stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194800,2800442870,10350,10350,10350,10350,1068
20230817,194700,2800442870,10350,10350,10350,10350,0
20230817,194600,2800442870,10350,10350,10350,10350,0
20230817,194500,2800442870,10350,10350,10350,10350,0
20230817,194400,2800442870,10350,10350,10350,10350,0
20230817,194300,2800442870,10350,10350,10350,10350,0
20230817,194200,2800442870,10350,10350,10350,10350,0
20230817,194100,2800442870,10350,10350,10350,10350,0
20230817,194000,2800442870,10350,10350,10350,10350,0
20230817,193900,2800442870,10350,10350,10350,10350,0
20230817,193800,2800442870,10350,10350,10350,10350,0
20230817,193700,2800442870,10350,10350,10350,10350,0
20230817,193600,2800442870,10350,10350,10350,10350,0
20230817,193500,2800442870,10350,10350,10350,10350,0
20230817,193400,2800442870,10350,10350,10350,10350,0
20230817,193300,2800442870,10350,10350,10350,10350,0
20230817,193200,2800442870,10350,10350,10350,10350,0
20230817,193100,2800442870,10350,10350,10350,10350,0
20230817,193000,2800442870,10350,10350,10350,10350,0
20230817,192900,2800442870,10350,10350,10350,10350,0
20230817,192800,2800442870,10350,10350,10350,10350,0
20230817,192700,2800442870,10350,10350,10350,10350,0
20230817,192600,2800442870,10350,10350,10350,10350,0
20230817,192500,2800442870,10350,10350,10350,10350,0
20230817,192400,2800442870,10350,10350,10350,10350,0
20230817,192300,2800442870,10350,10350,10350,10350,0
20230817,192200,2800442870,10350,10350,10350,10350,0
20230817,192100,2800442870,10350,10350,10350,10350,0
20230817,192000,2800442870,10350,10350,10350,10350,0
20230817,191900,2800442870,10350,10350,10350,10350,0
20230817,191800,2800442870,10350,10350,10350,10350,1068
20230817,191700,2800442870,10350,10350,10350,10350,0
20230817,191600,2800442870,10350,10350,10350,10350,0
20230817,191500,2800442870,10350,10350,10350,10350,0
20230817,191400,2800442870,10350,10350,10350,10350,0
20230817,191300,2800442870,10350,10350,10350,10350,0
20230817,191200,2800442870,10350,10350,10350,10350,0
20230817,191100,2800442870,10350,10350,10350,10350,0
20230817,191000,2800442870,10350,10350,10350,10350,0
20230817,190900,2800442870,10350,10350,10350,10350,0
20230817,190800,2800442870,10350,10350,10350,10350,0
20230817,190700,2800442870,10350,10350,10350,10350,0
20230817,190600,2800442870,10350,10350,10350,10350,0
20230817,190500,2800442870,10350,10350,10350,10350,0
20230817,190400,2800442870,10350,10350,10350,10350,0
20230817,190300,2800442870,10350,10350,10350,10350,0
20230817,190200,2800442870,10350,10350,10350,10350,0
20230817,190100,2800442870,10350,10350,10350,10350,0
20230817,190000,2800442870,10350,10350,10350,10350,0
20230817,185900,2800442870,10350,10350,10350,10350,0
20230817,185800,2800442870,10350,10350,10350,10350,0
20230817,185700,2800442870,10350,10350,10350,10350,0
20230817,185600,2800442870,10350,10350,10350,10350,0
20230817,185500,2800442870,10350,10350,10350,10350,0
20230817,185400,2800442870,10350,10350,10350,10350,0
20230817,185300,2800442870,10350,10350,10350,10350,0
20230817,185200,2800442870,10350,10350,10350,10350,0
20230817,185100,2800442870,10350,10350,10350,10350,0
20230817,185000,2800442870,10350,10350,10350,10350,0
20230817,184900,2800442870,10350,10350,10350,10350,0
20230817,184800,2800442870,10350,10350,10350,10350,1068
20230817,184700,2800442870,10350,10350,10350,10350,0
20230817,184600,2800442870,10350,10350,10350,10350,0
20230817,184500,2800442870,10350,10350,10350,10350,0
20230817,184400,2800442870,10350,10350,10350,10350,0
20230817,184300,2800442870,10350,10350,10350,10350,0
20230817,184200,2800442870,10350,10350,10350,10350,0
20230817,184100,2800442870,10350,10350,10350,10350,0
20230817,184000,2800442870,10350,10350,10350,10350,0
20230817,183900,2800442870,10350,10350,10350,10350,0
20230817,183800,2800442870,10350,10350,10350,10350,0
20230817,183700,2800442870,10350,10350,10350,10350,0
20230817,183600,2800442870,10350,10350,10350,10350,0
20230817,183500,2800442870,10350,10350,10350,10350,0
20230817,183400,2800442870,10350,10350,10350,10350,0
20230817,183300,2800442870,10350,10350,10350,10350,0
20230817,183200,2800442870,10350,10350,10350,10350,0
20230817,183100,2800442870,10350,10350,10350,10350,0
20230817,183000,2800442870,10350,10350,10350,10350,0
20230817,182900,2800442870,10350,10350,10350,10350,0
20230817,182800,2800442870,10350,10350,10350,10350,0
