stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193100,13959909890,18200,18200,18200,18200,10173
20230817,193000,13959909890,18200,18200,18200,18200,0
20230817,192900,13959909890,18200,18200,18200,18200,0
20230817,192800,13959909890,18200,18200,18200,18200,0
20230817,192700,13959909890,18200,18200,18200,18200,0
20230817,192600,13959909890,18200,18200,18200,18200,0
20230817,192500,13959909890,18200,18200,18200,18200,0
20230817,192400,13959909890,18200,18200,18200,18200,0
20230817,192300,13959909890,18200,18200,18200,18200,0
20230817,192200,13959909890,18200,18200,18200,18200,0
20230817,192100,13959909890,18200,18200,18200,18200,0
20230817,192000,13959909890,18200,18200,18200,18200,0
20230817,191900,13959909890,18200,18200,18200,18200,0
20230817,191800,13959909890,18200,18200,18200,18200,0
20230817,191700,13959909890,18200,18200,18200,18200,0
20230817,191600,13959909890,18200,18200,18200,18200,0
20230817,191500,13959909890,18200,18200,18200,18200,0
20230817,191400,13959909890,18200,18200,18200,18200,0
20230817,191300,13959909890,18200,18200,18200,18200,0
20230817,191200,13959909890,18200,18200,18200,18200,0
20230817,191100,13959909890,18200,18200,18200,18200,0
20230817,191000,13959909890,18200,18200,18200,18200,0
20230817,190900,13959909890,18200,18200,18200,18200,0
20230817,190800,13959909890,18200,18200,18200,18200,0
20230817,190700,13959909890,18200,18200,18200,18200,0
20230817,190600,13959909890,18200,18200,18200,18200,0
20230817,190500,13959909890,18200,18200,18200,18200,0
20230817,190400,13959909890,18200,18200,18200,18200,0
20230817,190300,13959909890,18200,18200,18200,18200,0
20230817,190200,13959909890,18200,18200,18200,18200,0
20230817,190100,13959909890,18200,18200,18200,18200,10173
20230817,190000,13959909890,18200,18200,18200,18200,0
20230817,185900,13959909890,18200,18200,18200,18200,0
20230817,185800,13959909890,18200,18200,18200,18200,0
20230817,185700,13959909890,18200,18200,18200,18200,0
20230817,185600,13959909890,18200,18200,18200,18200,0
20230817,185500,13959909890,18200,18200,18200,18200,0
20230817,185400,13959909890,18200,18200,18200,18200,0
20230817,185300,13959909890,18200,18200,18200,18200,0
20230817,185200,13959909890,18200,18200,18200,18200,0
20230817,185100,13959909890,18200,18200,18200,18200,0
20230817,185000,13959909890,18200,18200,18200,18200,0
20230817,184900,13959909890,18200,18200,18200,18200,0
20230817,184800,13959909890,18200,18200,18200,18200,0
20230817,184700,13959909890,18200,18200,18200,18200,0
20230817,184600,13959909890,18200,18200,18200,18200,0
20230817,184500,13959909890,18200,18200,18200,18200,0
20230817,184400,13959909890,18200,18200,18200,18200,0
20230817,184300,13959909890,18200,18200,18200,18200,0
20230817,184200,13959909890,18200,18200,18200,18200,0
20230817,184100,13959909890,18200,18200,18200,18200,0
20230817,184000,13959909890,18200,18200,18200,18200,0
20230817,183900,13959909890,18200,18200,18200,18200,0
20230817,183800,13959909890,18200,18200,18200,18200,0
20230817,183700,13959909890,18200,18200,18200,18200,0
20230817,183600,13959909890,18200,18200,18200,18200,0
20230817,183500,13959909890,18200,18200,18200,18200,0
20230817,183400,13959909890,18200,18200,18200,18200,0
20230817,183300,13959909890,18200,18200,18200,18200,0
20230817,183200,13959909890,18200,18200,18200,18200,0
20230817,183100,13959909890,18200,18200,18200,18200,10173
20230817,183000,13959909890,18200,18200,18200,18200,0
20230817,182900,13959909890,18200,18200,18200,18200,0
20230817,182800,13959909890,18200,18200,18200,18200,0
20230817,182700,13959909890,18200,18200,18200,18200,0
