stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201700,4225854780,16610,16610,16610,16610,7749
20230822,201600,4225854780,16610,16610,16610,16610,0
20230822,201500,4225854780,16610,16610,16610,16610,0
20230822,201400,4225854780,16610,16610,16610,16610,0
20230822,201300,4225854780,16610,16610,16610,16610,0
20230822,201200,4225854780,16610,16610,16610,16610,0
20230822,201100,4225854780,16610,16610,16610,16610,0
20230822,201000,4225854780,16610,16610,16610,16610,0
20230822,200900,4225854780,16610,16610,16610,16610,0
20230822,200800,4225854780,16610,16610,16610,16610,0
20230822,200700,4225854780,16610,16610,16610,16610,0
20230822,200600,4225854780,16610,16610,16610,16610,0
20230822,200500,4225854780,16610,16610,16610,16610,0
20230822,200400,4225854780,16610,16610,16610,16610,0
20230822,200300,4225854780,16610,16610,16610,16610,0
20230822,200200,4225854780,16610,16610,16610,16610,0
20230822,200100,4225854780,16610,16610,16610,16610,0
20230822,200000,4225854780,16610,16610,16610,16610,0
20230822,195900,4225854780,16610,16610,16610,16610,0
20230822,195800,4225854780,16610,16610,16610,16610,0
20230822,195700,4225854780,16610,16610,16610,16610,0
20230822,195600,4225854780,16610,16610,16610,16610,0
20230822,195500,4225854780,16610,16610,16610,16610,0
20230822,195400,4225854780,16610,16610,16610,16610,0
20230822,195300,4225854780,16610,16610,16610,16610,0
20230822,195200,4225854780,16610,16610,16610,16610,0
20230822,195100,4225854780,16610,16610,16610,16610,0
20230822,195000,4225854780,16610,16610,16610,16610,0
20230822,194900,4225854780,16610,16610,16610,16610,0
20230822,194800,4225854780,16610,16610,16610,16610,0
20230822,194700,4225854780,16610,16610,16610,16610,7749
20230822,194600,4225854780,16610,16610,16610,16610,0
20230822,194500,4225854780,16610,16610,16610,16610,0
20230822,194400,4225854780,16610,16610,16610,16610,0
20230822,194300,4225854780,16610,16610,16610,16610,0
20230822,194200,4225854780,16610,16610,16610,16610,0
20230822,194100,4225854780,16610,16610,16610,16610,0
20230822,194000,4225854780,16610,16610,16610,16610,0
20230822,193900,4225854780,16610,16610,16610,16610,0
20230822,193800,4225854780,16610,16610,16610,16610,0
20230822,193700,4225854780,16610,16610,16610,16610,0
20230822,193600,4225854780,16610,16610,16610,16610,0
20230822,193500,4225854780,16610,16610,16610,16610,0
20230822,193400,4225854780,16610,16610,16610,16610,0
20230822,193300,4225854780,16610,16610,16610,16610,0
20230822,193200,4225854780,16610,16610,16610,16610,0
20230822,193100,4225854780,16610,16610,16610,16610,0
20230822,193000,4225854780,16610,16610,16610,16610,0
20230822,192900,4225854780,16610,16610,16610,16610,0
20230822,192800,4225854780,16610,16610,16610,16610,0
20230822,192700,4225854780,16610,16610,16610,16610,0
20230822,192600,4225854780,16610,16610,16610,16610,0
20230822,192500,4225854780,16610,16610,16610,16610,0
20230822,192400,4225854780,16610,16610,16610,16610,0
20230822,192300,4225854780,16610,16610,16610,16610,0
20230822,192200,4225854780,16610,16610,16610,16610,0
20230822,192100,4225854780,16610,16610,16610,16610,0
20230822,192000,4225854780,16610,16610,16610,16610,0
20230822,191900,4225854780,16610,16610,16610,16610,0
20230822,191800,4225854780,16610,16610,16610,16610,0
20230822,191700,4225854780,16610,16610,16610,16610,7749
20230822,191600,4225854780,16610,16610,16610,16610,0
20230822,191500,4225854780,16610,16610,16610,16610,0
20230822,191400,4225854780,16610,16610,16610,16610,0
20230822,191300,4225854780,16610,16610,16610,16610,0
20230822,191200,4225854780,16610,16610,16610,16610,0
20230822,191100,4225854780,16610,16610,16610,16610,0
20230822,191000,4225854780,16610,16610,16610,16610,0
20230822,190900,4225854780,16610,16610,16610,16610,0
20230822,190800,4225854780,16610,16610,16610,16610,0
20230822,190700,4225854780,16610,16610,16610,16610,0
20230822,190600,4225854780,16610,16610,16610,16610,0
20230822,190500,4225854780,16610,16610,16610,16610,0
20230822,190400,4225854780,16610,16610,16610,16610,0
20230822,190300,4225854780,16610,16610,16610,16610,0
20230822,190200,4225854780,16610,16610,16610,16610,0
20230822,190100,4225854780,16610,16610,16610,16610,0
20230822,190000,4225854780,16610,16610,16610,16610,0
20230822,185900,4225854780,16610,16610,16610,16610,0
20230822,185800,4225854780,16610,16610,16610,16610,0
20230822,185700,4225854780,16610,16610,16610,16610,0
20230822,185600,4225854780,16610,16610,16610,16610,0
20230822,185500,4225854780,16610,16610,16610,16610,0
20230822,185400,4225854780,16610,16610,16610,16610,0
20230822,185300,4225854780,16610,16610,16610,16610,0