20230817,182700,2800442870,10350,10350,10350,10350,0
20230817,182600,2800442870,10350,10350,10350,10350,0
20230817,182500,2800442870,10350,10350,10350,10350,0
20230817,182400,2800442870,10350,10350,10350,10350,0
20230817,182300,2800442870,10350,10350,10350,10350,0
20230817,182200,2800442870,10350,10350,10350,10350,0
20230817,182100,2800442870,10350,10350,10350,10350,0
20230817,182000,2800442870,10350,10350,10350,10350,0
20230817,181900,2800442870,10350,10350,10350,10350,0
20230817,181800,2800442870,10350,10350,10350,10350,1068
20230817,181700,2800442870,10350,10350,10350,10350,0
20230817,181600,2800442870,10350,10350,10350,10350,0
20230817,181500,2800442870,10350,10350,10350,10350,0
20230817,181400,2800442870,10350,10350,10350,10350,0
20230817,181300,2800442870,10350,10350,10350,10350,0
20230817,181200,2800442870,10350,10350,10350,10350,0
20230817,181100,2800442870,10350,10350,10350,10350,0
20230817,181000,2800442870,10350,10350,10350,10350,0
20230817,180900,2800442870,10350,10350,10350,10350,0
20230817,180800,2800442870,10350,10350,10350,10350,0
20230817,180700,2800442870,10350,10350,10350,10350,0
20230817,180600,2800442870,10350,10350,10350,10350,0
20230817,180500,2800442870,10350,10350,10350,10350,0
20230817,180400,2800442870,10350,10350,10350,10350,0
20230817,180300,2800442870,10350,10350,10350,10350,0
20230817,180200,2800442870,10350,10350,10350,10350,0
20230817,180100,2800442870,10350,10350,10350,10350,0
20230817,180000,2800442870,10350,10350,10350,10350,0
20230817,175900,2800442870,10350,10350,10350,10350,0
20230817,175800,2800442870,10350,10350,10350,10350,0
20230817,175700,2800442870,10350,10350,10350,10350,0
20230817,175600,2800442870,10350,10350,10350,10350,0
20230817,175500,2800442870,10350,10350,10350,10350,0
20230817,175400,2800442870,10350,10350,10350,10350,0
20230817,175300,2800442870,10350,10350,10350,10350,0
20230817,175200,2800442870,10350,10350,10350,10350,0
20230817,175100,2800442870,10350,10350,10350,10350,0
20230817,175000,2800442870,10350,10350,10350,10350,0
20230817,174900,2800442870,10350,10350,10350,10350,0
20230817,174800,2800442870,10350,10350,10350,10350,1068
20230817,174700,2800442870,10350,10350,10350,10350,0
20230817,174600,2800442870,10350,10350,10350,10350,0
20230817,174500,2800442870,10350,10350,10350,10350,0
20230817,174400,2800442870,10350,10350,10350,10350,0
20230817,174300,2800442870,10350,10350,10350,10350,0
20230817,174200,2800442870,10350,10350,10350,10350,0
20230817,174100,2800442870,10350,10350,10350,10350,0
20230817,174000,2800442870,10350,10350,10350,10350,0
20230817,173900,2800442870,10350,10350,10350,10350,0
20230817,173800,2800442870,10350,10350,10350,10350,0
20230817,173700,2800442870,10350,10350,10350,10350,0
20230817,173600,2800442870,10350,10350,10350,10350,0
20230817,173500,2800442870,10350,10350,10350,10350,0
20230817,173400,2800442870,10350,10350,10350,10350,0
20230817,173300,2800442870,10350,10350,10350,10350,0
20230817,173200,2800442870,10350,10350,10350,10350,0
20230817,173100,2800442870,10350,10350,10350,10350,0
20230817,173000,2800442870,10350,10350,10350,10350,0
20230817,172900,2800442870,10350,10350,10350,10350,0
20230817,172800,2800442870,10350,10350,10350,10350,0
20230817,172700,2800442870,10350,10350,10350,10350,0
20230817,172600,2800442870,10350,10350,10350,10350,0
20230817,172500,2800442870,10350,10350,10350,10350,0
20230817,172400,2800442870,10350,10350,10350,10350,0
20230817,172300,2800442870,10350,10350,10350,10350,0
20230817,172200,2800442870,10350,10350,10350,10350,0
20230817,172100,2800442870,10350,10350,10350,10350,0
20230817,172000,2800442870,10350,10350,10350,10350,0
20230817,171900,2800442870,10350,10350,10350,10350,0
20230817,171800,2800442870,10350,10350,10350,10350,1068
20230817,171700,2800442870,10350,10350,10350,10350,0
20230817,171600,2800442870,10350,10350,10350,10350,0
20230817,171500,2800442870,10350,10350,10350,10350,0
20230817,171400,2800442870,10350,10350,10350,10350,0
20230817,171300,2800442870,10350,10350,10350,10350,0
20230817,171200,2800442870,10350,10350,10350,10350,0
20230817,171100,2800442870,10350,10350,10350,10350,0
20230817,171000,2800442870,10350,10350,10350,10350,0
20230817,170900,2800442870,10350,10350,10350,10350,0
20230817,170800,2800442870,10350,10350,10350,10350,0
20230817,170700,2800442870,10350,10350,10350,10350,0
20230817,170600,2800442870,10350,10350,10350,10350,0
20230817,170500,2800442870,10350,10350,10350,10350,0
