stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,57065626140,16250,16250,16250,16250,145786
20230817,190700,57065626140,16250,16250,16250,16250,0
20230817,190600,57065626140,16250,16250,16250,16250,0
20230817,190500,57065626140,16250,16250,16250,16250,0
20230817,190400,57065626140,16250,16250,16250,16250,0
20230817,190300,57065626140,16250,16250,16250,16250,0
20230817,190200,57065626140,16250,16250,16250,16250,0
20230817,190100,57065626140,16250,16250,16250,16250,0
20230817,190000,57065626140,16250,16250,16250,16250,0
20230817,185900,57065626140,16250,16250,16250,16250,0
20230817,185800,57065626140,16250,16250,16250,16250,0
20230817,185700,57065626140,16250,16250,16250,16250,0
20230817,185600,57065626140,16250,16250,16250,16250,0
20230817,185500,57065626140,16250,16250,16250,16250,0
20230817,185400,57065626140,16250,16250,16250,16250,0
20230817,185300,57065626140,16250,16250,16250,16250,0
20230817,185200,57065626140,16250,16250,16250,16250,0
20230817,185100,57065626140,16250,16250,16250,16250,0
20230817,185000,57065626140,16250,16250,16250,16250,0
20230817,184900,57065626140,16250,16250,16250,16250,0
20230817,184800,57065626140,16250,16250,16250,16250,0
20230817,184700,57065626140,16250,16250,16250,16250,0
20230817,184600,57065626140,16250,16250,16250,16250,0
20230817,184500,57065626140,16250,16250,16250,16250,0
20230817,184400,57065626140,16250,16250,16250,16250,0
20230817,184300,57065626140,16250,16250,16250,16250,0
20230817,184200,57065626140,16250,16250,16250,16250,0
20230817,184100,57065626140,16250,16250,16250,16250,0
20230817,184000,57065626140,16250,16250,16250,16250,0
20230817,183900,57065626140,16250,16250,16250,16250,0
20230817,183800,57065626140,16250,16250,16250,16250,145786
20230817,183700,57065626140,16250,16250,16250,16250,0
20230817,183600,57065626140,16250,16250,16250,16250,0
20230817,183500,57065626140,16250,16250,16250,16250,0
20230817,183400,57065626140,16250,16250,16250,16250,0
20230817,183300,57065626140,16250,16250,16250,16250,0
20230817,183200,57065626140,16250,16250,16250,16250,0
20230817,183100,57065626140,16250,16250,16250,16250,0
20230817,183000,57065626140,16250,16250,16250,16250,0
20230817,182900,57065626140,16250,16250,16250,16250,0
20230817,182800,57065626140,16250,16250,16250,16250,0
20230817,182700,57065626140,16250,16250,16250,16250,0
20230817,182600,57065626140,16250,16250,16250,16250,0
20230817,182500,57065626140,16250,16250,16250,16250,0
20230817,182400,57065626140,16250,16250,16250,16250,0
20230817,182300,57065626140,16250,16250,16250,16250,0
20230817,182200,57065626140,16250,16250,16250,16250,0
20230817,182100,57065626140,16250,16250,16250,16250,0
20230817,182000,57065626140,16250,16250,16250,16250,0
20230817,181900,57065626140,16250,16250,16250,16250,0
20230817,181800,57065626140,16250,16250,16250,16250,0
20230817,181700,57065626140,16250,16250,16250,16250,0
20230817,181600,57065626140,16250,16250,16250,16250,0
20230817,181500,57065626140,16250,16250,16250,16250,0
20230817,181400,57065626140,16250,16250,16250,16250,0
20230817,181300,57065626140,16250,16250,16250,16250,0
20230817,181200,57065626140,16250,16250,16250,16250,0
20230817,181100,57065626140,16250,16250,16250,16250,0
20230817,181000,57065626140,16250,16250,16250,16250,0
20230817,180900,57065626140,16250,16250,16250,16250,0
20230817,180800,57065626140,16250,16250,16250,16250,145786
20230817,180700,57065626140,16250,16250,16250,16250,0
20230817,180600,57065626140,16250,16250,16250,16250,0
20230817,180500,57065626140,16250,16250,16250,16250,0
20230817,180400,57065626140,16250,16250,16250,16250,0
20230817,180300,57065626140,16250,16250,16250,16250,0
20230817,180200,57065626140,16250,16250,16250,16250,0
20230817,180100,57065626140,16250,16250,16250,16250,0
20230817,180000,57065626140,16250,16250,16250,16250,0
20230817,175900,57065626140,16250,16250,16250,16250,0
20230817,175800,57065626140,16250,16250,16250,16250,0
20230817,175700,57065626140,16250,16250,16250,16250,0
20230817,175600,57065626140,16250,16250,16250,16250,0
20230817,175500,57065626140,16250,16250,16250,16250,0
20230817,175400,57065626140,16250,16250,16250,16250,0
20230817,175300,57065626140,16250,16250,16250,16250,0
20230817,175200,57065626140,16250,16250,16250,16250,0
20230817,175100,57065626140,16250,16250,16250,16250,0