20230822,185200,4225854780,16610,16610,16610,16610,0
20230822,185100,4225854780,16610,16610,16610,16610,0
20230822,185000,4225854780,16610,16610,16610,16610,0
20230822,184900,4225854780,16610,16610,16610,16610,0
20230822,184800,4225854780,16610,16610,16610,16610,0
20230822,184700,4225854780,16610,16610,16610,16610,7749
20230822,184600,4225854780,16610,16610,16610,16610,0
20230822,184500,4225854780,16610,16610,16610,16610,0
20230822,184400,4225854780,16610,16610,16610,16610,0
20230822,184300,4225854780,16610,16610,16610,16610,0
20230822,184200,4225854780,16610,16610,16610,16610,0
20230822,184100,4225854780,16610,16610,16610,16610,0
20230822,184000,4225854780,16610,16610,16610,16610,0
20230822,183900,4225854780,16610,16610,16610,16610,0
20230822,183800,4225854780,16610,16610,16610,16610,0
20230822,183700,4225854780,16610,16610,16610,16610,0
20230822,183600,4225854780,16610,16610,16610,16610,0
20230822,183500,4225854780,16610,16610,16610,16610,0
20230822,183400,4225854780,16610,16610,16610,16610,0
20230822,183300,4225854780,16610,16610,16610,16610,0
20230822,183200,4225854780,16610,16610,16610,16610,0
20230822,183100,4225854780,16610,16610,16610,16610,0
20230822,183000,4225854780,16610,16610,16610,16610,0
20230822,182900,4225854780,16610,16610,16610,16610,0
20230822,182800,4225854780,16610,16610,16610,16610,0
20230822,182700,4225854780,16610,16610,16610,16610,0
20230822,182600,4225854780,16610,16610,16610,16610,0
20230822,182500,4225854780,16610,16610,16610,16610,0
20230822,182400,4225854780,16610,16610,16610,16610,0
20230822,182300,4225854780,16610,16610,16610,16610,0
20230822,182200,4225854780,16610,16610,16610,16610,0
20230822,182100,4225854780,16610,16610,16610,16610,0
20230822,182000,4225854780,16610,16610,16610,16610,0
20230822,181900,4225854780,16610,16610,16610,16610,0
20230822,181800,4225854780,16610,16610,16610,16610,0
20230822,181700,4225854780,16610,16610,16610,16610,7749
20230822,181600,4225854780,16610,16610,16610,16610,0
20230822,181500,4225854780,16610,16610,16610,16610,0
20230822,181400,4225854780,16610,16610,16610,16610,0
20230822,181300,4225854780,16610,16610,16610,16610,0
20230822,181200,4225854780,16610,16610,16610,16610,0
20230822,181100,4225854780,16610,16610,16610,16610,0
20230822,181000,4225854780,16610,16610,16610,16610,0
20230822,180900,4225854780,16610,16610,16610,16610,0
20230822,180800,4225854780,16610,16610,16610,16610,0
20230822,180700,4225854780,16610,16610,16610,16610,0
20230822,180600,4225854780,16610,16610,16610,16610,0
20230822,180500,4225854780,16610,16610,16610,16610,0
20230822,180400,4225854780,16610,16610,16610,16610,0
20230822,180300,4225854780,16610,16610,16610,16610,0
20230822,180200,4225854780,16610,16610,16610,16610,0
20230822,180100,4225854780,16610,16610,16610,16610,0
20230822,180000,4225854780,16610,16610,16610,16610,0
20230822,175900,4225854780,16610,16610,16610,16610,0
20230822,175800,4225854780,16610,16610,16610,16610,0
20230822,175700,4225854780,16610,16610,16610,16610,0
20230822,175600,4225854780,16610,16610,16610,16610,0
20230822,175500,4225854780,16610,16610,16610,16610,0
20230822,175400,4225854780,16610,16610,16610,16610,0
20230822,175300,4225854780,16610,16610,16610,16610,0
20230822,175200,4225854780,16610,16610,16610,16610,0
20230822,175100,4225854780,16610,16610,16610,16610,0
20230822,175000,4225854780,16610,16610,16610,16610,0
20230822,174900,4225854780,16610,16610,16610,16610,0
20230822,174800,4225854780,16610,16610,16610,16610,0
20230822,174700,4225854780,16610,16610,16610,16610,7749
20230822,174600,4225854780,16610,16610,16610,16610,0
20230822,174500,4225854780,16610,16610,16610,16610,0
20230822,174400,4225854780,16610,16610,16610,16610,0
20230822,174300,4225854780,16610,16610,16610,16610,0
20230822,174200,4225854780,16610,16610,16610,16610,0
20230822,174100,4225854780,16610,16610,16610,16610,0
20230822,174000,4225854780,16610,16610,16610,16610,0
20230822,173900,4225854780,16610,16610,16610,16610,0
20230822,173800,4225854780,16610,16610,16610,16610,0
20230822,173700,4225854780,16610,16610,16610,16610,0
20230822,173600,4225854780,16610,16610,16610,16610,0
20230822,173500,4225854780,16610,16610,16610,16610,0
20230822,173400,4225854780,16610,16610,16610,16610,0
20230822,173300,4225854780,16610,16610,16610,16610,0
20230822,173200,4225854780,16610,16610,16610,16610,0
20230822,173100,4225854780,16610,16610,16610,16610,0
20230822,173000,4225854780,16610,16610,16610,16610,0
20230822,172900,4225854780,16610,16610,16610,16610,0
20230822,172800,4225854780,16610,16610,16610,16610,0
20230822,172700,4225854780,16610,16610,16610,16610,0
