17430,17440,17420,262
20230823,111300,1626288160,17430,17410,17440,17410,678
20230823,111200,1614473410,17410,17360,17410,17360,1299
20230823,111100,1591895070,17370,17370,17370,17360,20
20230823,111000,1591547680,17360,17370,17370,17360,136
20230823,110900,1589185650,17380,17370,17380,17370,107
20230823,110800,1587326760,17370,17360,17370,17360,59
20230823,110700,1586302200,17370,17350,17370,17350,310
20230823,110600,1580918500,17360,17360,17360,17360,1
20230823,110500,1580901140,17340,17330,17350,17330,527
20230823,110400,1571767390,17320,17320,17320,17320,50
20230823,110300,1570901390,17320,17370,17370,17320,302
20230823,110200,1565661970,17380,17340,17400,17330,2047
20230823,110100,1530114240,17340,17350,17360,17340,65
20230823,110000,1528987090,17340,17340,17360,17320,889
20230823,105900,1513556620,17340,17340,17340,17340,142
20230823,105800,1511094340,17340,17360,17360,17300,553
20230823,105700,1501507380,17360,17300,17360,17300,765
20230823,105600,1488237910,17300,17340,17340,17300,11
20230823,105500,1488047570,17320,17300,17360,17300,2404
20230823,105400,1446349940,17330,17280,17340,17280,3648
20230823,105300,1383180570,17280,17200,17280,17200,2391
20230823,105200,1341888290,17200,17220,17250,17190,2683
20230823,105100,1295623620,17210,17220,17220,17210,98
20230823,105000,1293936670,17220,17220,17220,17220,0
20230823,104900,1293936670,17220,17220,17220,17220,51
20230823,104800,1293058450,17240,17230,17270,17230,826
20230823,104700,1278811470,17240,17260,17260,17230,897
20230823,104600,1263339840,17280,17300,17300,17260,522
20230823,104500,1254309660,17280,17280,17280,17260,790
20230823,104400,1240662880,17280,17290,17290,17270,56
20230823,104300,1239694850,17290,17300,17300,17290,82
20230823,104200,1238276650,17300,17300,17300,17300,3
20230823,104100,1238224750,17290,17300,17300,17290,24
20230823,104000,1237809780,17300,17300,17300,17300,1
20230823,103900,1237792480,17270,17250,17270,17250,131
20230823,103800,1235530510,17250,17270,17280,17250,1132
20230823,103700,1215984120,17270,17310,17310,17250,871
20230823,103600,1200929030,17310,17360,17370,17310,531
20230823,103500,1191713240,17360,17310,17360,17310,575
20230823,103400,1181748010,17310,17310,17310,17310,3
20230823,103300,1181696080,17310,17320,17320,17310,66
20230823,103200,1180553160,17330,17300,17330,17300,1396
20230823,103100,1156376030,17310,17290,17310,17290,776
20230823,103000,1142950620,17290,17270,17300,17260,1003
20230823,102900,1125616940,17240,17300,17300,17240,554
20230823,102800,1116050390,17300,17310,17310,17300,459
20230823,102700,1108108650,17310,17290,17310,17290,458
20230823,102600,1100183690,17290,17270,17300,17270,1083
20230823,102500,1081460500,17270,17280,17280,17260,233
20230823,102400,1077436420,17280,17260,17280,17260,242
20230823,102300,1073254970,17270,17280,17280,17270,166
20230823,102200,1070388140,17280,17270,17280,17270,185
20230823,102100,1067191560,17280,17270,17280,17270,171
20230823,102000,1064237090,17290,17260,17290,17240,736
20230823,101900,1051533010,17280,17290,17290,17220,717
20230823,101800,1039159000,17290,17280,17290,17250,1268
20230823,101700,1017268740,17280,17230,17290,17230,2674
20230823,101600,971122910,17200,17210,17230,17200,1202
20230823,101500,950429490,17200,17200,17200,17200,103
20230823,101400,948657890,17200,17210,17210,17200,260
20230823,101300,944185860,17210,17220,17220,17200,220
20230823,101200,940399860,17220,17180,17220,17180,1197
20230823,101100,919816190,17170,17160,17200,17150,1794
20230823,101000,888985570,17160,17160,17170,17150,648
20230823,100900,877865520,17150,17150,17160,17150,116
20230823,100800,875876110,17160,17160,17160,17160,226
