stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190600,117839146010,16970,16970,16970,16970,279384
20230803,190500,117839146010,16970,16970,16970,16970,0
20230803,190400,117839146010,16970,16970,16970,16970,0
20230803,190300,117839146010,16970,16970,16970,16970,0
20230803,190200,117839146010,16970,16970,16970,16970,0
20230803,190100,117839146010,16970,16970,16970,16970,0
20230803,190000,117839146010,16970,16970,16970,16970,0
20230803,185900,117839146010,16970,16970,16970,16970,0
20230803,185800,117839146010,16970,16970,16970,16970,0
20230803,185700,117839146010,16970,16970,16970,16970,0
20230803,185600,117839146010,16970,16970,16970,16970,0
20230803,185500,117839146010,16970,16970,16970,16970,0
20230803,185400,117839146010,16970,16970,16970,16970,0
20230803,185300,117839146010,16970,16970,16970,16970,0
20230803,185200,117839146010,16970,16970,16970,16970,0
20230803,185100,117839146010,16970,16970,16970,16970,0
20230803,185000,117839146010,16970,16970,16970,16970,0
20230803,184900,117839146010,16970,16970,16970,16970,0
20230803,184800,117839146010,16970,16970,16970,16970,0
20230803,184700,117839146010,16970,16970,16970,16970,0
20230803,184600,117839146010,16970,16970,16970,16970,0
20230803,184500,117839146010,16970,16970,16970,16970,0
20230803,184400,117839146010,16970,16970,16970,16970,0
20230803,184300,117839146010,16970,16970,16970,16970,0
20230803,184200,117839146010,16970,16970,16970,16970,0
20230803,184100,117839146010,16970,16970,16970,16970,0
20230803,184000,117839146010,16970,16970,16970,16970,0
20230803,183900,117839146010,16970,16970,16970,16970,0
20230803,183800,117839146010,16970,16970,16970,16970,0
20230803,183700,117839146010,16970,16970,16970,16970,0
20230803,183600,117839146010,16970,16970,16970,16970,279384
20230803,183500,117839146010,16970,16970,16970,16970,0
20230803,183400,117839146010,16970,16970,16970,16970,0
20230803,183300,117839146010,16970,16970,16970,16970,0
20230803,183200,117839146010,16970,16970,16970,16970,0
20230803,183100,117839146010,16970,16970,16970,16970,0
20230803,183000,117839146010,16970,16970,16970,16970,0
20230803,182900,117839146010,16970,16970,16970,16970,0
20230803,182800,117839146010,16970,16970,16970,16970,0
20230803,182700,117839146010,16970,16970,16970,16970,0
20230803,182600,117839146010,16970,16970,16970,16970,0
20230803,182500,117839146010,16970,16970,16970,16970,0
20230803,182400,117839146010,16970,16970,16970,16970,0
20230803,182300,117839146010,16970,16970,16970,16970,0
20230803,182200,117839146010,16970,16970,16970,16970,0
20230803,182100,117839146010,16970,16970,16970,16970,0
20230803,182000,117839146010,16970,16970,16970,16970,0
20230803,181900,117839146010,16970,16970,16970,16970,0
20230803,181800,117839146010,16970,16970,16970,16970,0
20230803,181700,117839146010,16970,16970,16970,16970,0
20230803,181600,117839146010,16970,16970,16970,16970,0
20230803,181500,117839146010,16970,16970,16970,16970,0
20230803,181400,117839146010,16970,16970,16970,16970,0
20230803,181300,117839146010,16970,16970,16970,16970,0
20230803,181200,117839146010,16970,16970,16970,16970,0
20230803,181100,117839146010,16970,16970,16970,16970,0
20230803,181000,117839146010,16970,16970,16970,16970,0
20230803,180900,117839146010,16970,16970,16970,16970,0
20230803,180800,117839146010,16970,16970,16970,16970,0
20230803,180700,117839146010,16970,16970,16970,16970,0
20230803,180600,117839146010,16970,16970,16970,16970,279384
20230803,180500,117839146010,16970,16970,16970,16970,0
20230803,180400,117839146010,16970,16970,16970,16970,0
20230803,180300,117839146010,16970,16970,16970,16970,0
20230803,180200,117839146010,16970,16970,16970,16970,0
20230803,180100,117839146010,16970,16970,16970,16970,0
20230803,180000,117839146010,16970,16970,16970,16970,0
20230803,175900,117839146010,16970,16970,16970,16970,0
20230803,175800,117839146010,16970,16970,16970,16970,0
20230803,175700,117839146010,16970,16970,16970,16970,0
20230803,175600,117839146010,16970,16970,16970,16970,0
20230803,175500,117839146010,16970,16970,16970,16970,0
20230803,175400,117839146010,16970,16970,16970,16970,0
20230803,175300,117839146010,16970,16970,16970,16970,0
20230803,175200,117839146010,16970,16970,16970,16970,0
20230803,175100,117839146010,16970,16970,16970,16970,0
20230803,175000,117839146010,16970,16970,16970,16970,0