20230822,172600,4225854780,16610,16610,16610,16610,0
20230822,172500,4225854780,16610,16610,16610,16610,0
20230822,172400,4225854780,16610,16610,16610,16610,0
20230822,172300,4225854780,16610,16610,16610,16610,0
20230822,172200,4225854780,16610,16610,16610,16610,0
20230822,172100,4225854780,16610,16610,16610,16610,0
20230822,172000,4225854780,16610,16610,16610,16610,0
20230822,171900,4225854780,16610,16610,16610,16610,0
20230822,171800,4225854780,16610,16610,16610,16610,0
20230822,171700,4225854780,16610,16610,16610,16610,7749
20230822,171600,4225854780,16610,16610,16610,16610,0
20230822,171500,4225854780,16610,16610,16610,16610,0
20230822,171400,4225854780,16610,16610,16610,16610,0
20230822,171300,4225854780,16610,16610,16610,16610,0
20230822,171200,4225854780,16610,16610,16610,16610,0
20230822,171100,4225854780,16610,16610,16610,16610,0
20230822,171000,4225854780,16610,16610,16610,16610,0
20230822,170900,4225854780,16610,16610,16610,16610,0
20230822,170800,4225854780,16610,16610,16610,16610,0
20230822,170700,4225854780,16610,16610,16610,16610,0
20230822,170600,4225854780,16610,16610,16610,16610,0
20230822,170500,4225854780,16610,16610,16610,16610,0
20230822,170400,4225854780,16610,16610,16610,16610,0
20230822,170300,4225854780,16610,16610,16610,16610,0
20230822,170200,4225854780,16610,16610,16610,16610,0
20230822,170100,4225854780,16610,16610,16610,16610,0
20230822,170000,4225854780,16610,16610,16610,16610,0
20230822,165900,4225854780,16610,16610,16610,16610,0
20230822,165800,4225854780,16610,16610,16610,16610,0
20230822,165700,4225854780,16610,16610,16610,16610,0
20230822,165600,4225854780,16610,16610,16610,16610,0
20230822,165500,4225854780,16610,16610,16610,16610,0
20230822,165400,4225854780,16610,16610,16610,16610,0
20230822,165300,4225854780,16610,16610,16610,16610,0
20230822,165200,4225854780,16610,16610,16610,16610,0
20230822,165100,4225854780,16610,16610,16610,16610,0
20230822,165000,4225854780,16610,16610,16610,16610,0
20230822,164900,4225854780,16610,16610,16610,16610,0
20230822,164800,4225854780,16610,16610,16610,16610,0
20230822,164700,4225854780,16610,16610,16610,16610,7749
20230822,164600,4225854780,16610,16610,16610,16610,0
20230822,164500,4225854780,16610,16610,16610,16610,0
20230822,164400,4225854780,16610,16610,16610,16610,0
20230822,164300,4225854780,16610,16610,16610,16610,0
20230822,164200,4225854780,16610,16610,16610,16610,0
20230822,164100,4225854780,16610,16610,16610,16610,0
20230822,164000,4225854780,16610,16610,16610,16610,0
20230822,163900,4225854780,16610,16610,16610,16610,0
20230822,163800,4225854780,16610,16610,16610,16610,0
20230822,163700,4225854780,16610,16610,16610,16610,0
20230822,163600,4225854780,16610,16610,16610,16610,0
20230822,163500,4225854780,16610,16610,16610,16610,0
20230822,163400,4225854780,16610,16610,16610,16610,0
20230822,163300,4225854780,16610,16610,16610,16610,0
20230822,163200,4225854780,16610,16610,16610,16610,0
20230822,163100,4225854780,16610,16610,16610,16610,0
20230822,163000,4225854780,16610,16610,16610,16610,0
20230822,162900,4225854780,16610,16610,16610,16610,0
20230822,162800,4225854780,16610,16610,16610,16610,0
20230822,162700,4225854780,16610,16610,16610,16610,0
20230822,162600,4225854780,16610,16610,16610,16610,0
20230822,162500,4225854780,16610,16610,16610,16610,0
20230822,162400,4225854780,16610,16610,16610,16610,0
20230822,162300,4225854780,16610,16610,16610,16610,0
20230822,162200,4225854780,16610,16610,16610,16610,0
20230822,162100,4225854780,16610,16610,16610,16610,0
20230822,162000,4225854780,16610,16610,16610,16610,0
20230822,161900,4225854780,16610,16610,16610,16610,0
20230822,161800,4225854780,16610,16610,16610,16610,0
20230822,161700,4225854780,16610,16610,16610,16610,7749
20230822,161600,4225854780,16610,16610,16610,16610,0
20230822,161500,4225854780,16610,16610,16610,16610,0
20230822,161400,4225854780,16610,16610,16610,16610,0
20230822,161300,4225854780,16610,16610,16610,16610,0
20230822,161200,4225854780,16610,16610,16610,16610,0
20230822,161100,4225854780,16610,16610,16610,16610,0
20230822,161000,4225854780,16610,16610,16610,16610,0
20230822,160900,4225854780,16610,16610,16610,16610,0
20230822,160800,4225854780,16610,16610,16610,16610,0
20230822,160700,4225854780,16610,16610,16610,16610,0
20230822,160600,4225854780,16610,16610,16610,16610,0
20230822,160500,4225854780,16610,16610,16610,16610,0
20230822,160400,4225854780,16610,16610,16610,16610,0
20230822,160300,4225854780,16610,16610,16610,16610,0
20230822,160200,4225854780,16610,16610,16610,16610,0
20230822,160100,4225854780,16610,16610,16610,16610,0
20230822,160000,4225854780,16610,16610,16610,16610,0