20230817,175000,57065626140,16250,16250,16250,16250,0
20230817,174900,57065626140,16250,16250,16250,16250,0
20230817,174800,57065626140,16250,16250,16250,16250,0
20230817,174700,57065626140,16250,16250,16250,16250,0
20230817,174600,57065626140,16250,16250,16250,16250,0
20230817,174500,57065626140,16250,16250,16250,16250,0
20230817,174400,57065626140,16250,16250,16250,16250,0
20230817,174300,57065626140,16250,16250,16250,16250,0
20230817,174200,57065626140,16250,16250,16250,16250,0
20230817,174100,57065626140,16250,16250,16250,16250,0
20230817,174000,57065626140,16250,16250,16250,16250,0
20230817,173900,57065626140,16250,16250,16250,16250,0
20230817,173800,57065626140,16250,16250,16250,16250,145786
20230817,173700,57065626140,16250,16250,16250,16250,0
20230817,173600,57065626140,16250,16250,16250,16250,0
20230817,173500,57065626140,16250,16250,16250,16250,0
20230817,173400,57065626140,16250,16250,16250,16250,0
20230817,173300,57065626140,16250,16250,16250,16250,0
20230817,173200,57065626140,16250,16250,16250,16250,0
20230817,173100,57065626140,16250,16250,16250,16250,0
20230817,173000,57065626140,16250,16250,16250,16250,0
20230817,172900,57065626140,16250,16250,16250,16250,0
20230817,172800,57065626140,16250,16250,16250,16250,0
20230817,172700,57065626140,16250,16250,16250,16250,0
20230817,172600,57065626140,16250,16250,16250,16250,0
20230817,172500,57065626140,16250,16250,16250,16250,0
20230817,172400,57065626140,16250,16250,16250,16250,0
20230817,172300,57065626140,16250,16250,16250,16250,0
20230817,172200,57065626140,16250,16250,16250,16250,0
20230817,172100,57065626140,16250,16250,16250,16250,0
20230817,172000,57065626140,16250,16250,16250,16250,0
20230817,171900,57065626140,16250,16250,16250,16250,0
20230817,171800,57065626140,16250,16250,16250,16250,0
20230817,171700,57065626140,16250,16250,16250,16250,0
20230817,171600,57065626140,16250,16250,16250,16250,0
20230817,171500,57065626140,16250,16250,16250,16250,0
20230817,171400,57065626140,16250,16250,16250,16250,0
20230817,171300,57065626140,16250,16250,16250,16250,0
20230817,171200,57065626140,16250,16250,16250,16250,0
20230817,171100,57065626140,16250,16250,16250,16250,0
20230817,171000,57065626140,16250,16250,16250,16250,0
20230817,170900,57065626140,16250,16250,16250,16250,0
20230817,170800,57065626140,16250,16250,16250,16250,145786
20230817,170700,57065626140,16250,16250,16250,16250,0
20230817,170600,57065626140,16250,16250,16250,16250,0
20230817,170500,57065626140,16250,16250,16250,16250,0
20230817,170400,57065626140,16250,16250,16250,16250,0
20230817,170300,57065626140,16250,16250,16250,16250,0
20230817,170200,57065626140,16250,16250,16250,16250,0
20230817,170100,57065626140,16250,16250,16250,16250,0
20230817,170000,57065626140,16250,16250,16250,16250,0
20230817,165900,57065626140,16250,16250,16250,16250,0
20230817,165800,57065626140,16250,16250,16250,16250,0
20230817,165700,57065626140,16250,16250,16250,16250,0
20230817,165600,57065626140,16250,16250,16250,16250,0
20230817,165500,57065626140,16250,16250,16250,16250,0
20230817,165400,57065626140,16250,16250,16250,16250,0
20230817,165300,57065626140,16250,16250,16250,16250,0
20230817,165200,57065626140,16250,16250,16250,16250,0
20230817,165100,57065626140,16250,16250,16250,16250,0
20230817,165000,57065626140,16250,16250,16250,16250,0
20230817,164900,57065626140,16250,16250,16250,16250,0
20230817,164800,57065626140,16250,16250,16250,16250,0
20230817,164700,57065626140,16250,16250,16250,16250,0
20230817,164600,57065626140,16250,16250,16250,16250,0
20230817,164500,57065626140,16250,16250,16250,16250,0
20230817,164400,57065626140,16250,16250,16250,16250,0
20230817,164300,57065626140,16250,16250,16250,16250,0
20230817,164200,57065626140,16250,16250,16250,16250,0
20230817,164100,57065626140,16250,16250,16250,16250,0
20230817,164000,57065626140,16250,16250,16250,16250,0
20230817,163900,57065626140,16250,16250,16250,16250,0
20230817,163800,57065626140,16250,16250,16250,16250,145786
20230817,163700,57065626140,16250,16250,16250,16250,0
20230817,163600,57065626140,16250,16250,16250,16250,0
20230817,163500,57065626140,16250,16250,16250,16250,0
20230817,163400,57065626140,16250,16250,16250,16250,0
20230817,163300,57065626140,16250,16250,16250,16250,0
20230817,163200,57065626140,16250,16250,16250,16250,0