20230803,174900,117839146010,16970,16970,16970,16970,0
20230803,174800,117839146010,16970,16970,16970,16970,0
20230803,174700,117839146010,16970,16970,16970,16970,0
20230803,174600,117839146010,16970,16970,16970,16970,0
20230803,174500,117839146010,16970,16970,16970,16970,0
20230803,174400,117839146010,16970,16970,16970,16970,0
20230803,174300,117839146010,16970,16970,16970,16970,0
20230803,174200,117839146010,16970,16970,16970,16970,0
20230803,174100,117839146010,16970,16970,16970,16970,0
20230803,174000,117839146010,16970,16970,16970,16970,0
20230803,173900,117839146010,16970,16970,16970,16970,0
20230803,173800,117839146010,16970,16970,16970,16970,0
20230803,173700,117839146010,16970,16970,16970,16970,0
20230803,173600,117839146010,16970,16970,16970,16970,279384
20230803,173500,117839146010,16970,16970,16970,16970,0
20230803,173400,117839146010,16970,16970,16970,16970,0
20230803,173300,117839146010,16970,16970,16970,16970,0
20230803,173200,117839146010,16970,16970,16970,16970,0
20230803,173100,117839146010,16970,16970,16970,16970,0
20230803,173000,117839146010,16970,16970,16970,16970,0
20230803,172900,117839146010,16970,16970,16970,16970,0
20230803,172800,117839146010,16970,16970,16970,16970,0
20230803,172700,117839146010,16970,16970,16970,16970,0
20230803,172600,117839146010,16970,16970,16970,16970,0
20230803,172500,117839146010,16970,16970,16970,16970,0
20230803,172400,117839146010,16970,16970,16970,16970,0
20230803,172300,117839146010,16970,16970,16970,16970,0
20230803,172200,117839146010,16970,16970,16970,16970,0
20230803,172100,117839146010,16970,16970,16970,16970,0
20230803,172000,117839146010,16970,16970,16970,16970,0
20230803,171900,117839146010,16970,16970,16970,16970,0
20230803,171800,117839146010,16970,16970,16970,16970,0
20230803,171700,117839146010,16970,16970,16970,16970,0
20230803,171600,117839146010,16970,16970,16970,16970,0
20230803,171500,117839146010,16970,16970,16970,16970,0
20230803,171400,117839146010,16970,16970,16970,16970,0
20230803,171300,117839146010,16970,16970,16970,16970,0
20230803,171200,117839146010,16970,16970,16970,16970,0
20230803,171100,117839146010,16970,16970,16970,16970,0
20230803,171000,117839146010,16970,16970,16970,16970,0
20230803,170900,117839146010,16970,16970,16970,16970,0
20230803,170800,117839146010,16970,16970,16970,16970,0
20230803,170700,117839146010,16970,16970,16970,16970,0
20230803,170600,117839146010,16970,16970,16970,16970,279384
20230803,170500,117839146010,16970,16970,16970,16970,0
20230803,170400,117839146010,16970,16970,16970,16970,0
20230803,170300,117839146010,16970,16970,16970,16970,0
20230803,170200,117839146010,16970,16970,16970,16970,0
20230803,170100,117839146010,16970,16970,16970,16970,0
20230803,170000,117839146010,16970,16970,16970,16970,0
20230803,165900,117839146010,16970,16970,16970,16970,0
20230803,165800,117839146010,16970,16970,16970,16970,0
20230803,165700,117839146010,16970,16970,16970,16970,0
20230803,165600,117839146010,16970,16970,16970,16970,0
20230803,165500,117839146010,16970,16970,16970,16970,0
20230803,165400,117839146010,16970,16970,16970,16970,0
20230803,165300,117839146010,16970,16970,16970,16970,0
20230803,165200,117839146010,16970,16970,16970,16970,0
20230803,165100,117839146010,16970,16970,16970,16970,0
20230803,165000,117839146010,16970,16970,16970,16970,0
20230803,164900,117839146010,16970,16970,16970,16970,0
20230803,164800,117839146010,16970,16970,16970,16970,0
20230803,164700,117839146010,16970,16970,16970,16970,0
20230803,164600,117839146010,16970,16970,16970,16970,0
20230803,164500,117839146010,16970,16970,16970,16970,0
20230803,164400,117839146010,16970,16970,16970,16970,0
20230803,164300,117839146010,16970,16970,16970,16970,0
20230803,164200,117839146010,16970,16970,16970,16970,0
20230803,164100,117839146010,16970,16970,16970,16970,0
20230803,164000,117839146010,16970,16970,16970,16970,0
20230803,163900,117839146010,16970,16970,16970,16970,0
20230803,163800,117839146010,16970,16970,16970,16970,0
20230803,163700,117839146010,16970,16970,16970,16970,0
20230803,163600,117839146010,16970,16970,16970,16970,279384
20230803,163500,117839146010,16970,16970,16970,16970,0
20230803,163400,117839146010,16970,16970,16970,16970,0
20230803,163300,117839146010,16970,16970,16970,16970,0
20230803,163200,117839146010,16970,16970,16970,16970,0