20230822,155900,4225854780,16610,16610,16610,16610,0
20230822,155800,4225854780,16610,16610,16610,16610,0
20230822,155700,4225854780,16610,16610,16610,16610,0
20230822,155600,4225854780,16610,16610,16610,16610,0
20230822,155500,4225854780,16610,16610,16610,16610,0
20230822,155400,4225854780,16610,16610,16610,16610,0
20230822,155300,4225854780,16610,16610,16610,16610,0
20230822,155200,4225854780,16610,16610,16610,16610,0
20230822,155100,4225854780,16610,16610,16610,16610,0
20230822,155000,4225854780,16610,16610,16610,16610,0
20230822,154900,4225854780,16610,16610,16610,16610,0
20230822,154800,4225854780,16610,16610,16610,16610,0
20230822,154700,4225854780,16610,16610,16610,16610,7749
20230822,154600,4225854780,16610,16610,16610,16610,0
20230822,154500,4225854780,16610,16610,16610,16610,0
20230822,154400,4225854780,16610,16610,16610,16610,0
20230822,154300,4225854780,16610,16610,16610,16610,0
20230822,154200,4225854780,16610,16610,16610,16610,0
20230822,154100,4225854780,16610,16610,16610,16610,0
20230822,154000,4225854780,16610,16610,16610,16610,0
20230822,153900,4225854780,16610,16610,16610,16610,0
20230822,153800,4225854780,16610,16610,16610,16610,0
20230822,153700,4225854780,16610,16610,16610,16610,0
20230822,153600,4225854780,16610,16610,16610,16610,0
20230822,153500,4225854780,16610,16610,16610,16610,0
20230822,153400,4225854780,16610,16610,16610,16610,0
20230822,153300,4225854780,16610,16610,16610,16610,0
20230822,153200,4225854780,16610,16610,16610,16610,0
20230822,153100,4225854780,16610,16610,16610,16610,0
20230822,153000,4225854780,16610,16610,16610,16610,7749
20230822,152900,4097143890,16590,16590,16590,16590,0
20230822,152800,4097143890,16590,16590,16590,16590,0
20230822,152700,4097143890,16590,16590,16590,16590,0
20230822,152600,4097143890,16590,16590,16590,16590,0
20230822,152500,4097143890,16590,16590,16590,16590,0
20230822,152400,4097143890,16590,16590,16590,16590,0
20230822,152300,4097143890,16590,16590,16590,16590,0
20230822,152200,4097143890,16590,16590,16590,16590,0
20230822,152100,4097143890,16590,16590,16590,16590,0
20230822,152000,4097143890,16590,16590,16590,16590,0
20230822,151900,4097143890,16590,16600,16610,16590,493
20230822,151800,4088960880,16600,16570,16620,16570,1073
20230822,151700,4071158720,16570,16590,16590,16570,1354
20230822,151600,4048699700,16600,16600,16610,16600,194
20230822,151500,4045478680,16600,16600,16600,16600,207
20230822,151400,4042042480,16600,16590,16600,16590,424
20230822,151300,4035005240,16590,16610,16610,16590,1129
20230822,151200,4016261860,16610,16630,16670,16610,243
20230822,151100,4012222180,16660,16670,16680,16620,923
20230822,151000,3996848550,16670,16670,16670,16670,85
20230822,150900,3995431600,16690,16690,16690,16690,1048
20230822,150800,3977940480,16690,16690,16690,16680,18
20230822,150700,3977640110,16690,16690,16690,16670,175
20230822,150600,3974721540,16680,16700,16700,16680,135
20230822,150500,3972468020,16700,16700,16700,16700,121
20230822,150400,3970447320,16700,16700,16700,16700,970
20230822,150300,3954248320,16680,16700,16700,16680,62
20230822,150200,3953213950,16700,16670,16700,16670,55
20230822,150100,3952295780,16670,16730,16750,16670,1600
20230822,150000,3925568050,16730,16750,16750,16730,595
20230822,145900,3915604330,16750,16760,16760,16750,58
20230822,145800,3914632310,16770,16770,16770,16770,1
20230822,145700,3914615540,16760,16760,16760,16750,687
20230822,145600,3903102420,16760,16760,16770,16760,322
20230822,145500,3897704380,16760,16760,16760,16760,52
20230822,145400,3896832860,16760,16760,16760,16760,120
20230822,145300,3894821660,16760,16760,16760,16760,100
20230822,145200,3893145660,16750,16750,16750,16750,0
20230822,145100,3893145660,16750,16750,16750,16750,263
20230822,145000,3888740410,16750,16760,16760,16750,249
20230822,144900,3884569100,16760,16760,16760,16760,1
20230822,144800,3884552340,16750,16750,16750,16750,221
20230822,144700,3880850590,16720,16720,16720,16720,90
20230822,144600,3879345790,16720,16730,16730,16720,50
20230822,144500,3878509680,16720,16720,16720,16720,63
20230822,144400,3877456320,16720,16720,16720,16720,38
20230822,144300,3876820960,16720,16720,16730,16720,68
20230822,144200,3875683480,16720,16720,16720,16720,20
20230822,144100,3875349080,16750,16750,16750,16750,1
20230822,144000,3875332330,16720,16720,16720,16720,10
20230822,143900,3875165130,16720,16710,16770,16710,55
20230822,143800,3874243350,16700,16700,16700,16700,1
20230822,143700,3874226650,16700,16700,16700,16700,10
20230822,143600,3874059650,16700,16710,16710,16700,41
20230822,143500,3873374940,16700,16710,16760,16700,67