20230817,170400,2800442870,10350,10350,10350,10350,0
20230817,170300,2800442870,10350,10350,10350,10350,0
20230817,170200,2800442870,10350,10350,10350,10350,0
20230817,170100,2800442870,10350,10350,10350,10350,0
20230817,170000,2800442870,10350,10350,10350,10350,0
20230817,165900,2800442870,10350,10350,10350,10350,0
20230817,165800,2800442870,10350,10350,10350,10350,0
20230817,165700,2800442870,10350,10350,10350,10350,0
20230817,165600,2800442870,10350,10350,10350,10350,0
20230817,165500,2800442870,10350,10350,10350,10350,0
20230817,165400,2800442870,10350,10350,10350,10350,0
20230817,165300,2800442870,10350,10350,10350,10350,0
20230817,165200,2800442870,10350,10350,10350,10350,0
20230817,165100,2800442870,10350,10350,10350,10350,0
20230817,165000,2800442870,10350,10350,10350,10350,0
20230817,164900,2800442870,10350,10350,10350,10350,0
20230817,164800,2800442870,10350,10350,10350,10350,1068
20230817,164700,2800442870,10350,10350,10350,10350,0
20230817,164600,2800442870,10350,10350,10350,10350,0
20230817,164500,2800442870,10350,10350,10350,10350,0
20230817,164400,2800442870,10350,10350,10350,10350,0
20230817,164300,2800442870,10350,10350,10350,10350,0
20230817,164200,2800442870,10350,10350,10350,10350,0
20230817,164100,2800442870,10350,10350,10350,10350,0
20230817,164000,2800442870,10350,10350,10350,10350,0
20230817,163900,2800442870,10350,10350,10350,10350,0
20230817,163800,2800442870,10350,10350,10350,10350,0
20230817,163700,2800442870,10350,10350,10350,10350,0
20230817,163600,2800442870,10350,10350,10350,10350,0
20230817,163500,2800442870,10350,10350,10350,10350,0
20230817,163400,2800442870,10350,10350,10350,10350,0
20230817,163300,2800442870,10350,10350,10350,10350,0
20230817,163200,2800442870,10350,10350,10350,10350,0
20230817,163100,2800442870,10350,10350,10350,10350,0
20230817,163000,2800442870,10350,10350,10350,10350,0
20230817,162900,2800442870,10350,10350,10350,10350,0
20230817,162800,2800442870,10350,10350,10350,10350,0
20230817,162700,2800442870,10350,10350,10350,10350,0
20230817,162600,2800442870,10350,10350,10350,10350,0
20230817,162500,2800442870,10350,10350,10350,10350,0
20230817,162400,2800442870,10350,10350,10350,10350,0
20230817,162300,2800442870,10350,10350,10350,10350,0
20230817,162200,2800442870,10350,10350,10350,10350,0
20230817,162100,2800442870,10350,10350,10350,10350,0
20230817,162000,2800442870,10350,10350,10350,10350,0
20230817,161900,2800442870,10350,10350,10350,10350,0
20230817,161800,2800442870,10350,10350,10350,10350,1068
20230817,161700,2800442870,10350,10350,10350,10350,0
20230817,161600,2800442870,10350,10350,10350,10350,0
20230817,161500,2800442870,10350,10350,10350,10350,0
20230817,161400,2800442870,10350,10350,10350,10350,0
20230817,161300,2800442870,10350,10350,10350,10350,0
20230817,161200,2800442870,10350,10350,10350,10350,0
20230817,161100,2800442870,10350,10350,10350,10350,0
20230817,161000,2800442870,10350,10350,10350,10350,0
20230817,160900,2800442870,10350,10350,10350,10350,0
20230817,160800,2800442870,10350,10350,10350,10350,0
20230817,160700,2800442870,10350,10350,10350,10350,0
20230817,160600,2800442870,10350,10350,10350,10350,0
20230817,160500,2800442870,10350,10350,10350,10350,0
20230817,160400,2800442870,10350,10350,10350,10350,0
20230817,160300,2800442870,10350,10350,10350,10350,0
20230817,160200,2800442870,10350,10350,10350,10350,0
20230817,160100,2800442870,10350,10350,10350,10350,0
20230817,160000,2800442870,10350,10350,10350,10350,0
20230817,155900,2800442870,10350,10350,10350,10350,0
20230817,155800,2800442870,10350,10350,10350,10350,0
20230817,155700,2800442870,10350,10350,10350,10350,0
20230817,155600,2800442870,10350,10350,10350,10350,0
20230817,155500,2800442870,10350,10350,10350,10350,0
20230817,155400,2800442870,10350,10350,10350,10350,0
20230817,155300,2800442870,10350,10350,10350,10350,0
20230817,155200,2800442870,10350,10350,10350,10350,0
20230817,155100,2800442870,10350,10350,10350,10350,0
20230817,155000,2800442870,10350,10350,10350,10350,0
20230817,154900,2800442870,10350,10350,10350,10350,0
20230817,154800,2800442870,10350,10350,10350,10350,1068
20230817,154700,2800442870,10350,10350,10350,10350,0
20230817,154600,2800442870,10350,10350,10350,10350,0
20230817,154500,2800442870,10350,10350,10350,10350,0
20230817,154400,2800442870,10350,10350,10350,10350,0
20230817,154300,2800442870,10350,10350,10350,10350,0