20230803,163100,117839146010,16970,16970,16970,16970,0
20230803,163000,117839146010,16970,16970,16970,16970,0
20230803,162900,117839146010,16970,16970,16970,16970,0
20230803,162800,117839146010,16970,16970,16970,16970,0
20230803,162700,117839146010,16970,16970,16970,16970,0
20230803,162600,117839146010,16970,16970,16970,16970,0
20230803,162500,117839146010,16970,16970,16970,16970,0
20230803,162400,117839146010,16970,16970,16970,16970,0
20230803,162300,117839146010,16970,16970,16970,16970,0
20230803,162200,117839146010,16970,16970,16970,16970,0
20230803,162100,117839146010,16970,16970,16970,16970,0
20230803,162000,117839146010,16970,16970,16970,16970,0
20230803,161900,117839146010,16970,16970,16970,16970,0
20230803,161800,117839146010,16970,16970,16970,16970,0
20230803,161700,117839146010,16970,16970,16970,16970,0
20230803,161600,117839146010,16970,16970,16970,16970,0
20230803,161500,117839146010,16970,16970,16970,16970,0
20230803,161400,117839146010,16970,16970,16970,16970,0
20230803,161300,117839146010,16970,16970,16970,16970,0
20230803,161200,117839146010,16970,16970,16970,16970,0
20230803,161100,117839146010,16970,16970,16970,16970,0
20230803,161000,117839146010,16970,16970,16970,16970,0
20230803,160900,117839146010,16970,16970,16970,16970,0
20230803,160800,117839146010,16970,16970,16970,16970,0
20230803,160700,117839146010,16970,16970,16970,16970,0
20230803,160600,117839146010,16970,16970,16970,16970,279384
20230803,160500,117839146010,16970,16970,16970,16970,0
20230803,160400,117839146010,16970,16970,16970,16970,0
20230803,160300,117839146010,16970,16970,16970,16970,0
20230803,160200,117839146010,16970,16970,16970,16970,0
20230803,160100,117839146010,16970,16970,16970,16970,0
20230803,160000,117839146010,16970,16970,16970,16970,0
20230803,155900,117839146010,16970,16970,16970,16970,0
20230803,155800,117839146010,16970,16970,16970,16970,0
20230803,155700,117839146010,16970,16970,16970,16970,0
20230803,155600,117839146010,16970,16970,16970,16970,0
20230803,155500,117839146010,16970,16970,16970,16970,0
20230803,155400,117839146010,16970,16970,16970,16970,0
20230803,155300,117839146010,16970,16970,16970,16970,0
20230803,155200,117839146010,16970,16970,16970,16970,0
20230803,155100,117839146010,16970,16970,16970,16970,0
20230803,155000,117839146010,16970,16970,16970,16970,0
20230803,154900,117839146010,16970,16970,16970,16970,0
20230803,154800,117839146010,16970,16970,16970,16970,0
20230803,154700,117839146010,16970,16970,16970,16970,0
20230803,154600,117839146010,16970,16970,16970,16970,0
20230803,154500,117839146010,16970,16970,16970,16970,0
20230803,154400,117839146010,16970,16970,16970,16970,0
20230803,154300,117839146010,16970,16970,16970,16970,0
20230803,154200,117839146010,16970,16970,16970,16970,0
20230803,154100,117839146010,16970,16970,16970,16970,0
20230803,154000,117839146010,16970,16970,16970,16970,0
20230803,153900,117839146010,16970,16970,16970,16970,0
20230803,153800,117839146010,16970,16970,16970,16970,0
20230803,153700,117839146010,16970,16970,16970,16970,0
20230803,153600,117839146010,16970,16970,16970,16970,279384
20230803,153500,117839146010,16970,16970,16970,16970,0
20230803,153400,117839146010,16970,16970,16970,16970,0
20230803,153300,117839146010,16970,16970,16970,16970,0
20230803,153200,117839146010,16970,16970,16970,16970,0
20230803,153100,117839146010,16970,16970,16970,16970,0
20230803,153000,117839146010,16970,16970,16970,16970,279384
20230803,152900,113097999530,16990,16990,16990,16990,0
20230803,152800,113097999530,16990,16990,16990,16990,0
20230803,152700,113097999530,16990,16990,16990,16990,0
20230803,152600,113097999530,16990,16990,16990,16990,0
20230803,152500,113097999530,16990,16990,16990,16990,0
20230803,152400,113097999530,16990,16990,16990,16990,0
20230803,152300,113097999530,16990,16990,16990,16990,0
20230803,152200,113097999530,16990,16990,16990,16990,0
20230803,152100,113097999530,16990,16990,16990,16990,0
20230803,152000,113097999530,16990,16990,16990,16990,0
20230803,151900,113097999530,16990,16990,17030,16980,29206
20230803,151800,112601354660,16990,16960,16990,16950,21699
20230803,151700,112233301310,16960,16950,16970,16950,43344
20230803,151600,111498199030,16960,16970,16970,16940,118146
20230803,151500,109495099140,16960,16980,16990,16960,58070
20230803,151400,108509381410,16980,16980,16990,16980,25513