20230822,143400,3872254900,16770,16700,16770,16700,114
20230822,143300,3870350190,16700,16650,16700,16650,347
20230822,143200,3864572290,16660,16640,16660,16640,289
20230822,143100,3859761440,16640,16650,16650,16640,102
20230822,143000,3858063680,16640,16650,16660,16640,240
20230822,142900,3854069920,16710,16660,16710,16660,10
20230822,142800,3853902970,16650,16640,16650,16640,92
20230822,142700,3852372070,16630,16630,16630,16630,0
20230822,142600,3852372070,16630,16630,16640,16630,694
20230822,142500,3840830750,16610,16700,16750,16610,332
20230822,142400,3835308800,16700,16770,16770,16700,162
20230822,142300,3832601290,16770,16750,16770,16750,117
20230822,142200,3830641200,16750,16750,16750,16750,172
20230822,142100,3827760200,16750,16710,16750,16710,201
20230822,142000,3824394880,16700,16660,16700,16660,65
20230822,141900,3823309690,16690,16690,16690,16690,35
20230822,141800,3822725540,16650,16650,16650,16650,14
20230822,141700,3822492440,16650,16650,16650,16650,23
20230822,141600,3822109490,16690,16690,16690,16620,502
20230822,141500,3813757370,16690,16690,16690,16690,137
20230822,141400,3811470840,16690,16690,16690,16690,10
20230822,141300,3811303940,16600,16600,16600,16600,155
20230822,141200,3808730940,16600,16600,16600,16600,10
20230822,141100,3808564940,16690,16690,16690,16690,8
20230822,141000,3808431420,16580,16640,16700,16580,3435
20230822,140900,3751301300,16640,16640,16640,16640,16
20230822,140800,3751035060,16640,16650,16650,16640,89
20230822,140700,3749553560,16640,16640,16640,16640,0
20230822,140600,3749553560,16640,16640,16640,16640,2
20230822,140500,3749520280,16640,16640,16640,16640,1
20230822,140400,3749503640,16640,16630,16640,16620,13
20230822,140300,3749287370,16620,16600,16700,16600,217
20230822,140200,3745672650,16600,16700,16700,16600,420
20230822,140100,3738698650,16610,16700,16700,16610,2001
20230822,140000,3705427900,16700,16700,16700,16700,20
20230822,135900,3705093900,16710,16710,16710,16710,40
20230822,135800,3704425500,16700,16700,16700,16700,213
20230822,135700,3700868400,16710,16710,16710,16710,0
20230822,135600,3700868400,16710,16710,16710,16700,79
20230822,135500,3699549000,16700,16690,16730,16690,341
20230822,135400,3693853400,16690,16690,16690,16690,250
20230822,135300,3689680900,16690,16610,16690,16610,57
20230822,135200,3688730130,16620,16620,16620,16620,695
20230822,135100,3677179230,16620,16590,16620,16540,1373
20230822,135000,3654399540,16520,16520,16570,16520,445
20230822,134900,3647028600,16560,16530,16560,16510,980
20230822,134800,3630842690,16530,16540,16550,16530,218
20230822,134700,3627238820,16540,16580,16580,16540,475
20230822,134600,3619375370,16590,16600,16600,16590,132
20230822,134500,3617184920,16600,16610,16610,16560,71
20230822,134400,3616006160,16610,16590,16610,16520,657
20230822,134300,3605107640,16520,16560,16580,16510,774
20230822,134200,3592287680,16520,16550,16550,16500,920
20230822,134100,3577105670,16500,16610,16610,16500,730
20230822,134000,3565046010,16610,16580,16620,16500,2361
20230822,133900,3526037270,16580,16670,16670,16510,4438
20230822,133800,3452423540,16670,16670,16670,16670,9
20230822,133700,3452273510,16660,16650,16670,16630,1005
20230822,133600,3435538660,16660,16660,16670,16660,610
20230822,133500,3425375210,16660,16670,16690,16660,279
20230822,133400,3420723230,16680,16680,16700,16680,128
20230822,133300,3418587970,16680,16740,16740,16680,1409
20230822,133200,3395048340,16790,16760,16790,16750,428
20230822,133100,3387876620,16790,16790,16790,16790,0
20230822,133000,3387876620,16790,16800,16800,16790,107
20230822,132900,3386080080,16840,16840,16840,16840,1
20230822,132800,3386063240,16790,16780,16790,16750,595
20230822,132700,3376092600,16770,16790,16790,16770,3
20230822,132600,3376042270,16790,16790,16790,16790,56
20230822,132500,3375102030,16790,16790,16790,16790,20
20230822,132400,3374766230,16790,16790,16790,16790,28
20230822,132300,3374296110,16790,16840,16840,16790,159
20230822,132200,3371619560,16790,16750,16790,16750,151
20230822,132100,3369090270,16750,16800,16800,16750,306
20230822,132000,3363960900,16790,16790,16790,16790,85
20230822,131900,3362533750,16790,16790,16790,16790,0
20230822,131800,3362533750,16790,16800,16800,16790,70
20230822,131700,3361357850,16800,16810,16810,16800,256
20230822,131600,3357055470,16810,16850,16850,16810,25
20230822,131500,3356635010,16810,16820,16820,16810,416
20230822,131400,3349640330,16820,16810,16820,16810,127
20230822,131300,3347504290,16810,16820,16820,16810,27
20230822,131200,3347050310,16820,16840,16860,16810,249