20230817,163100,57065626140,16250,16250,16250,16250,0
20230817,163000,57065626140,16250,16250,16250,16250,0
20230817,162900,57065626140,16250,16250,16250,16250,0
20230817,162800,57065626140,16250,16250,16250,16250,0
20230817,162700,57065626140,16250,16250,16250,16250,0
20230817,162600,57065626140,16250,16250,16250,16250,0
20230817,162500,57065626140,16250,16250,16250,16250,0
20230817,162400,57065626140,16250,16250,16250,16250,0
20230817,162300,57065626140,16250,16250,16250,16250,0
20230817,162200,57065626140,16250,16250,16250,16250,0
20230817,162100,57065626140,16250,16250,16250,16250,0
20230817,162000,57065626140,16250,16250,16250,16250,0
20230817,161900,57065626140,16250,16250,16250,16250,0
20230817,161800,57065626140,16250,16250,16250,16250,0
20230817,161700,57065626140,16250,16250,16250,16250,0
20230817,161600,57065626140,16250,16250,16250,16250,0
20230817,161500,57065626140,16250,16250,16250,16250,0
20230817,161400,57065626140,16250,16250,16250,16250,0
20230817,161300,57065626140,16250,16250,16250,16250,0
20230817,161200,57065626140,16250,16250,16250,16250,0
20230817,161100,57065626140,16250,16250,16250,16250,0
20230817,161000,57065626140,16250,16250,16250,16250,0
20230817,160900,57065626140,16250,16250,16250,16250,0
20230817,160800,57065626140,16250,16250,16250,16250,145786
20230817,160700,57065626140,16250,16250,16250,16250,0
20230817,160600,57065626140,16250,16250,16250,16250,0
20230817,160500,57065626140,16250,16250,16250,16250,0
20230817,160400,57065626140,16250,16250,16250,16250,0
20230817,160300,57065626140,16250,16250,16250,16250,0
20230817,160200,57065626140,16250,16250,16250,16250,0
20230817,160100,57065626140,16250,16250,16250,16250,0
20230817,160000,57065626140,16250,16250,16250,16250,0
20230817,155900,57065626140,16250,16250,16250,16250,0
20230817,155800,57065626140,16250,16250,16250,16250,0
20230817,155700,57065626140,16250,16250,16250,16250,0
20230817,155600,57065626140,16250,16250,16250,16250,0
20230817,155500,57065626140,16250,16250,16250,16250,0
20230817,155400,57065626140,16250,16250,16250,16250,0
20230817,155300,57065626140,16250,16250,16250,16250,0
20230817,155200,57065626140,16250,16250,16250,16250,0
20230817,155100,57065626140,16250,16250,16250,16250,0
20230817,155000,57065626140,16250,16250,16250,16250,0
20230817,154900,57065626140,16250,16250,16250,16250,0
20230817,154800,57065626140,16250,16250,16250,16250,0
20230817,154700,57065626140,16250,16250,16250,16250,0
20230817,154600,57065626140,16250,16250,16250,16250,0
20230817,154500,57065626140,16250,16250,16250,16250,0
20230817,154400,57065626140,16250,16250,16250,16250,0
20230817,154300,57065626140,16250,16250,16250,16250,0
20230817,154200,57065626140,16250,16250,16250,16250,0
20230817,154100,57065626140,16250,16250,16250,16250,0
20230817,154000,57065626140,16250,16250,16250,16250,0
20230817,153900,57065626140,16250,16250,16250,16250,0
20230817,153800,57065626140,16250,16250,16250,16250,145786
20230817,153700,57065626140,16250,16250,16250,16250,0
20230817,153600,57065626140,16250,16250,16250,16250,0
20230817,153500,57065626140,16250,16250,16250,16250,0
20230817,153400,57065626140,16250,16250,16250,16250,0
20230817,153300,57065626140,16250,16250,16250,16250,0
20230817,153200,57065626140,16250,16250,16250,16250,0
20230817,153100,57065626140,16250,16250,16250,16250,0
20230817,153000,57065626140,16250,16250,16250,16250,145786
20230817,152900,54696603640,16270,16270,16270,16270,0
20230817,152800,54696603640,16270,16270,16270,16270,0
20230817,152700,54696603640,16270,16270,16270,16270,0
20230817,152600,54696603640,16270,16270,16270,16270,0
20230817,152500,54696603640,16270,16270,16270,16270,0
20230817,152400,54696603640,16270,16270,16270,16270,0
20230817,152300,54696603640,16270,16270,16270,16270,0
20230817,152200,54696603640,16270,16270,16270,16270,0
20230817,152100,54696603640,16270,16270,16270,16270,0
20230817,152000,54696603640,16270,16270,16270,16270,0
20230817,151900,54696603640,16270,16250,16270,16240,24475
20230817,151800,54298688120,16240,16250,16250,16230,5984
20230817,151700,54201506750,16240,16230,16250,16230,3963
20230817,151600,54137146080,16240,16240,16240,16230,4399
20230817,151500,54065732640,16240,16240,16250,16200,19328
20230817,151400,53752209360,16230,16230,16240,16210,13859