20230803,151300,108076122250,16990,16990,17000,16980,70670
20230803,151200,106875760630,17000,17000,17000,16990,10556
20230803,151100,106696387710,17000,17000,17000,16990,15543
20230803,151000,106432289620,16990,17000,17000,16990,8895
20230803,150900,106281139070,17000,17010,17020,16990,88132
20230803,150800,104782752100,17020,17010,17020,17000,15059
20230803,150700,104526589420,17010,17010,17020,17010,23061
20230803,150600,104134308010,17020,17020,17020,17010,15116
20230803,150500,103877167850,17020,17020,17030,17010,10841
20230803,150400,103692651410,17020,17010,17030,17010,21720
20230803,150300,103322890870,17020,17010,17020,17010,6471
20230803,150200,103212803030,17020,17020,17020,17010,6915
20230803,150100,103095146790,17020,17020,17030,17010,8949
20230803,150000,102942871940,17020,17030,17030,17020,6599
20230803,145900,102830534190,17020,17020,17040,17010,14688
20230803,145800,102580440580,17020,17020,17030,17010,18323
20230803,145700,102268614830,17020,17020,17020,17010,5965
20230803,145600,102167125960,17010,17020,17030,17010,15321
20230803,145500,101906376050,17020,17020,17030,17020,9009
20230803,145400,101753039100,17020,17020,17030,17010,9910
20230803,145300,101584389510,17010,17000,17020,17000,5833
20230803,145200,101485171660,17010,17020,17020,17000,6884
20230803,145100,101368073250,17020,17010,17020,17000,9346
20230803,145000,101209079520,17010,17000,17010,17000,9770
20230803,144900,101042932400,17000,17010,17020,17000,8066
20230803,144800,100905744050,17010,17010,17020,17010,5997
20230803,144700,100803722990,17010,17010,17020,17010,6085
20230803,144600,100700208910,17010,17020,17020,17000,26075
20230803,144500,100256703450,17020,17010,17020,17010,5239
20230803,144400,100167569460,17020,17020,17020,17010,4587
20230803,144300,100089537100,17020,17010,17030,17010,14832
20230803,144200,99837116680,17020,17010,17020,17010,11524
20230803,144100,99641067220,17020,17030,17030,17010,20531
20230803,144000,99291681170,17020,17030,17030,17020,19199
20230803,143900,98964792210,17030,17030,17040,17020,10134
20230803,143800,98792208790,17040,17050,17060,17030,15904
20230803,143700,98521106560,17060,17060,17060,17050,4076
20230803,143600,98451606290,17060,17080,17080,17050,15045
20230803,143500,98194853240,17070,17080,17080,17070,4256
20230803,143400,98122181860,17070,17070,17080,17070,5843
20230803,143300,98022433610,17070,17090,17090,17070,15410
20230803,143200,97759223000,17080,17090,17100,17080,10147
20230803,143100,97585810240,17090,17090,17100,17090,9137
20230803,143000,97429642470,17090,17090,17100,17090,6757
20230803,142900,97314156180,17080,17090,17100,17080,10711
20230803,142800,97131108500,17090,17100,17100,17090,3005
20230803,142700,97079746840,17090,17090,17100,17080,11152
20230803,142600,96889154420,17090,17100,17110,17080,21588
20230803,142500,96520086900,17100,17110,17110,17100,1912
20230803,142400,96487382580,17110,17090,17110,17090,7532
20230803,142300,96358580870,17100,17090,17100,17080,9931
20230803,142200,96188839860,17080,17090,17090,17080,1130
20230803,142100,96169530250,17090,17080,17090,17070,8457
20230803,142000,96025084330,17080,17070,17080,17070,2937
20230803,141900,95974925090,17080,17080,17080,17070,1787
20230803,141800,95944410590,17070,17080,17080,17070,1920
20230803,141700,95911622130,17070,17080,17080,17070,3626
20230803,141600,95849712210,17070,17080,17080,17070,2574
20230803,141500,95805769830,17080,17080,17090,17070,3055
20230803,141400,95753590640,17080,17080,17080,17070,6018
20230803,141300,95650814330,17070,17070,17080,17060,6149
20230803,141200,95545867720,17070,17070,17080,17060,5784
20230803,141100,95447126220,17070,17070,17080,17060,2422
20230803,141000,95405782710,17070,17070,17080,17070,12068
20230803,140900,95199771630,17080,17070,17090,17070,9422
20230803,140800,95038840860,17080,17080,17080,17070,2292
20230803,140700,94999711320,17080,17060,17080,17060,4337
20230803,140600,94925674780,17070,17070,17080,17060,4606
20230803,140500,94847041150,17070,17060,17080,17050,11394
20230803,140400,94652672050,17060,17080,17080,17050,3780
20230803,140300,94588159060,17070,17100,17100,17030,28968
20230803,140200,94093759310,17090,17100,17100,17090,4958
20230803,140100,94008991730,17100,17090,17100,17090,3186
20230803,140000,93954533030,17090,17100,17110,17080,12640