20230822,131100,3342863850,16860,16850,16860,16850,66
20230822,131000,3341751230,16860,16800,16860,16800,472
20230822,130900,3333821050,16800,16830,16830,16800,455
20230822,130800,3326169290,16820,16870,16870,16820,2299
20230822,130700,3287425290,16880,16870,16880,16870,64
20230822,130600,3286345170,16870,16870,16870,16870,81
20230822,130500,3284978700,16870,16870,16870,16870,112
20230822,130400,3283089260,16870,16890,16890,16870,160
20230822,130300,3280388750,16890,16890,16890,16880,57
20230822,130200,3279426030,16880,16900,16900,16880,123
20230822,130100,3277348650,16910,16910,16910,16910,0
20230822,130000,3277348650,16910,16920,16920,16910,542
20230822,125900,3268178150,16940,16940,16940,16920,102
20230822,125800,3266452070,16940,16940,16940,16940,0
20230822,125700,3266452070,16940,16940,16950,16940,12
20230822,125600,3266248740,16940,16940,16940,16940,4
20230822,125500,3266180980,16940,16920,16940,16920,24
20230822,125400,3265774600,16940,16920,16940,16920,18
20230822,125300,3265469700,16920,16920,16920,16920,3
20230822,125200,3265418940,16940,16940,16940,16940,5
20230822,125100,3265334240,16940,16940,16940,16930,110
20230822,125000,3263470850,16940,16870,16940,16860,59
20230822,124900,3262475500,16870,16920,16940,16860,1671
20230822,124800,3234270200,16920,16950,16950,16920,31
20230822,124700,3233745450,16940,16930,16940,16930,52
20230822,124600,3232864620,16910,16910,16910,16910,0
20230822,124500,3232864620,16910,16910,16910,16910,452
20230822,124400,3225221300,16930,16940,16940,16920,45
20230822,124300,3224459750,16950,16910,16950,16910,335
20230822,124200,3218786000,16910,16910,16910,16910,0
20230822,124100,3218786000,16910,17080,17080,16900,2122
20230822,124000,3182858310,17090,16990,17090,16990,143
20230822,123900,3180423410,17020,17020,17030,16950,440
20230822,123800,3172931480,17030,17010,17030,16950,257
20230822,123700,3168571910,17010,16990,17030,16970,350
20230822,123600,3162628580,17040,17040,17040,17040,4
20230822,123500,3162560420,17040,17040,17040,17040,2
20230822,123400,3162526340,17050,17050,17050,17050,301
20230822,123300,3157394290,17040,17050,17050,17040,51
20230822,123200,3156525240,16990,16970,16990,16970,27
20230822,123100,3156066790,16970,16960,16970,16950,151
20230822,123000,3153506020,16970,16970,16970,16970,5
20230822,122900,3153421170,16970,16970,16990,16970,11
20230822,122800,3153234440,16990,16980,16990,16970,204
20230822,122700,3149770520,16990,17000,17000,16970,146
20230822,122600,3147289440,17000,17000,17000,17000,1
20230822,122500,3147272440,16950,16950,16950,16950,288
20230822,122400,3142390840,16950,16950,16950,16950,252
20230822,122300,3138119440,16950,16950,16950,16950,0
20230822,122200,3138119440,16950,16950,16950,16950,1
20230822,122100,3138102490,16950,16950,16950,16950,55
20230822,122000,3137170240,16950,16950,16950,16950,1
20230822,121900,3137153290,16950,16950,16950,16950,12
20230822,121800,3136949890,16950,17000,17000,16950,625
20230822,121700,3126349080,17000,17000,17000,17000,201
20230822,121600,3122932080,17000,17000,17000,17000,41
20230822,121500,3122235080,17000,16960,17000,16950,251
20230822,121400,3117975610,16950,16940,16950,16940,278
20230822,121300,3113264080,16940,16930,16940,16930,331
20230822,121200,3107658140,16940,16940,16940,16940,1
20230822,121100,3107641200,16930,16940,16940,16930,159
20230822,121000,3104949110,16950,16950,16950,16950,79
20230822,120900,3103610060,16950,16980,16980,16950,377
20230822,120800,3097217000,16980,17000,17010,16980,834
20230822,120700,3083053550,17000,17010,17010,17000,428
20230822,120600,3075775340,17020,17050,17050,17010,663
20230822,120500,3064491110,17060,17060,17060,17060,22
20230822,120400,3064115790,17050,17050,17050,17050,8
20230822,120300,3063979390,17050,17070,17070,17050,18
20230822,120200,3063672370,17070,17110,17110,17050,29
20230822,120100,3063177180,17090,17080,17090,17070,15
20230822,120000,3062921000,17080,17020,17080,17020,107
20230822,115900,3061099300,17020,17020,17020,17020,36
20230822,115800,3060486580,17010,17010,17010,17010,0
20230822,115700,3060486580,17010,17010,17010,17010,30
20230822,115600,3059976280,17000,17010,17010,17000,350
20230822,115500,3054024280,17010,17040,17040,17010,551
20230822,115400,3044647380,17040,17040,17040,17040,0
20230822,115300,3044647380,17040,17040,17040,17040,1
20230822,115200,3044630340,17100,17100,17100,17100,3
20230822,115100,3044579040,17020,17050,17050,17020,161
20230822,115000,3041836880,17110,17030,17110,17030,120
20230822,114900,3039791480,17050,17050,17050,17050,0
20230822,114800,3039791480,17050,17050,17050,17050,43
20230822,114700,3039058330,17030,17030,17030,17030,10