20230817,154200,2800442870,10350,10350,10350,10350,0
20230817,154100,2800442870,10350,10350,10350,10350,0
20230817,154000,2800442870,10350,10350,10350,10350,0
20230817,153900,2800442870,10350,10350,10350,10350,0
20230817,153800,2800442870,10350,10350,10350,10350,0
20230817,153700,2800442870,10350,10350,10350,10350,0
20230817,153600,2800442870,10350,10350,10350,10350,0
20230817,153500,2800442870,10350,10350,10350,10350,0
20230817,153400,2800442870,10350,10350,10350,10350,0
20230817,153300,2800442870,10350,10350,10350,10350,0
20230817,153200,2800442870,10350,10350,10350,10350,0
20230817,153100,2800442870,10350,10350,10350,10350,0
20230817,153000,2800442870,10350,10350,10350,10350,1068
20230817,152900,2789389070,10370,10370,10370,10370,0
20230817,152800,2789389070,10370,10370,10370,10370,0
20230817,152700,2789389070,10370,10370,10370,10370,0
20230817,152600,2789389070,10370,10370,10370,10370,0
20230817,152500,2789389070,10370,10370,10370,10370,0
20230817,152400,2789389070,10370,10370,10370,10370,0
20230817,152300,2789389070,10370,10370,10370,10370,0
20230817,152200,2789389070,10370,10370,10370,10370,0
20230817,152100,2789389070,10370,10370,10370,10370,0
20230817,152000,2789389070,10370,10370,10370,10370,0
20230817,151900,2789389070,10370,10370,10430,10350,350
20230817,151800,2785757550,10370,10380,10420,10360,69
20230817,151700,2785041220,10450,10390,10450,10390,4470
20230817,151600,2738408470,10390,10310,10390,10310,1957
20230817,151500,2718163340,10300,10300,10310,10300,143
20230817,151400,2716690390,10300,10290,10300,10240,1556
20230817,151300,2700732760,10310,10310,10310,10300,166
20230817,151200,2699021920,10300,10300,10300,10300,12
20230817,151100,2698898320,10280,10310,10310,10280,66
20230817,151000,2698218010,10320,10300,10320,10280,326
20230817,150900,2694860310,10310,10310,10310,10300,113
20230817,150800,2693695320,10310,10300,10310,10280,561
20230817,150700,2687922980,10300,10300,10300,10300,2
20230817,150600,2687902380,10270,10280,10280,10270,877
20230817,150500,2678893410,10280,10300,10300,10280,111
20230817,150400,2677750310,10300,10300,10300,10300,126
20230817,150300,2676452510,10310,10300,10310,10240,61
20230817,150200,2675826900,10300,10300,10300,10300,1
20230817,150100,2675816600,10300,10300,10300,10300,0
20230817,150000,2675816600,10300,10320,10320,10300,45
20230817,145900,2675352900,10300,10360,10360,10240,3857
20230817,145800,2635695170,10350,10350,10350,10350,266
20230817,145700,2632942070,10370,10370,10370,10370,55
20230817,145600,2632371720,10370,10370,10380,10370,77
20230817,145500,2631573220,10370,10330,10370,10330,185
20230817,145400,2629658520,10340,10310,10340,10290,814
20230817,145300,2621270420,10300,10300,10300,10240,154
20230817,145200,2619686300,10240,10310,10310,10240,362
20230817,145100,2615975990,10310,10270,10310,10270,293
20230817,145000,2612957010,10240,10230,10260,10220,1584
20230817,144900,2596734390,10240,10240,10240,10240,0
20230817,144800,2596734390,10240,10250,10250,10240,336
20230817,144700,2593290750,10260,10260,10260,10260,0
20230817,144600,2593290750,10260,10260,10260,10240,108
20230817,144500,2592182780,10260,10210,10260,10210,633
20230817,144400,2585703400,10240,10240,10240,10240,54
20230817,144300,2585150440,10240,10240,10240,10240,10
20230817,144200,2585048040,10200,10200,10200,10200,50
20230817,144100,2584538040,10280,10280,10280,10280,0
20230817,144000,2584538040,10280,10250,10280,10170,934
20230817,143900,2574982740,10290,10290,10300,10290,28
20230817,143800,2574694480,10300,10280,10300,10230,496
20230817,143700,2569604930,10310,10230,10310,10230,251
20230817,143600,2567026120,10280,10230,10280,10230,137
20230817,143500,2565617810,10230,10250,10280,10220,242
20230817,143400,2563136650,10220,10250,10250,10210,868
20230817,143300,2554261580,10210,10260,10260,10200,397
20230817,143200,2550202870,10250,10300,10300,10250,667
20230817,143100,2543351700,10300,10330,10330,10300,436
20230817,143000,2538854060,10340,10350,10350,10340,344
20230817,142900,2535296880,10350,10350,10350,10340,601
20230817,142800,2529081530,10350,10350,10350,10340,421
20230817,142700,2524726540,10350,10350,10350,10350,300
20230817,142600,2521621540,10350,10350,10350,10350,473
20230817,142500,2516725990,10350,10360,10360,10350,369
20230817,142400,2512905150,10360,10430,10430,10350,4595
20230817,142300,2465294130,10430,10440,10440,10380,3418
20230817,142200,2429792680,10440,10440,10440,10440,101