20230803,135900,93738352750,17100,17060,17100,17060,10829
20230803,135800,93553338720,17070,17060,17070,17060,4533
20230803,135700,93475963010,17070,17070,17080,17050,18194
20230803,135600,93165440900,17070,17040,17070,17040,4938
20230803,135500,93081174540,17040,17050,17060,17040,22362
20230803,135400,92699870320,17050,17030,17050,17030,6390
20230803,135300,92590982460,17040,17040,17040,17030,4594
20230803,135200,92512719980,17040,17040,17050,17030,10834
20230803,135100,92328137520,17040,17030,17040,17030,3894
20230803,135000,92261815650,17040,17030,17040,17030,1764
20230803,134900,92231763600,17050,17040,17050,17030,4679
20230803,134800,92152034720,17040,17050,17050,17030,9979
20230803,134700,91981989170,17050,17040,17050,17030,5998
20230803,134600,91879771170,17040,17040,17040,17030,2630
20230803,134500,91834957710,17040,17020,17040,17010,18636
20230803,134400,91517604870,17010,17010,17020,17010,3261
20230803,134300,91462110890,17020,17000,17020,17000,3714
20230803,134200,91398937060,17010,17020,17020,17000,9231
20230803,134100,91241952540,17020,17020,17030,17020,8862
20230803,134000,91091114490,17020,17010,17020,17000,8501
20230803,133900,90946489050,17010,17010,17020,17000,7646
20230803,133800,90816432010,17010,17000,17020,16990,6064
20230803,133700,90713346160,17000,16990,17030,16990,14545
20230803,133600,90466028530,16990,16980,16990,16980,18745
20230803,133500,90147579360,16980,16990,16990,16980,3942
20230803,133400,90080622880,16990,16990,16990,16980,5578
20230803,133300,89985877700,16990,16990,16990,16980,7096
20230803,133200,89865366280,16990,16990,16990,16980,2336
20230803,133100,89825689000,16990,16980,16990,16980,3228
20230803,133000,89770866890,16980,16990,16990,16980,6155
20230803,132900,89666303780,16990,16990,16990,16980,7170
20230803,132800,89544499790,16980,16990,16990,16980,2329
20230803,132700,89504935500,16990,17000,17000,16980,30701
20230803,132600,88983437350,17000,17000,17000,16990,4516
20230803,132500,88906691980,16990,17000,17000,16990,4139
20230803,132400,88836343850,16990,17000,17000,16980,15673
20230803,132300,88570063020,16990,16990,17000,16990,24832
20230803,132200,88148141540,16990,17000,17000,16990,17424
20230803,132100,87851949820,17000,16990,17000,16990,12151
20230803,132000,87645414730,17000,17000,17010,16990,38609
20230803,131900,86989126070,17010,17010,17020,17000,13808
20230803,131800,86754247480,17010,17050,17050,17010,14072
20230803,131700,86514720140,17040,17030,17050,17020,3280
20230803,131600,86458839460,17030,17040,17040,17020,12139
20230803,131500,86252060560,17040,17030,17040,17020,1205
20230803,131400,86231536840,17030,17020,17030,17020,4980
20230803,131300,86146731860,17020,17020,17030,17020,1694
20230803,131200,86117891310,17020,17020,17020,17010,12497
20230803,131100,85905198580,17020,17020,17020,17010,4802
20230803,131000,85823488300,17020,17020,17020,17010,2770
20230803,130900,85776352410,17020,17010,17020,17010,5992
20230803,130800,85674394010,17020,17010,17020,17010,3209
20230803,130700,85619791160,17010,17000,17020,17000,7029
20230803,130600,85500229720,17010,17010,17010,17000,3010
20230803,130500,85449042910,17010,17010,17020,17000,4617
20230803,130400,85370512560,17020,17010,17020,17000,3921
20230803,130300,85303801740,17010,17000,17010,16990,4496
20230803,130200,85227371430,17000,17030,17030,16990,52096
20230803,130100,84341441330,17020,17040,17050,17020,13270
20230803,130000,84115357090,17050,17050,17060,17040,7428
20230803,125900,83988716160,17050,17040,17050,17040,2974
20230803,125800,83938013350,17050,17040,17060,17040,4468
20230803,125700,83861836140,17050,17050,17050,17040,5066
20230803,125600,83775464660,17050,17050,17050,17040,4162
20230803,125500,83704518210,17050,17040,17060,17040,15335
20230803,125400,83443071020,17040,17040,17050,17040,18216
20230803,125300,83132503210,17050,17020,17050,17020,18678
20230803,125200,82814334890,17030,17020,17030,17020,3995
20230803,125100,82746335990,17020,17030,17030,17010,17186
20230803,125000,82453811870,17030,17020,17050,17010,14225
20230803,124900,82211442600,17020,17000,17030,17000,7901
20230803,124800,82077035590,17000,17000,17010,17000,3781
20230803,124700,82012743630,17000,17000,17010,16990,5682
20230803,124600,81916137080,17000,17000,17010,16990,9804
20230803,124500,81749479170,17000,17000,17000,16990,4293
20230803,124400,81676529680,17000,17000,17000,16990,2324