20230822,114600,3038888030,17030,17040,17040,17030,634
20230822,114500,3028090570,17040,17050,17050,17040,683
20230822,114400,3016449980,17050,17050,17050,17050,315
20230822,114300,3011079230,17060,17060,17060,17060,0
20230822,114200,3011079230,17060,17060,17060,17060,72
20230822,114100,3009850910,17050,17050,17050,17050,147
20230822,114000,3007344560,17050,17050,17050,17050,0
20230822,113900,3007344560,17050,17060,17060,17050,56
20230822,113800,3006389720,17070,17090,17100,17070,3
20230822,113700,3006338460,17100,17100,17100,17100,7
20230822,113600,3006218760,17100,17100,17100,17100,5
20230822,113500,3006133260,17110,17110,17110,17110,1
20230822,113400,3006116150,17120,17120,17120,17120,1
20230822,113300,3006099030,17050,17070,17070,17050,941
20230822,113200,2990054820,17050,17060,17060,17050,190
20230822,113100,2986815170,17060,17060,17060,17060,1
20230822,113000,2986798110,17050,17080,17080,17050,404
20230822,112900,2979905260,17080,17080,17080,17080,2
20230822,112800,2979871100,17080,17080,17080,17070,41
20230822,112700,2979170840,17080,17080,17080,17080,36
20230822,112600,2978555960,17080,17080,17080,17080,35
20230822,112500,2977958160,17080,17100,17100,17070,119
20230822,112400,2975926030,17100,17100,17100,17100,0
20230822,112300,2975926030,17100,17100,17100,17100,43
20230822,112200,2975190730,17100,17120,17120,17100,9
20230822,112100,2975036690,17130,17120,17130,17120,60
20230822,112000,2974009040,17120,17100,17120,17100,22
20230822,111900,2973632760,17110,17110,17110,17110,88
20230822,111800,2972127080,17030,17030,17030,17030,0
20230822,111700,2972127080,17030,17060,17140,17030,1557
20230822,111600,2945565130,17050,17050,17050,17050,158
20230822,111500,2942871230,17040,17050,17060,17040,229
20230822,111400,2938968530,17040,17040,17040,17040,7
20230822,111300,2938849250,17040,17040,17040,17040,397
20230822,111200,2932084370,17040,17040,17040,17040,335
20230822,111100,2926375970,17040,17050,17050,17040,86
20230822,111000,2924910380,17050,17070,17080,17050,405
20230822,110900,2918002140,17070,17070,17070,17070,25
20230822,110800,2917575390,17050,17050,17050,17050,0
20230822,110700,2917575390,17050,17150,17150,17050,65
20230822,110600,2916465110,17150,17150,17150,17150,203
20230822,110500,2912983660,17150,17060,17150,17050,64
20230822,110400,2911891860,17160,17150,17160,17050,130
20230822,110300,2909674000,17050,17070,17080,17050,792
20230822,110200,2896166480,17050,17190,17190,17050,585
20230822,110100,2886158650,17190,17190,17190,17190,0
20230822,110000,2886158650,17190,17190,17190,17190,6
20230822,105900,2886055510,17110,17110,17110,17100,414
20230822,105800,2878973420,17100,17050,17100,17050,774
20230822,105700,2865742420,17050,17050,17050,17050,298
20230822,105600,2860661520,17050,17050,17050,17050,112
20230822,105500,2858751920,17040,16970,17040,16970,1838
20230822,105400,2827433590,16960,16980,16980,16960,1238
20230822,105300,2806431090,16970,16990,16990,16970,769
20230822,105200,2793367440,16990,17030,17050,16950,3771
20230822,105100,2729240380,17050,17100,17100,17030,2360
20230822,105000,2688976440,17100,17130,17130,17100,549
20230822,104900,2679576170,17140,17150,17150,17140,202
20230822,104800,2676112270,17150,17250,17250,17150,203
20230822,104700,2672628600,17260,17260,17260,17260,1
20230822,104600,2672611340,17160,17160,17160,17160,130
20230822,104500,2670380540,17150,17160,17160,17150,115
20230822,104400,2668407740,17170,17210,17210,17170,677
20230822,104300,2656769330,17230,17260,17260,17230,837
20230822,104200,2642337980,17260,17260,17260,17260,214
20230822,104100,2638644340,17260,17260,17260,17260,5
20230822,104000,2638558040,17270,17270,17270,17270,1
20230822,103900,2638540770,17270,17270,17270,17270,63
20230822,103800,2637452760,17270,17270,17270,17270,0
20230822,103700,2637452760,17270,17240,17270,17230,92
20230822,103600,2635866150,17230,17270,17270,17230,655
20230822,103500,2624567370,17260,17350,17350,17260,430
20230822,103400,2617133100,17360,17390,17390,17360,231
20230822,103300,2613120570,17400,17410,17410,17400,242
20230822,103200,2608908860,17410,17400,17410,17400,901
20230822,103100,2593230360,17400,17380,17400,17380,296
20230822,103000,2588081270,17380,17380,17440,17380,21
20230822,102900,2587715870,17350,17440,17460,17350,953
20230822,102800,2571101280,17440,17360,17440,17360,2220
20230822,102700,2532425600,17350,17310,17350,17310,2033
20230822,102600,2497233210,17310,17310,17310,17310,13
20230822,102500,2497008180,17290,17290,17290,17290,0
20230822,102400,2497008180,17290,17290,17300,17290,520
20230822,102300,2488017160,17290,17290,17290,17290,500