20230817,151300,53527363390,16230,16230,16240,16220,7352
20230817,151200,53408046330,16230,16230,16240,16220,7859
20230817,151100,53280504820,16240,16240,16240,16220,3274
20230817,151000,53227365090,16240,16240,16240,16230,2242
20230817,150900,53190970980,16230,16230,16240,16220,6691
20230817,150800,53082361600,16230,16240,16240,16210,6260
20230817,150700,52980797200,16230,16240,16250,16230,5578
20230817,150600,52890245470,16240,16240,16250,16240,7783
20230817,150500,52763847400,16250,16250,16250,16240,2398
20230817,150400,52724899230,16250,16250,16250,16240,2921
20230817,150300,52677450170,16240,16240,16250,16240,7615
20230817,150200,52553768920,16240,16250,16250,16240,1801
20230817,150100,52524507160,16250,16260,16260,16240,2163
20230817,150000,52489358470,16260,16240,16260,16240,16778
20230817,145900,52216742060,16240,16240,16250,16240,4154
20230817,145800,52149276390,16250,16240,16250,16230,10295
20230817,145700,51982097030,16240,16240,16240,16230,10055
20230817,145600,51818892140,16230,16240,16240,16230,2600
20230817,145500,51776692400,16230,16230,16240,16230,3940
20230817,145400,51712738640,16240,16240,16240,16230,2359
20230817,145300,51674447960,16240,16250,16250,16230,2659
20230817,145200,51631268970,16240,16240,16240,16230,7286
20230817,145100,51512969320,16240,16230,16240,16220,9726
20230817,145000,51355084710,16230,16230,16240,16220,4082
20230817,144900,51288838600,16230,16230,16240,16230,5387
20230817,144800,51201388690,16240,16210,16240,16210,11661
20230817,144700,51012186940,16220,16210,16220,16210,2075
20230817,144600,50978547000,16210,16200,16220,16190,6756
20230817,144500,50869053170,16200,16190,16200,16190,9553
20230817,144400,50714351600,16190,16180,16190,16180,8491
20230817,144300,50576915140,16180,16190,16190,16180,4400
20230817,144200,50505714180,16190,16190,16200,16180,5191
20230817,144100,50421677260,16200,16190,16200,16180,7078
20230817,144000,50307084660,16190,16180,16190,16180,7166
20230817,143900,50191085920,16190,16180,16190,16170,11320
20230817,143800,50007920540,16180,16180,16180,16170,1503
20230817,143700,49983605480,16180,16170,16180,16170,1362
20230817,143600,49961577280,16180,16160,16180,16160,16779
20230817,143500,49690234380,16160,16160,16170,16160,3701
20230817,143400,49630424210,16170,16160,16170,16160,3973
20230817,143300,49566202670,16170,16170,16170,16160,4121
20230817,143200,49499589230,16170,16170,16170,16160,5280
20230817,143100,49414247110,16170,16170,16170,16160,3904
20230817,143000,49351126340,16160,16170,16170,16160,4878
20230817,142900,49272271250,16170,16180,16190,16160,20365
20230817,142800,48942882030,16190,16200,16200,16180,3164
20230817,142700,48891659110,16200,16200,16210,16200,2753
20230817,142600,48847058320,16200,16200,16200,16190,10836
20230817,142500,48671574160,16190,16180,16200,16180,5390
20230817,142400,48584315510,16190,16200,16200,16190,10579
20230817,142300,48413035000,16200,16200,16200,16190,2834
20230817,142200,48367124430,16200,16200,16210,16190,2776
20230817,142100,48322156950,16200,16210,16210,16190,2450
20230817,142000,48282466990,16200,16200,16200,16190,3824
20230817,141900,48220524700,16200,16210,16210,16190,3365
20230817,141800,48166010760,16210,16210,16210,16200,14326
20230817,141700,47933917470,16200,16210,16220,16200,8065
20230817,141600,47803205300,16210,16220,16220,16210,4917
20230817,141500,47723468940,16210,16210,16220,16210,7951
20230817,141400,47594550710,16220,16220,16220,16210,3275
20230817,141300,47541453960,16210,16210,16230,16210,5906
20230817,141200,47445712510,16220,16220,16220,16210,4990
20230817,141100,47364790100,16220,16220,16220,16210,3766
20230817,141000,47303716870,16220,16220,16230,16220,974
20230817,140900,47287916100,16220,16230,16230,16220,1539
20230817,140800,47262947980,16230,16210,16230,16200,6292
20230817,140700,47160934690,16210,16220,16220,16210,2524
20230817,140600,47120015570,16220,16210,16220,16200,4239
20230817,140500,47051309240,16210,16230,16230,16200,8179
20230817,140400,46918663010,16220,16230,16240,16220,8215
20230817,140300,46785334940,16230,16200,16230,16200,18709
20230817,140200,46481990580,16210,16210,16210,16200,793
20230817,140100,46469141220,16200,16190,16210,16190,5436
20230817,140000,46381088230,16200,16190,16200,16190,1126
20230817,135900,46362848070,16200,16190,16210,16180,14670