20230823,100700,871997950,17170,17160,17170,17160,6
20230823,100600,871894980,17160,17170,17180,17160,879
20230823,100500,856800020,17160,17160,17170,17160,242
20230823,100400,852647290,17160,17150,17170,17140,406
20230823,100300,845680810,17140,17160,17160,17130,685
20230823,100200,833936910,17160,17210,17210,17160,65
20230823,100100,832819750,17210,17210,17210,17210,0
20230823,100000,832819750,17210,17200,17210,17190,562
20230823,095900,823155000,17200,17200,17200,17200,51
20230823,095800,822277800,17200,17200,17200,17190,380
20230823,095700,815742670,17210,17150,17210,17150,2498
20230823,095600,772815480,17150,17170,17170,17150,139
20230823,095500,770431430,17170,17170,17170,17150,120
20230823,095400,768371230,17140,17140,17170,17140,569
20230823,095300,758605950,17130,17120,17130,17120,167
20230823,095200,755746500,17140,17120,17160,17120,254
20230823,095100,751395600,17100,17080,17100,17080,601
20230823,095000,741126520,17070,17110,17110,17070,881
20230823,094900,726069100,17110,17100,17110,17100,30
20230823,094800,725556050,17100,17090,17100,17090,56
20230823,094700,724598620,17100,17130,17130,17090,363
20230823,094600,718384520,17110,17130,17140,17090,448
20230823,094500,710716020,17110,17080,17110,17080,1148
20230823,094400,691096940,17090,17090,17090,17090,0
20230823,094300,691096940,17090,17100,17100,17070,367
20230823,094200,684828990,17100,17120,17120,17100,164
20230823,094100,682023920,17120,17150,17150,17120,88
20230823,094000,680516470,17140,17150,17150,17140,204
20230823,093900,677018800,17150,17150,17150,17150,23
20230823,093800,676624350,17150,17140,17150,17140,446
20230823,093700,668975820,17140,17160,17160,17140,537
20230823,093600,659765620,17170,17190,17190,17170,234
20230823,093500,655747810,17200,17200,17200,17200,3
20230823,093400,655696210,17200,17200,17210,17200,688
20230823,093300,643862410,17210,17200,17290,17200,3364
20230823,093200,585912250,17200,17140,17200,17140,4142
20230823,093100,514789230,17140,17120,17140,17120,64
20230823,093000,513692930,17120,17160,17160,17110,703
20230823,092900,501653720,17160,17160,17160,17160,0
20230823,092800,501653720,17160,17160,17160,17150,1028
20230823,092700,484013340,17160,17180,17190,17160,551
20230823,092600,474550180,17180,17070,17180,17070,2694
20230823,092500,428324150,17090,17090,17090,17050,1435
20230823,092400,403853940,17080,17110,17110,17080,43
20230823,092300,403118740,17120,17150,17150,17120,131
20230823,092200,400873800,17150,17140,17150,17120,556
20230823,092100,391349150,17140,17150,17150,17130,168
20230823,092000,388469450,17150,17150,17150,17150,139
20230823,091900,386085600,17150,17160,17160,17150,23
20230823,091800,385691040,17160,17140,17160,17130,281
20230823,091700,380874410,17140,17050,17160,17040,1929
20230823,091600,347931330,17050,17060,17060,17040,330
20230823,091500,342303660,17060,16990,17080,16980,1129
20230823,091400,323097550,16980,17000,17000,16980,274
20230823,091300,318440550,17010,17000,17010,17000,227
20230823,091200,314581400,17000,16950,17000,16950,332
20230823,091100,308951560,16960,16960,16960,16940,967
20230823,091000,292562520,16980,16950,17010,16950,830
20230823,090900,278471120,16970,16910,16970,16900,354
20230823,090800,272477020,16870,16840,16920,16840,1014
20230823,090700,255372890,16790,16800,16840,16790,740
20230823,090600,242941120,16800,16760,16800,16730,1892
20230823,090500,211219910,16760,16770,16800,16740,1277
20230823,090400,189811360,16780,16920,16920,16710,3307
20230823,090300,134278950,16920,16900,16930,16890,1210
20230823,090200,113824030,16900,16890,16950,16880,1514
20230823,090100,88219360,16890,17040,17040,16890,3730
20230823,090000,24939560,17040,17100,17100,17040,1459