20230817,142100,2428738240,10480,10480,10480,10480,0
20230817,142000,2428738240,10480,10480,10480,10480,3
20230817,141900,2428706800,10430,10460,10490,10430,1006
20230817,141800,2418190540,10450,10420,10450,10420,619
20230817,141700,2411732760,10410,10420,10420,10410,497
20230817,141600,2406558460,10410,10410,10410,10410,0
20230817,141500,2406558460,10410,10420,10450,10410,640
20230817,141400,2399886520,10440,10440,10440,10440,131
20230817,141300,2398518880,10460,10460,10460,10460,1
20230817,141200,2398508420,10410,10450,10460,10410,199
20230817,141100,2396436260,10470,10450,10470,10450,6
20230817,141000,2396373540,10450,10450,10450,10450,87
20230817,140900,2395464390,10450,10470,10470,10450,6
20230817,140800,2395401670,10450,10410,10450,10410,428
20230817,140700,2390934590,10410,10440,10440,10410,101
20230817,140600,2389883150,10410,10450,10450,10410,967
20230817,140500,2379781280,10450,10450,10450,10450,4
20230817,140400,2379739480,10460,10450,10460,10450,215
20230817,140300,2377492600,10450,10450,10460,10450,60
20230817,140200,2376865220,10450,10460,10460,10450,5
20230817,140100,2376812940,10450,10480,10480,10450,68
20230817,140000,2376102310,10400,10400,10480,10400,943
20230817,135900,2366274800,10400,10390,10400,10390,121
20230817,135800,2365017600,10390,10400,10400,10390,70
20230817,135700,2364290000,10420,10400,10420,10390,241
20230817,135600,2361785830,10400,10400,10410,10400,851
20230817,135500,2352935420,10400,10400,10400,10400,157
20230817,135400,2351302620,10400,10400,10400,10400,125
20230817,135300,2350002620,10400,10410,10440,10400,874
20230817,135200,2340899430,10410,10410,10440,10410,61
20230817,135100,2340264390,10410,10430,10430,10410,758
20230817,135000,2332372070,10430,10430,10430,10400,1959
20230817,134900,2311976700,10430,10460,10460,10430,917
20230817,134800,2302393430,10460,10520,10520,10460,108
20230817,134700,2301263150,10520,10530,10530,10460,118
20230817,134600,2300027680,10540,10550,10550,10450,902
20230817,134500,2290548490,10550,10470,10550,10470,602
20230817,134400,2284222740,10470,10530,10560,10470,807
20230817,134300,2275763600,10530,10500,10530,10470,421
20230817,134200,2271346290,10500,10450,10540,10450,302
20230817,134100,2268169510,10530,10550,10560,10450,767
20230817,134000,2260131750,10530,10560,10560,10480,665
20230817,133900,2253151200,10580,10590,10640,10440,3593
20230817,133800,2215103210,10590,10600,10630,10590,3031
20230817,133700,2182945450,10600,10510,10600,10510,2200
20230817,133600,2159730220,10510,10470,10570,10470,868
20230817,133500,2150602880,10480,10580,10580,10420,3014
20230817,133400,2118945480,10580,10580,10600,10500,4151
20230817,133300,2075026360,10580,10480,10580,10470,4292
20230817,133200,2029899840,10480,10460,10480,10440,545
20230817,133100,2024198870,10440,10460,10470,10440,728
20230817,133000,2016590010,10460,10480,10480,10440,506
20230817,132900,2011297840,10480,10360,10480,10360,9205
20230817,132800,1915422010,10350,10340,10350,10340,786
20230817,132700,1907292580,10330,10330,10330,10330,629
20230817,132600,1900795010,10330,10310,10340,10310,104
20230817,132500,1899719950,10290,10300,10330,10280,1504
20230817,132400,1884209430,10310,10340,10340,10310,619
20230817,132300,1877813900,10350,10340,10350,10330,565
20230817,132200,1871971750,10350,10350,10370,10350,1909
20230817,132100,1852205860,10340,10320,10340,10320,377
20230817,132000,1848309390,10330,10340,10340,10330,383
20230817,131900,1844350890,10320,10310,10350,10310,3267
20230817,131800,1810592560,10320,10320,10330,10320,291
20230817,131700,1807587810,10320,10250,10320,10250,1699
20230817,131600,1790107110,10230,10210,10240,10210,2811
20230817,131500,1761378880,10220,10220,10220,10220,205
20230817,131400,1759283780,10250,10250,10250,10250,766
20230817,131300,1751432280,10250,10250,10250,10250,236
20230817,131200,1749013280,10250,10250,10250,10250,30
20230817,131100,1748705780,10270,10270,10270,10270,0
20230817,131000,1748705780,10270,10260,10270,10250,269
20230817,130900,1745945870,10260,10220,10260,10220,45
20230817,130800,1745485900,10220,10210,10220,10200,554
20230817,130700,1739833770,10200,10200,10200,10200,43
20230817,130600,1739395170,10200,10200,10200,10200,3
20230817,130500,1739364570,10200,10200,10200,10200,44
20230817,130400,1738915770,10210,10220,10220,10210,69
20230817,130300,1738211220,10220,10230,10230,10220,19
20230817,130200,1738016860,10260,10260,10260,10260,168