20230817,135800,46125267630,16190,16190,16190,16180,2217
20230817,135700,46089394100,16190,16170,16190,16170,9982
20230817,135600,45927880950,16180,16190,16190,16170,9784
20230817,135500,45769551110,16180,16180,16190,16180,1938
20230817,135400,45738192960,16180,16190,16190,16180,610
20230817,135300,45728321560,16180,16190,16200,16180,726
20230817,135200,45716568340,16190,16200,16200,16180,12823
20230817,135100,45508988600,16190,16200,16200,16190,1261
20230817,135000,45488564260,16190,16190,16200,16180,22638
20230817,134900,45122053590,16180,16190,16190,16180,990
20230817,134800,45106033840,16190,16190,16190,16180,8326
20230817,134700,44971312000,16190,16190,16190,16180,1221
20230817,134600,44951549690,16190,16190,16190,16180,924
20230817,134500,44936598450,16190,16190,16190,16180,1353
20230817,134400,44914693920,16180,16170,16190,16170,4569
20230817,134300,44840772980,16170,16190,16190,16170,6596
20230817,134200,44734039600,16190,16190,16190,16180,2815
20230817,134100,44688470340,16190,16190,16190,16180,817
20230817,134000,44675243270,16190,16180,16190,16170,2748
20230817,133900,44630777250,16180,16180,16180,16170,2003
20230817,133800,44598372760,16180,16190,16190,16170,6001
20230817,133700,44501296910,16190,16190,16200,16180,4313
20230817,133600,44431470750,16190,16180,16200,16180,3000
20230817,133500,44382906720,16180,16190,16190,16180,1424
20230817,133400,44359856130,16190,16190,16190,16180,2014
20230817,133300,44327259350,16200,16200,16200,16180,7190
20230817,133200,44210852020,16200,16200,16200,16190,2647
20230817,133100,44167974320,16200,16200,16200,16190,1428
20230817,133000,44144845710,16200,16200,16200,16190,3857
20230817,132900,44082363520,16200,16200,16200,16190,7296
20230817,132800,43964180070,16200,16200,16200,16190,5587
20230817,132700,43873679310,16200,16190,16200,16190,5964
20230817,132600,43777066570,16200,16190,16200,16180,3538
20230817,132500,43719763410,16190,16190,16190,16180,636
20230817,132400,43709470180,16190,16170,16190,16170,3725
20230817,132300,43649189570,16170,16180,16190,16170,18931
20230817,132200,43342879250,16180,16170,16180,16160,11363
20230817,132100,43159132280,16160,16160,16170,16160,1535
20230817,132000,43134317110,16160,16160,16170,16160,8174
20230817,131900,43002222680,16160,16170,16170,16160,3114
20230817,131800,42951891630,16170,16160,16170,16160,903
20230817,131700,42937292300,16170,16150,16170,16150,17095
20230817,131600,42661062310,16150,16150,16150,16140,1116
20230817,131500,42643043530,16150,16120,16150,16120,4307
20230817,131400,42573537760,16120,16130,16130,16120,1812
20230817,131300,42544310550,16130,16140,16140,16120,3070
20230817,131200,42494794520,16130,16140,16140,16130,1754
20230817,131100,42466489150,16140,16140,16150,16130,1801
20230817,131000,42437420460,16130,16140,16140,16130,1057
20230817,130900,42420365350,16140,16130,16140,16130,8057
20230817,130800,42290394720,16140,16130,16140,16120,6562
20230817,130700,42184499670,16130,16140,16140,16120,4248
20230817,130600,42115980860,16140,16130,16140,16130,650
20230817,130500,42105495000,16140,16130,16140,16130,1799
20230817,130400,42076475560,16140,16140,16140,16130,1134
20230817,130300,42058180890,16130,16140,16140,16130,2346
20230817,130200,42020327310,16130,16140,16150,16130,5041
20230817,130100,41938975870,16140,16140,16140,16130,942
20230817,130000,41923775610,16130,16140,16140,16130,4546
20230817,125900,41850441010,16140,16140,16140,16130,2029
20230817,125800,41817706440,16140,16140,16140,16130,1940
20230817,125700,41786402100,16130,16130,16140,16130,1025
20230817,125600,41769868500,16140,16140,16140,16120,1013
20230817,125500,41753531070,16130,16120,16140,16120,1674
20230817,125400,41726530580,16130,16130,16140,16120,1770
20230817,125300,41697983930,16130,16120,16140,16120,1903
20230817,125200,41667288610,16130,16140,16140,16120,5227
20230817,125100,41582954630,16150,16150,16160,16140,11467
20230817,125000,41397765200,16160,16160,16170,16150,8234
20230817,124900,41264717380,16160,16150,16160,16150,2415
20230817,124800,41225695120,16160,16160,16160,16150,2399
20230817,124700,41186933230,16150,16150,16160,16150,1574
20230817,124600,41161510230,16150,16160,16160,16150,1874
20230817,124500,41131232990,16160,16160,16160,16150,3646
20230817,124400,41072338990,16160,16160,16160,16150,465