20230803,124300,81637024500,16990,16990,17000,16990,6628
20230803,124200,81524399130,16990,16980,16990,16980,3214
20230803,124100,81469798840,16990,16990,17000,16980,20114
20230803,124000,81128031990,17000,17000,17000,16990,4574
20230803,123900,81050301370,17000,17000,17000,16990,3403
20230803,123800,80992454150,17000,16990,17000,16990,2796
20230803,123700,80944933290,17000,17000,17000,16990,4193
20230803,123600,80873691620,17000,17010,17010,16980,13387
20230803,123500,80646225990,17010,16980,17010,16980,18005
20230803,123400,80340311580,16980,16990,16990,16980,16964
20230803,123300,80052206810,16990,16990,17000,16990,18335
20230803,123200,79740668480,17000,17000,17010,16990,7726
20230803,123100,79609346820,17000,17030,17040,16990,34386
20230803,123000,79024350340,17040,17030,17060,17030,11160
20230803,122900,78834099060,17040,17020,17040,17020,5217
20230803,122800,78745241310,17030,17030,17030,17020,1839
20230803,122700,78713928530,17020,17020,17030,17010,2389
20230803,122600,78673267730,17020,17020,17020,17010,4386
20230803,122500,78598624040,17020,17010,17020,17000,2957
20230803,122400,78548316160,17010,16990,17020,16990,6648
20230803,122300,78435278500,16990,17000,17000,16990,3808
20230803,122200,78370554800,17000,17010,17020,16990,16552
20230803,122100,78089121240,17010,17010,17020,17000,4033
20230803,122000,78020525210,17010,17010,17010,17000,3453
20230803,121900,77961792270,17010,17010,17010,17000,4030
20230803,121800,77893246170,17010,17000,17010,16990,7272
20230803,121700,77769605760,17000,16990,17000,16990,4950
20230803,121600,77685479200,16990,16980,16990,16980,10135
20230803,121500,77513300870,16990,17000,17000,16980,15527
20230803,121400,77249522940,17000,17000,17010,16990,38076
20230803,121300,76602288610,17010,17010,17010,17000,10398
20230803,121200,76425500440,17010,17010,17020,17000,103980
20230803,121100,74657436250,17020,17030,17040,17010,20452
20230803,121000,74309310160,17030,17040,17040,17030,2847
20230803,120900,74260801810,17030,17020,17040,17020,13234
20230803,120800,74035504750,17030,17030,17030,17020,2634
20230803,120700,73990653060,17030,17030,17030,17020,5511
20230803,120600,73896807640,17020,17020,17030,17020,5442
20230803,120500,73804167280,17020,17030,17040,17020,5690
20230803,120400,73707298190,17030,17030,17030,17020,8897
20230803,120300,73555800440,17030,17030,17030,17020,4696
20230803,120200,73475835400,17030,17020,17030,17020,2242
20230803,120100,73437661740,17020,17030,17030,17020,9714
20230803,120000,73272253840,17040,17040,17040,17030,7728
20230803,115900,73140640050,17030,17030,17040,17020,4155
20230803,115800,73069887930,17020,17020,17030,17020,8602
20230803,115700,72923439200,17020,17040,17040,17020,16995
20230803,115600,72634085390,17030,17030,17040,17020,2832
20230803,115500,72585860180,17030,17030,17040,17020,5380
20230803,115400,72494239580,17030,17030,17040,17020,5586
20230803,115300,72399118370,17030,17030,17040,17020,24636
20230803,115200,71979681110,17030,17040,17040,17020,14621
20230803,115100,71730696240,17040,17040,17050,17030,26672
20230803,115000,71276316720,17050,17050,17050,17040,3707
20230803,114900,71213128920,17050,17060,17060,17040,102461
20230803,114800,69466228070,17060,17070,17070,17050,34009
20230803,114700,68886239430,17070,17070,17080,17050,16157
20230803,114600,68610527050,17070,17070,17070,17050,24586
20230803,114500,68191175760,17070,17060,17080,17050,11745
20230803,114400,67990742320,17060,17100,17100,17060,21213
20230803,114300,67628584000,17100,17070,17100,17060,10203
20230803,114200,67454273430,17070,17070,17080,17060,11304
20230803,114100,67261304630,17070,17060,17070,17050,10664
20230803,114000,67079388380,17060,17080,17080,17050,17666
20230803,113900,66778023760,17080,17060,17080,17050,11469
20230803,113800,66582313770,17050,17050,17060,17050,10767
20230803,113700,66398705800,17060,17070,17070,17050,16369
20230803,113600,66119514210,17060,17090,17090,17060,50893
20230803,113500,65250853160,17080,17090,17090,17080,9749
20230803,113400,65084303430,17090,17080,17090,17070,8879
20230803,113300,64932655550,17070,17080,17080,17070,13329
20230803,113200,64705110450,17070,17090,17090,17070,14905
20230803,113100,64450532180,17080,17090,17100,17080,13501
20230803,113000,64219852920,17090,17090,17100,17080,16851
20230803,112900,63931873270,17090,17110,17120,17090,41605