20230817,130100,1736293180,10270,10260,10270,10260,332
20230817,130000,1732885070,10270,10220,10270,10220,915
20230817,125900,1723531150,10220,10250,10250,10220,1076
20230817,125800,1712514130,10270,10260,10270,10260,6
20230817,125700,1712452550,10270,10270,10270,10270,242
20230817,125600,1709967210,10270,10270,10270,10270,0
20230817,125500,1709967210,10270,10270,10290,10270,369
20230817,125400,1706174240,10280,10250,10280,10250,106
20230817,125300,1705084660,10250,10250,10250,10250,2
20230817,125200,1705064160,10290,10300,10300,10290,9
20230817,125100,1704971530,10310,10250,10310,10250,813
20230817,125000,1696617990,10240,10140,10240,10140,5085
20230817,124900,1644782770,10130,10130,10140,10100,339
20230817,124800,1641356140,10120,10080,10120,10080,2561
20230817,124700,1615530100,10080,10090,10090,10080,334
20230817,124600,1612160810,10100,10100,10100,10100,32
20230817,124500,1611837610,10110,10100,10110,10080,305
20230817,124400,1608759620,10090,10090,10090,10090,33
20230817,124300,1608426650,10100,10100,10100,10100,227
20230817,124200,1606133950,10090,10090,10090,10090,60
20230817,124100,1605528550,10080,10080,10080,10080,221
20230817,124000,1603300870,10090,10090,10090,10090,0
20230817,123900,1603300870,10090,10100,10100,10090,41
20230817,123800,1602887170,10100,10100,10100,10100,105
20230817,123700,1601826670,10100,10100,10100,10100,0
20230817,123600,1601826670,10100,10100,10100,10100,10
20230817,123500,1601725670,10100,10100,10100,10100,0
20230817,123400,1601725670,10100,10110,10110,10100,33
20230817,123300,1601392170,10100,10110,10110,10100,27
20230817,123200,1601119460,10070,10070,10070,10070,0
20230817,123100,1601119460,10070,10070,10100,10070,30
20230817,123000,1600817310,10060,10050,10060,10050,15
20230817,122900,1600666460,10040,10050,10050,10040,34
20230817,122800,1600325070,10040,10040,10040,10040,0
20230817,122700,1600325070,10040,10040,10040,10040,0
20230817,122600,1600325070,10040,10040,10040,10040,17
20230817,122500,1600154390,10030,10060,10060,10030,359
20230817,122400,1596548070,10070,10070,10070,10070,10
20230817,122300,1596447370,10070,10010,10070,10010,362
20230817,122200,1592809770,10010,10060,10060,10010,472
20230817,122100,1588084590,10060,10060,10060,10060,134
20230817,122000,1586736550,10060,10070,10080,10060,91
20230817,121900,1585820980,10100,10080,10100,9980,7111
20230817,121800,1514678970,10080,10100,10100,10080,161
20230817,121700,1513055130,10100,10110,10110,10100,202
20230817,121600,1511014680,10110,10110,10110,10110,14
20230817,121500,1510873140,10130,10130,10130,10130,2
20230817,121400,1510852880,10130,10110,10140,10110,210
20230817,121300,1508729690,10110,10110,10110,10110,0
20230817,121200,1508729690,10110,10110,10110,10110,28
20230817,121100,1508446610,10130,10130,10140,10110,43
20230817,121000,1508011390,10140,10140,10140,10140,0
20230817,120900,1508011390,10140,10130,10140,10130,45
20230817,120800,1507555150,10130,10130,10140,10130,72
20230817,120700,1506825350,10130,10130,10130,10130,1
20230817,120600,1506815220,10120,10100,10120,10090,879
20230817,120500,1497921500,10100,10100,10100,10100,2
20230817,120400,1497901300,10100,10100,10100,10100,3
20230817,120300,1497871000,10100,10110,10110,10100,76
20230817,120200,1497102670,10110,10110,10110,10110,5
20230817,120100,1497052120,10120,10120,10120,10120,3
20230817,120000,1497021760,10120,10110,10120,10110,4
20230817,115900,1496981290,10110,10100,10110,10100,15
20230817,115800,1496829760,10100,10110,10110,10100,13
20230817,115700,1496698450,10100,10110,10120,10100,312
20230817,115600,1493541260,10100,10100,10100,10100,52
20230817,115500,1493016060,10080,10080,10080,10080,0
20230817,115400,1493016060,10080,10100,10100,10080,328
20230817,115300,1489703510,10100,10090,10100,10090,102
20230817,115200,1488674320,10080,10080,10080,10080,0
20230817,115100,1488674320,10080,10080,10080,10080,40
20230817,115000,1488271120,10080,10100,10100,10070,1949
20230817,114900,1468610080,10100,10110,10110,10100,299
20230817,114800,1465590060,10110,10140,10140,10110,125
20230817,114700,1464326010,10120,10150,10150,10120,926
20230817,114600,1454940320,10160,10160,10160,10160,11
20230817,114500,1454828560,10180,10180,10180,10150,110
20230817,114400,1453708820,10180,10170,10180,10170,105
20230817,114300,1452640740,10150,10150,10150,10150,1
20230817,114200,1452630590,10140,10140,10140,10140,0