20230817,124300,41064827460,16150,16150,16160,16150,842
20230817,124200,41051228450,16160,16160,16160,16150,570
20230817,124100,41042021730,16160,16160,16160,16150,2954
20230817,124000,40994298800,16160,16150,16160,16150,416
20230817,123900,40987577880,16150,16160,16160,16150,2668
20230817,123800,40944466860,16160,16160,16170,16150,3871
20230817,123700,40881916320,16170,16180,16180,16160,2591
20230817,123600,40840012820,16180,16170,16180,16160,4340
20230817,123500,40769864610,16170,16190,16190,16170,9194
20230817,123400,40621118400,16190,16200,16200,16180,2934
20230817,123300,40573616530,16190,16180,16200,16180,24199
20230817,123200,40181815350,16190,16190,16190,16180,438
20230817,123100,40174727500,16180,16180,16180,16170,5390
20230817,123000,40087523490,16180,16180,16180,16170,2027
20230817,122900,40054737400,16180,16180,16180,16170,3998
20230817,122800,39990070860,16180,16170,16180,16170,1040
20230817,122700,39973247870,16180,16190,16190,16170,3437
20230817,122600,39917656200,16180,16190,16190,16180,3069
20230817,122500,39867996800,16190,16180,16190,16170,12632
20230817,122400,39663606950,16170,16160,16180,16150,7260
20230817,122300,39546236340,16160,16160,16160,16150,3591
20230817,122200,39488210120,16160,16150,16160,16140,1633
20230817,122100,39461839590,16150,16140,16150,16140,896
20230817,122000,39447369900,16140,16130,16140,16120,3303
20230817,121900,39394092680,16130,16140,16140,16130,3171
20230817,121800,39342930900,16130,16140,16140,16130,1972
20230817,121700,39311119450,16130,16160,16170,16130,8108
20230817,121600,39180140540,16160,16160,16170,16160,3884
20230817,121500,39117368520,16160,16180,16180,16160,6275
20230817,121400,39015912290,16180,16160,16180,16150,5561
20230817,121300,38926026700,16160,16130,16160,16130,9195
20230817,121200,38777550750,16140,16150,16150,16130,3529
20230817,121100,38720594830,16150,16150,16150,16140,1217
20230817,121000,38700947460,16150,16140,16150,16140,4100
20230817,120900,38634771380,16140,16150,16150,16140,5038
20230817,120800,38553418380,16150,16170,16170,16150,15369
20230817,120700,38305134470,16160,16160,16170,16150,2081
20230817,120600,38271504400,16160,16160,16160,16150,1799
20230817,120500,38242433510,16160,16170,16170,16150,3300
20230817,120400,38189097160,16170,16160,16170,16150,9036
20230817,120300,38043017330,16170,16140,16170,16140,13753
20230817,120200,37820856740,16140,16140,16150,16130,2934
20230817,120100,37773504880,16140,16140,16140,16130,2131
20230817,120000,37739124650,16140,16140,16150,16130,3308
20230817,115900,37685732200,16140,16150,16150,16140,2380
20230817,115800,37647316300,16140,16130,16150,16130,7124
20230817,115700,37532362310,16140,16140,16140,16130,5070
20230817,115600,37450540650,16130,16140,16140,16130,1180
20230817,115500,37431502770,16130,16140,16140,16130,1923
20230817,115400,37400483230,16140,16140,16140,16130,927
20230817,115300,37385525750,16140,16110,16140,16110,11241
20230817,115200,37204296180,16120,16120,16120,16110,1232
20230817,115100,37184446770,16110,16120,16130,16110,2438
20230817,115000,37145154130,16130,16120,16130,16110,2159
20230817,114900,37110347140,16120,16110,16120,16110,3108
20230817,114800,37060251080,16120,16140,16140,16110,1846
20230817,114700,37030500100,16140,16130,16140,16110,23571
20230817,114600,36650517350,16130,16130,16130,16120,1628
20230817,114500,36624266540,16130,16140,16150,16130,11203
20230817,114400,36443486110,16140,16150,16160,16140,3199
20230817,114300,36391828690,16160,16150,16160,16150,2413
20230817,114200,36352842180,16150,16160,16160,16150,2165
20230817,114100,36317876220,16150,16140,16160,16140,10798
20230817,114000,36143489100,16140,16140,16150,16130,9444
20230817,113900,35991067750,16140,16130,16140,16120,3963
20230817,113800,35927132180,16130,16120,16140,16120,4844
20230817,113700,35848999700,16130,16140,16140,16120,3628
20230817,113600,35790470480,16140,16130,16140,16130,15299
20230817,113500,35543671990,16140,16130,16140,16120,415
20230817,113400,35536977660,16130,16130,16130,16120,3281
20230817,113300,35484069350,16130,16130,16140,16120,4105
20230817,113200,35417850490,16130,16130,16130,16120,5740
20230817,113100,35325300560,16130,16120,16130,16120,1017
20230817,113000,35308900060,16130,16090,16130,16080,15743
20230817,112900,35055351590,16090,16090,16100,16080,1633