20230803,112800,63220368880,17110,17130,17140,17110,8278
20230803,112700,63078660080,17140,17130,17150,17120,3880
20230803,112600,63012169680,17120,17130,17140,17120,7049
20230803,112500,62891407950,17130,17130,17140,17120,7744
20230803,112400,62758782430,17130,17110,17140,17110,13645
20230803,112300,62525120670,17120,17100,17120,17100,9302
20230803,112200,62365967150,17100,17100,17110,17100,6941
20230803,112100,62247264660,17100,17100,17110,17100,30775
20230803,112000,61720991560,17110,17110,17110,17100,40242
20230803,111900,61032810880,17110,17110,17110,17100,11764
20230803,111800,60831614400,17110,17110,17120,17100,14356
20230803,111700,60586055400,17100,17110,17120,17100,12190
20230803,111600,60377487500,17120,17150,17150,17110,11142
20230803,111500,60186710860,17150,17140,17150,17130,7832
20230803,111400,60052482830,17130,17110,17140,17110,5591
20230803,111300,59956743360,17120,17110,17120,17100,7467
20230803,111200,59828988420,17100,17110,17120,17100,15352
20230803,111100,59566296700,17110,17120,17120,17110,10018
20230803,111000,59394881520,17110,17140,17140,17110,10574
20230803,110900,59213900080,17140,17120,17140,17120,11984
20230803,110800,59008690700,17120,17130,17130,17120,8361
20230803,110700,58865541140,17130,17150,17150,17130,10933
20230803,110600,58678222950,17140,17140,17150,17140,3495
20230803,110500,58618301370,17140,17140,17150,17140,13197
20230803,110400,58391987000,17150,17150,17150,17130,4497
20230803,110300,58314899400,17150,17120,17150,17120,7479
20230803,110200,58186719190,17120,17130,17140,17120,2355
20230803,110100,58146389660,17130,17120,17140,17110,7104
20230803,110000,58024725850,17120,17120,17140,17110,12301
20230803,105900,57814078230,17120,17110,17120,17110,14537
20230803,105800,57565259450,17120,17120,17120,17110,18098
20230803,105700,57255573120,17110,17120,17120,17110,33036
20230803,105600,56690194760,17120,17130,17130,17120,7901
20230803,105500,56554919220,17120,17130,17130,17120,10644
20230803,105400,56372655950,17120,17140,17140,17120,12936
20230803,105300,56151083810,17130,17130,17140,17130,7609
20230803,105200,56020719740,17130,17140,17140,17130,2832
20230803,105100,55972204050,17140,17140,17140,17130,10194
20230803,105000,55797574380,17140,17140,17150,17130,6914
20230803,104900,55679063310,17140,17170,17170,17140,14310
20230803,104800,55433571010,17170,17160,17180,17160,16496
20230803,104700,55150335120,17160,17130,17200,17130,73268
20230803,104600,53892611920,17130,17120,17130,17120,30989
20230803,104500,53361923250,17120,17130,17130,17110,47985
20230803,104400,52540370600,17140,17140,17150,17130,60631
20230803,104300,51501463830,17150,17150,17150,17140,7272
20230803,104200,51376771870,17150,17150,17160,17140,27284
20230803,104100,50908821760,17150,17170,17170,17150,6366
20230803,104000,50799593500,17170,17160,17170,17150,11349
20230803,103900,50604830750,17170,17150,17180,17140,15726
20230803,103800,50335014200,17150,17160,17160,17140,11825
20230803,103700,50132244430,17150,17150,17160,17140,15126
20230803,103600,49872822680,17150,17160,17160,17140,17802
20230803,103500,49567501650,17160,17160,17160,17150,14211
20230803,103400,49323713790,17150,17160,17170,17140,26671
20230803,103300,48866296640,17170,17190,17200,17150,58544
20230803,103200,47860917460,17200,17210,17210,17190,6091
20230803,103100,47756177960,17200,17230,17230,17200,5475
20230803,103000,47661952220,17220,17220,17230,17220,6538
20230803,102900,47549349360,17230,17200,17230,17190,20878
20230803,102800,47190089540,17190,17170,17200,17170,10855
20230803,102700,47003557530,17180,17190,17190,17170,12496
20230803,102600,46788894130,17190,17190,17190,17180,7225
20230803,102500,46664717020,17190,17180,17190,17170,7280
20230803,102400,46539651380,17180,17180,17180,17160,10391
20230803,102300,46361218080,17180,17150,17180,17150,23649
20230803,102200,45955171210,17160,17170,17170,17150,54233
20230803,102100,45024771170,17160,17200,17200,17160,75228
20230803,102000,43732007770,17190,17190,17200,17190,4905
20230803,101900,43647680100,17190,17200,17200,17190,22793
20230803,101800,43255859310,17190,17210,17220,17190,27907
20230803,101700,42775839600,17210,17220,17220,17210,3779
20230803,101600,42710798880,17210,17210,17220,17200,6259
20230803,101500,42603078950,17210,17200,17230,17200,10224