20230817,114100,1452630590,10140,10140,10140,10140,0
20230817,114000,1452630590,10140,10140,10140,10140,5
20230817,113900,1452579890,10130,10130,10130,10130,0
20230817,113800,1452579890,10130,10130,10130,10130,8
20230817,113700,1452498850,10110,10190,10190,10110,2069
20230817,113600,1431575740,10140,10140,10140,10120,1027
20230817,113500,1421162930,10170,10170,10170,10140,52
20230817,113400,1420634750,10170,10180,10180,10170,559
20230817,113300,1414947230,10190,10190,10190,10190,3
20230817,113200,1414916660,10190,10190,10190,10190,68
20230817,113100,1414223740,10190,10190,10190,10190,0
20230817,113000,1414223740,10190,10190,10190,10190,27
20230817,112900,1413948610,10190,10190,10190,10190,119
20230817,112800,1412736000,10190,10190,10190,10180,182
20230817,112700,1410882750,10180,10190,10190,10180,29
20230817,112600,1410587330,10190,10190,10190,10180,213
20230817,112500,1408416870,10190,10190,10190,10190,177
20230817,112400,1406613240,10200,10190,10200,10190,7
20230817,112300,1406541880,10190,10190,10190,10190,38
20230817,112200,1406154660,10190,10200,10200,10190,266
20230817,112100,1403444110,10200,10200,10200,10200,0
20230817,112000,1403444110,10200,10200,10200,10200,91
20230817,111900,1402515910,10200,10180,10200,10180,75
20230817,111800,1401751650,10190,10180,10190,10180,34
20230817,111700,1401405490,10190,10190,10190,10190,4
20230817,111600,1401364730,10180,10180,10180,10180,401
20230817,111500,1397282550,10190,10190,10190,10190,2
20230817,111400,1397262170,10180,10180,10180,10180,500
20230817,111300,1392172170,10180,10180,10180,10180,102
20230817,111200,1391133810,10180,10180,10180,10180,23
20230817,111100,1390899670,10170,10170,10170,10170,12
20230817,111000,1390777630,10180,10180,10180,10180,15
20230817,110900,1390624930,10180,10180,10180,10120,327
20230817,110800,1387314670,10170,10150,10170,10150,153
20230817,110700,1385759380,10140,10140,10140,10140,6
20230817,110600,1385698540,10150,10150,10150,10150,528
20230817,110500,1380339340,10160,10140,10160,10140,93
20230817,110400,1379396300,10140,10110,10140,10110,46
20230817,110300,1378929890,10160,10120,10160,10120,101
20230817,110200,1377907730,10130,10140,10140,10130,276
20230817,110100,1375110600,10150,10140,10150,10140,42
20230817,110000,1374684330,10170,10170,10180,10170,11
20230817,105900,1374572450,10140,10130,10140,10130,110
20230817,105800,1373457450,10190,10190,10190,10180,15
20230817,105700,1373304700,10180,10180,10180,10180,275
20230817,105600,1370505200,10190,10150,10190,10140,679
20230817,105500,1363613610,10190,10110,10200,10100,294
20230817,105400,1360632180,10120,10190,10200,10120,2060
20230817,105300,1339704900,10190,10210,10210,10190,436
20230817,105200,1335259660,10200,10220,10270,10200,460
20230817,105100,1330562320,10220,10230,10280,10220,1027
20230817,105000,1320056850,10290,10300,10310,10230,2374
20230817,104900,1295684830,10300,10290,10300,10240,2485
20230817,104800,1270140510,10290,10240,10300,10240,1288
20230817,104700,1256898080,10290,10250,10290,10240,2181
20230817,104600,1234507970,10260,10180,10260,10170,3450
20230817,104500,1199275320,10190,10140,10190,10080,3978
20230817,104400,1158851170,10140,10070,10140,10070,1249
20230817,104300,1146237340,10140,10150,10150,10140,178
20230817,104200,1144431080,10140,10080,10140,10080,520
20230817,104100,1139169160,10100,10100,10100,10100,0
20230817,104000,1139169160,10100,10090,10100,10090,275
20230817,103900,1136392180,10090,10050,10090,10050,141
20230817,103800,1134973530,10040,10080,10080,10040,379
20230817,103700,1131167300,10100,10060,10100,10060,2276
20230817,103600,1108180200,10050,10040,10050,10040,328
20230817,103500,1104885860,10020,10040,10040,10010,474
20230817,103400,1100132940,10000,9990,10000,9990,961
20230817,103300,1090526310,10000,10010,10010,9990,1596
20230817,103200,1074566000,10000,10010,10010,10000,592
20230817,103100,1068640530,10020,10060,10060,10020,1650
20230817,103000,1052074480,10070,10080,10080,10070,50
20230817,102900,1051570680,10090,10100,10100,10090,313
20230817,102800,1048412380,10130,10140,10140,10100,162
20230817,102700,1046771530,10140,10140,10140,10140,44
20230817,102600,1046325370,10140,10130,10140,10130,176
20230817,102500,1044540760,10140,10100,10150,10100,114
20230817,102400,1043388070,10100,10080,10110,10060,227
20230817,102300,1041101720,10080,10060,10090,10060,71
20230817,102200,1040387020,10060,10080,10080,10060,19