20230817,112800,35029072930,16090,16080,16100,16070,3081
20230817,112700,34979523380,16070,16080,16080,16070,1203
20230817,112600,34960185100,16080,16090,16090,16070,7274
20230817,112500,34843206930,16090,16100,16100,16080,4657
20230817,112400,34768273700,16090,16100,16110,16090,585
20230817,112300,34758857210,16100,16090,16100,16080,13730
20230817,112200,34537883660,16090,16090,16100,16080,2281
20230817,112100,34501187750,16090,16100,16100,16090,3232
20230817,112000,34449181440,16100,16090,16100,16090,5967
20230817,111900,34353164400,16090,16080,16090,16070,12817
20230817,111800,34147028950,16070,16060,16080,16060,4595
20230817,111700,34073201230,16060,16040,16070,16040,5994
20230817,111600,33976990230,16050,16040,16050,16030,5200
20230817,111500,33893581350,16040,16030,16040,16020,7483
20230817,111400,33773630570,16030,16030,16030,16020,1297
20230817,111300,33752848820,16020,16030,16030,16020,2230
20230817,111200,33717108000,16030,16020,16030,16010,702
20230817,111100,33705860690,16020,16020,16030,16010,6275
20230817,111000,33605334570,16020,16020,16020,16010,7223
20230817,110900,33489638530,16020,16010,16020,16010,3783
20230817,110800,33429047510,16020,16020,16020,16010,2863
20230817,110700,33383185130,16020,16030,16030,16010,11373
20230817,110600,33201002470,16020,16030,16030,16020,5653
20230817,110500,33110440690,16020,16030,16030,16020,4564
20230817,110400,33037315540,16030,16020,16030,16020,2100
20230817,110300,33003666260,16020,16010,16030,16010,8804
20230817,110200,32862656910,16020,16030,16030,16010,7205
20230817,110100,32747238870,16020,16040,16040,16020,14779
20230817,110000,32510376890,16040,16030,16040,16030,5935
20230817,105900,32415236320,16040,16040,16040,16030,924
20230817,105800,32400423270,16040,16040,16040,16030,5184
20230817,105700,32317312480,16040,16020,16040,16020,5221
20230817,105600,32233629480,16030,16040,16050,16020,20738
20230817,105500,31901265470,16050,16050,16060,16040,8098
20230817,105400,31771332070,16060,16060,16070,16050,2898
20230817,105300,31724802090,16070,16070,16080,16060,6252
20230817,105200,31624337900,16070,16090,16090,16070,1441
20230817,105100,31601172040,16090,16090,16100,16080,4204
20230817,105000,31533541700,16100,16070,16100,16070,12031
20230817,104900,31340057570,16070,16060,16080,16060,4911
20230817,104800,31261135920,16060,16050,16070,16050,6132
20230817,104700,31162663310,16050,16040,16060,16040,5000
20230817,104600,31082413990,16050,16030,16050,16020,4167
20230817,104500,31015607590,16030,16040,16040,16020,3105
20230817,104400,30965836430,16040,16040,16050,16040,4164
20230817,104300,30899043520,16040,16050,16050,16030,25463
20230817,104200,30490621150,16050,16050,16070,16020,21149
20230817,104100,30151168690,16040,16060,16070,16020,7579
20230817,104000,30029556710,16060,16060,16070,16050,8253
20230817,103900,29897058460,16060,16060,16070,16050,4699
20230817,103800,29821592520,16060,16020,16070,16020,8075
20230817,103700,29692022710,16010,15990,16020,15990,3277
20230817,103600,29639597060,16000,15990,16000,15990,6789
20230817,103500,29530975850,15990,15990,16000,15990,5043
20230817,103400,29450292390,16000,16000,16000,15990,4208
20230817,103300,29382975250,16000,16020,16020,15990,74283
20230817,103200,28194398300,16010,16020,16020,16010,6274
20230817,103100,28093949150,16010,16010,16030,16010,5055
20230817,103000,28012974290,16000,15990,16020,15980,8904
20230817,102900,27870485050,15990,15980,15990,15960,22120
20230817,102800,27517141810,15970,15980,15980,15970,19759
20230817,102700,27201511390,15980,16010,16010,15980,36334
20230817,102600,26620298220,16010,16020,16020,16000,27215
20230817,102500,26184773830,16020,16020,16020,16010,6363
20230817,102400,26082884640,16020,16030,16030,16010,17068
20230817,102300,25809500800,16020,16030,16030,16020,2223
20230817,102200,25773877530,16030,16050,16050,16030,14551
20230817,102100,25540534560,16050,16040,16050,16030,4403
20230817,102000,25469914870,16040,16030,16040,16030,5531
20230817,101900,25381205180,16040,16040,16050,16030,5109
20230817,101800,25299237930,16040,16040,16050,16040,4168
20230817,101700,25232376160,16040,16060,16060,16030,4458
20230817,101600,25160865620,16060,16040,16060,16030,12239
20230817,101500,24964506010,16040,16040,16050,16030,9169
20230817,101400,24817507270,16040,16040,16070,16040,6786