20230803,101400,42427088750,17200,17230,17240,17200,19482
20230803,101300,42091679620,17230,17240,17250,17230,9704
20230803,101200,41924428170,17230,17250,17270,17210,21331
20230803,101100,41556783210,17240,17230,17270,17200,38602
20230803,101000,40891850730,17220,17240,17250,17220,5193
20230803,100900,40802353230,17240,17260,17260,17230,10663
20230803,100800,40618534680,17270,17230,17270,17230,11560
20230803,100700,40419145010,17240,17250,17260,17230,11507
20230803,100600,40220739300,17250,17250,17260,17240,5192
20230803,100500,40131172640,17260,17230,17270,17230,9115
20230803,100400,39973963220,17230,17200,17240,17200,9611
20230803,100300,39808527750,17210,17200,17210,17190,15808
20230803,100200,39536673550,17190,17200,17210,17190,8315
20230803,100100,39393681540,17200,17200,17210,17190,25627
20230803,100000,38953005250,17200,17210,17210,17190,21393
20230803,095900,38585115150,17200,17210,17210,17190,24408
20230803,095800,38165297440,17200,17210,17220,17190,45235
20230803,095700,37387198790,17220,17210,17220,17200,33228
20230803,095600,36815337430,17220,17240,17240,17210,26031
20230803,095500,36366908180,17240,17250,17260,17230,22591
20230803,095400,35977377770,17260,17270,17280,17250,14178
20230803,095300,35732720270,17270,17280,17290,17260,10009
20230803,095200,35559784140,17280,17270,17290,17270,5176
20230803,095100,35470355520,17270,17270,17270,17240,24164
20230803,095000,35053495520,17260,17290,17290,17250,20098
20230803,094900,34706440540,17280,17310,17310,17280,15008
20230803,094800,34446945040,17300,17320,17340,17300,8505
20230803,094700,34299677520,17330,17330,17340,17310,5499
20230803,094600,34204404810,17330,17340,17340,17320,8232
20230803,094500,34061732780,17340,17330,17350,17320,7452
20230803,094400,33932531650,17320,17290,17340,17280,17241
20230803,094300,33634073740,17290,17280,17300,17270,7388
20230803,094200,33506371660,17290,17280,17300,17260,7311
20230803,094100,33380070160,17290,17290,17290,17270,15928
20230803,094000,33104830310,17290,17310,17320,17290,23265
20230803,093900,32702270580,17310,17300,17330,17300,28854
20230803,093800,32202794220,17300,17330,17330,17300,17280
20230803,093700,31903633310,17330,17350,17370,17320,16065
20230803,093600,31625032700,17360,17390,17390,17360,8236
20230803,093500,31481955940,17390,17400,17410,17380,17190
20230803,093400,31182872950,17400,17360,17400,17330,24562
20230803,093300,30756541390,17350,17330,17360,17330,12708
20230803,093200,30536168080,17330,17330,17340,17320,10132
20230803,093100,30360639270,17330,17360,17360,17320,17845
20230803,093000,30051213550,17350,17340,17360,17330,12916
20230803,092900,29827149660,17340,17310,17340,17310,8436
20230803,092800,29680963470,17310,17270,17350,17270,15221
20230803,092700,29417541070,17280,17270,17280,17260,20716
20230803,092600,29059667550,17270,17280,17290,17250,28371
20230803,092500,28569708190,17280,17330,17350,17280,39467
20230803,092400,27886184230,17330,17360,17360,17320,28131
20230803,092300,27398179190,17360,17320,17360,17320,27628
20230803,092200,26919240540,17320,17290,17320,17280,21106
20230803,092100,26553862830,17290,17230,17290,17220,19938
20230803,092000,26209919320,17220,17200,17230,17160,32700
20230803,091900,25647928820,17190,17200,17220,17180,15890
20230803,091800,25374564190,17200,17150,17220,17140,28141
20230803,091700,24891435900,17150,17180,17220,17140,82830
20230803,091600,23470023590,17180,17180,17200,17160,37380
20230803,091500,22827892100,17180,17260,17260,17170,86502
20230803,091400,21339647080,17260,17260,17290,17230,37144
20230803,091300,20698583870,17260,17200,17270,17190,23901
20230803,091200,20286646510,17200,17180,17200,17150,57455
20230803,091100,19299881830,17200,17320,17320,17120,210632
20230803,091000,15667301970,17320,17390,17390,17320,69878
20230803,090900,14455039550,17390,17350,17390,17330,35115
20230803,090800,13845634150,17350,17340,17390,17340,27721
20230803,090700,13364527590,17350,17360,17370,17320,101680
20230803,090600,11600987210,17370,17410,17480,17360,62788
20230803,090500,10508712490,17410,17350,17480,17350,70837
20230803,090400,9276959050,17360,17510,17520,17340,116355
20230803,090300,7249259840,17520,17470,17520,17450,34063
20230803,090200,6653467880,17470,17600,17600,17460,96645
20230803,090100,4959836500,17600,17720,17740,17600,85816
20230803,090000,3443536940,17720,17840,17850,17710,184393