20230822,102200,2479372160,17290,17310,17340,17290,395
20230822,102100,2472535220,17310,17280,17310,17270,139
20230822,102000,2470132400,17290,17280,17290,17280,145
20230822,101900,2467625600,17280,17300,17300,17280,723
20230822,101800,2455125060,17300,17290,17300,17280,239
20230822,101700,2450991790,17290,17300,17300,17290,75
20230822,101600,2449694310,17300,17300,17300,17300,192
20230822,101500,2446372710,17310,17310,17310,17310,26
20230822,101400,2445922650,17320,17320,17330,17320,127
20230822,101300,2443722960,17320,17300,17320,17300,553
20230822,101200,2434145660,17280,17280,17280,17250,144
20230822,101100,2431659300,17280,17290,17290,17280,24
20230822,101000,2431244530,17280,17290,17290,17280,31
20230822,100900,2430708550,17290,17320,17320,17280,212
20230822,100800,2427042710,17320,17280,17320,17280,94
20230822,100700,2425416960,17280,17280,17280,17200,116
20230822,100600,2423412640,17280,17170,17280,17170,5
20230822,100500,2423326680,17160,17160,17160,17160,181
20230822,100400,2420220720,17140,17290,17290,17140,1731
20230822,100300,2390407510,17290,17360,17360,17290,344
20230822,100200,2384446560,17380,17370,17380,17360,187
20230822,100100,2381198390,17370,17360,17370,17360,231
20230822,100000,2377186260,17370,17300,17380,17300,885
20230822,095900,2361815560,17350,17260,17350,17260,2210
20230822,095800,2323524420,17250,17260,17260,17250,300
20230822,095700,2318347420,17250,17350,17360,17250,375
20230822,095600,2311843990,17320,17230,17320,17230,1471
20230822,095500,2286422850,17230,17240,17240,17230,117
20230822,095400,2284405800,17240,17170,17240,17160,340
20230822,095300,2278570310,17160,17170,17170,17160,30
20230822,095200,2278055270,17150,17200,17200,17140,656
20230822,095100,2266786910,17200,17210,17210,17200,12
20230822,095000,2266580410,17220,17220,17220,17220,89
20230822,094900,2265047830,17250,17220,17250,17220,24
20230822,094800,2264634400,17220,17210,17220,17210,334
20230822,094700,2258883220,17200,17200,17200,17200,363
20230822,094600,2252639620,17200,17200,17210,17200,57
20230822,094500,2251659160,17160,17220,17220,17160,244
20230822,094400,2247458230,17220,17220,17220,17150,164
20230822,094300,2244634850,17220,17220,17220,17220,28
20230822,094200,2244152690,17140,17140,17150,17140,268
20230822,094100,2239558830,17140,17180,17180,17140,886
20230822,094000,2224358600,17180,17170,17180,17170,57
20230822,093900,2223379630,17180,17210,17210,17180,223
20230822,093800,2219547970,17230,17240,17250,17210,367
20230822,093700,2213219950,17220,17250,17250,17220,464
20230822,093600,2205228960,17230,17240,17240,17230,213
20230822,093500,2201557840,17240,17240,17240,17220,85
20230822,093400,2200093140,17240,17260,17260,17230,32
20230822,093300,2199541510,17260,17210,17270,17160,275
20230822,093200,2194807220,17230,17230,17230,17150,172
20230822,093100,2191847410,17230,17260,17260,17230,221
20230822,093000,2188034150,17260,17200,17260,17200,235
20230822,092900,2183989930,17200,17290,17300,17200,1120
20230822,092800,2164688780,17300,17230,17390,17200,873
20230822,092700,2149566710,17200,17120,17200,17120,1194
20230822,092600,2129062030,17130,17080,17140,17080,1420
20230822,092500,2104786630,17070,17090,17090,17030,1404
20230822,092400,2080846350,17090,17070,17090,17070,117
20230822,092300,2078848410,17060,17040,17090,17030,1073
20230822,092200,2060548530,17030,17060,17070,17030,1638
20230822,092100,2032629130,17070,17160,17160,17060,265
20230822,092000,2028096020,17050,17070,17160,17040,1508
20230822,091900,2002367500,17050,17090,17100,17050,1431
20230822,091800,1977922990,17040,17090,17100,17040,811
20230822,091700,1964064150,17090,17120,17120,17040,353
20230822,091600,1958030030,17130,17100,17160,17010,3492
20230822,091500,1898416410,17100,17100,17190,17050,774
20230822,091400,1885191370,17100,17160,17190,17000,4157
20230822,091300,1814117330,17150,17310,17320,17150,3723
20230822,091200,1749969650,17320,17360,17360,17320,1191
20230822,091100,1729319430,17340,17450,17470,17340,1236
20230822,091000,1707867220,17450,17440,17450,17420,1002
20230822,090900,1690387900,17450,17350,17450,17340,2625
20230822,090800,1644761490,17350,17280,17380,17260,2525
20230822,090700,1601041720,17290,17420,17430,17280,2574
20230822,090600,1556362520,17420,17460,17460,17420,5526
20230822,090500,1460025450,17450,17570,17570,17450,3992
20230822,090400,1390244030,17570,17480,17630,17460,4586
20230822,090300,1309960020,17460,17630,17690,17440,8959
20230822,090200,1152630600,17630,17860,17890,17620,11284
20230822,090100,953010370,17860,17960,18150,17800,12548
20230822,090000,727781760,18060,17730,18190,17730,40631