20230817,101300,24708588790,16040,16040,16050,16030,7003
20230817,101200,24596273540,16040,16050,16060,16040,18542
20230817,101100,24298718250,16050,16090,16100,16050,15723
20230817,101000,24046066430,16090,16080,16110,16080,7259
20230817,100900,23929207970,16080,16090,16090,16070,7861
20230817,100800,23802795560,16080,16120,16120,16080,12861
20230817,100700,23595718010,16120,16090,16120,16090,15632
20230817,100600,23343952800,16090,16090,16100,16080,6080
20230817,100500,23246107440,16100,16100,16100,16080,2534
20230817,100400,23205332730,16090,16080,16100,16080,11713
20230817,100300,23016897310,16090,16030,16090,16030,22545
20230817,100200,22654845430,16030,16030,16040,16030,4270
20230817,100100,22586394630,16030,16020,16040,16010,12650
20230817,100000,22383703300,16020,16030,16030,16010,8315
20230817,095900,22250536120,16020,16030,16040,16010,18857
20230817,095800,21948344770,16040,16040,16040,16030,10079
20230817,095700,21786742190,16030,16050,16050,16030,18277
20230817,095600,21493618840,16040,16050,16060,16040,7969
20230817,095500,21365738590,16050,16050,16070,16040,11165
20230817,095400,21186592630,16070,16080,16080,16050,7833
20230817,095300,21060758630,16070,16070,16070,16060,4868
20230817,095200,20982538230,16070,16100,16100,16060,12255
20230817,095100,20785422520,16090,16080,16100,16080,8478
20230817,095000,20649025160,16080,16080,16090,16080,6499
20230817,094900,20544478980,16080,16040,16090,16040,15450
20230817,094800,20296355820,16040,16030,16040,16020,6764
20230817,094700,20187939230,16030,16020,16030,16010,3076
20230817,094600,20138664800,16010,16030,16030,16010,11760
20230817,094500,19950260630,16030,16030,16040,16020,7299
20230817,094400,19833266670,16030,16020,16040,16020,8193
20230817,094300,19701953440,16020,16030,16030,16010,18464
20230817,094200,19406145600,16020,16010,16030,16010,6853
20230817,094100,19296347980,16010,16010,16030,16010,13041
20230817,094000,19087407740,16010,16020,16020,16000,16086
20230817,093900,18829860940,16010,16020,16030,16010,16421
20230817,093800,18566878030,16020,16030,16030,16010,20361
20230817,093700,18240706600,16030,16040,16040,16020,15471
20230817,093600,17992659540,16020,16030,16050,16020,21818
20230817,093500,17642891800,16040,16020,16040,16010,20510
20230817,093400,17314294500,16020,16000,16020,15970,20995
20230817,093300,16978262560,16000,15960,16000,15950,31098
20230817,093200,16481765020,15970,15970,15980,15960,24600
20230817,093100,16088963800,15970,15980,15990,15960,20653
20230817,093000,15759125010,15980,15990,15990,15980,15097
20230817,092900,15517817090,15990,16000,16000,15980,9568
20230817,092800,15364856040,15990,16000,16000,15990,11167
20230817,092700,15186251670,15990,16020,16020,15990,8612
20230817,092600,15048473490,16020,15980,16020,15970,34413
20230817,092500,14498361840,15970,15980,15990,15950,29634
20230817,092400,14025049780,15980,16020,16020,15980,126675
20230817,092300,11998035170,16010,16020,16050,16010,31957
20230817,092200,11485798150,16020,16020,16040,16020,20365
20230817,092100,11159418660,16020,16050,16050,16020,20931
20230817,092000,10823788830,16050,16040,16070,16030,20397
20230817,091900,10496345830,16030,16050,16060,16030,24311
20230817,091800,10106384860,16050,16060,16060,16040,21657
20230817,091700,9758773930,16060,16060,16070,16040,45375
20230817,091600,9030418390,16060,16080,16090,16060,23221
20230817,091500,8657312140,16080,16100,16100,16070,20635
20230817,091400,8325380480,16090,16090,16110,16090,16985
20230817,091300,8051910490,16090,16130,16130,16090,48558
20230817,091200,7269931260,16120,16160,16170,16120,15055
20230817,091100,7026775780,16150,16180,16190,16150,13633
20230817,091000,6806306490,16190,16120,16190,16120,27852
20230817,090900,6356247710,16130,16140,16140,16110,25530
20230817,090800,5944429040,16130,16170,16170,16100,95972
20230817,090700,4396544250,16170,16210,16210,16170,34435
20230817,090600,3839031350,16210,16220,16230,16200,20633
20230817,090500,3504434320,16220,16210,16240,16200,19955
20230817,090400,3180913080,16210,16290,16290,16200,39715
20230817,090300,2536380850,16290,16320,16320,16280,16724
20230817,090200,2263778090,16320,16320,16340,16290,30674
20230817,090100,1763250320,16320,16250,16350,16250,11431
20230817,090000,1576732350,16260,16230,16320,16220,92954