20230817,102100,1040195840,10060,10060,10060,10060,1
20230817,102000,1040185780,10090,10060,10100,10060,64
20230817,101900,1039541790,10060,10060,10060,10060,42
20230817,101800,1039119270,10060,10060,10060,10060,14
20230817,101700,1038978430,10060,10100,10100,10060,1015
20230817,101600,1028759400,10100,10110,10110,10090,318
20230817,101500,1025547960,10110,10090,10110,10090,290
20230817,101400,1022620430,10060,10080,10110,10060,287
20230817,101300,1019728510,10070,10060,10070,10060,141
20230817,101200,1018309310,10050,10030,10050,10030,133
20230817,101100,1016975300,10010,10080,10080,10010,900
20230817,101000,1007963500,10010,10110,10110,10010,804
20230817,100900,999906950,10110,10050,10110,10010,1906
20230817,100800,980796840,10040,10060,10110,10040,1106
20230817,100700,969678830,10090,10080,10090,10080,15
20230817,100600,969527500,10050,10050,10080,10040,289
20230817,100500,966623850,10060,10080,10080,10050,780
20230817,100400,958784470,10070,10070,10070,10050,235
20230817,100300,956421020,10070,10030,10070,10030,367
20230817,100200,952735930,10030,10040,10050,10030,696
20230817,100100,945752970,10020,10040,10040,10020,300
20230817,100000,942744940,10020,10050,10110,10020,983
20230817,095900,932882160,10110,10110,10120,10110,135
20230817,095800,931517220,10110,10100,10110,10100,40
20230817,095700,931113110,10090,10040,10090,10040,4746
20230817,095600,883461520,10040,10040,10040,10040,87
20230817,095500,882588040,10030,10030,10030,10030,1
20230817,095400,882578010,10130,10150,10150,10020,952
20230817,095300,872994780,10150,10150,10150,10090,4
20230817,095200,872954240,10150,10160,10160,10150,3
20230817,095100,872923780,10120,10140,10140,10120,625
20230817,095000,866595000,10180,10180,10200,10180,711
20230817,094900,859348260,10180,10180,10210,10180,3423
20230817,094800,824454340,10180,10090,10190,10090,1400
20230817,094700,810235240,10090,10090,10090,10090,23
20230817,094600,810003170,10060,10070,10070,10060,270
20230817,094500,807286580,10080,10070,10080,10070,146
20230817,094400,805815280,10070,10070,10070,10070,101
20230817,094300,804798210,10070,10040,10080,10040,603
20230817,094200,798729600,10070,10070,10070,10070,68
20230817,094100,798044840,10110,10110,10120,10110,186
20230817,094000,796163920,10120,10020,10120,10020,2289
20230817,093900,773142760,10010,10000,10030,10000,90
20230817,093800,772241270,10000,10000,10000,10000,201
20230817,093700,770231270,10010,9990,10010,9990,571
20230817,093600,764520740,9990,9990,9990,9990,36
20230817,093500,764161100,9930,10000,10000,9900,1430
20230817,093400,749972070,10000,9950,10000,9950,140
20230817,093300,748578380,9930,10000,10010,9930,4312
20230817,093200,705705240,10010,10030,10030,9980,707
20230817,093100,698647930,10050,9980,10050,9980,24
20230817,093000,698407640,10060,10010,10060,9980,1685
20230817,092900,681570390,10010,10060,10060,10010,46
20230817,092800,681109180,10060,10040,10070,10040,397
20230817,092700,677117380,10070,10000,10070,10000,100
20230817,092600,676111220,9990,9990,10000,9990,83
20230817,092500,675282030,9990,9990,9990,9980,472
20230817,092400,670568850,9990,9990,9990,9970,1336
20230817,092300,657235150,9990,10080,10110,9990,3669
20230817,092200,620470330,10130,10090,10130,10090,210
20230817,092100,618346390,10130,10130,10130,10130,4
20230817,092000,618305870,10080,10150,10190,10060,8361
20230817,091900,533833620,10160,10190,10190,10130,429
20230817,091800,529468390,10190,10190,10190,10190,215
20230817,091700,527277540,10190,10190,10220,10190,164
20230817,091600,525605420,10210,10190,10210,10190,407
20230817,091500,521455970,10160,10110,10180,10110,2921
20230817,091400,491866030,10110,10180,10180,10110,2075
20230817,091300,470799160,10200,10370,10370,10200,2405
20230817,091200,446061500,10370,10350,10390,10330,3021
20230817,091100,414752430,10350,10330,10400,10330,7615
20230817,091000,335779880,10330,10130,10330,10130,2958
20230817,090900,305452910,10120,10050,10120,10050,638
20230817,090800,299022140,10050,10070,10070,10050,2171
20230817,090700,277186090,10070,10080,10150,10070,2177
20230817,090600,255123910,10080,10250,10250,10060,2044
20230817,090500,234416720,10200,10270,10370,10120,6378
20230817,090400,168946890,10300,10130,10400,10100,5197
20230817,090300,115577660,10100,9930,10100,9830,6684
20230817,090200,49416380,9940,9850,9940,9850,2463
20230817,090100,25112290,9850,9840,9850,9820,102
20230817,090000,24109610,9820,9800,9900,9800,2402