20230817,182600,13959909890,18200,18200,18200,18200,0
20230817,182500,13959909890,18200,18200,18200,18200,0
20230817,182400,13959909890,18200,18200,18200,18200,0
20230817,182300,13959909890,18200,18200,18200,18200,0
20230817,182200,13959909890,18200,18200,18200,18200,0
20230817,182100,13959909890,18200,18200,18200,18200,0
20230817,182000,13959909890,18200,18200,18200,18200,0
20230817,181900,13959909890,18200,18200,18200,18200,0
20230817,181800,13959909890,18200,18200,18200,18200,0
20230817,181700,13959909890,18200,18200,18200,18200,0
20230817,181600,13959909890,18200,18200,18200,18200,0
20230817,181500,13959909890,18200,18200,18200,18200,0
20230817,181400,13959909890,18200,18200,18200,18200,0
20230817,181300,13959909890,18200,18200,18200,18200,0
20230817,181200,13959909890,18200,18200,18200,18200,0
20230817,181100,13959909890,18200,18200,18200,18200,0
20230817,181000,13959909890,18200,18200,18200,18200,0
20230817,180900,13959909890,18200,18200,18200,18200,0
20230817,180800,13959909890,18200,18200,18200,18200,0
20230817,180700,13959909890,18200,18200,18200,18200,0
20230817,180600,13959909890,18200,18200,18200,18200,0
20230817,180500,13959909890,18200,18200,18200,18200,0
20230817,180400,13959909890,18200,18200,18200,18200,0
20230817,180300,13959909890,18200,18200,18200,18200,0
20230817,180200,13959909890,18200,18200,18200,18200,0
20230817,180100,13959909890,18200,18200,18200,18200,10173
20230817,180000,13959909890,18200,18200,18200,18200,0
20230817,175900,13959909890,18200,18200,18200,18200,0
20230817,175800,13959909890,18200,18200,18200,18200,0
20230817,175700,13959909890,18200,18200,18200,18200,0
20230817,175600,13959909890,18200,18200,18200,18200,0
20230817,175500,13959909890,18200,18200,18200,18200,0
20230817,175400,13959909890,18200,18200,18200,18200,0
20230817,175300,13959909890,18200,18200,18200,18200,0
20230817,175200,13959909890,18200,18200,18200,18200,0
20230817,175100,13959909890,18200,18200,18200,18200,0
20230817,175000,13959909890,18200,18200,18200,18200,0
20230817,174900,13959909890,18200,18200,18200,18200,0
20230817,174800,13959909890,18200,18200,18200,18200,0
20230817,174700,13959909890,18200,18200,18200,18200,0
20230817,174600,13959909890,18200,18200,18200,18200,0
20230817,174500,13959909890,18200,18200,18200,18200,0
20230817,174400,13959909890,18200,18200,18200,18200,0
20230817,174300,13959909890,18200,18200,18200,18200,0
20230817,174200,13959909890,18200,18200,18200,18200,0
20230817,174100,13959909890,18200,18200,18200,18200,0
20230817,174000,13959909890,18200,18200,18200,18200,0
20230817,173900,13959909890,18200,18200,18200,18200,0
20230817,173800,13959909890,18200,18200,18200,18200,0
20230817,173700,13959909890,18200,18200,18200,18200,0
20230817,173600,13959909890,18200,18200,18200,18200,0
20230817,173500,13959909890,18200,18200,18200,18200,0
20230817,173400,13959909890,18200,18200,18200,18200,0
20230817,173300,13959909890,18200,18200,18200,18200,0
20230817,173200,13959909890,18200,18200,18200,18200,0
20230817,173100,13959909890,18200,18200,18200,18200,10173
20230817,173000,13959909890,18200,18200,18200,18200,0
20230817,172900,13959909890,18200,18200,18200,18200,0
20230817,172800,13959909890,18200,18200,18200,18200,0
20230817,172700,13959909890,18200,18200,18200,18200,0
20230817,172600,13959909890,18200,18200,18200,18200,0
20230817,172500,13959909890,18200,18200,18200,18200,0
20230817,172400,13959909890,18200,18200,18200,18200,0
20230817,172300,13959909890,18200,18200,18200,18200,0
20230817,172200,13959909890,18200,18200,18200,18200,0
20230817,172100,13959909890,18200,18200,18200,18200,0
20230817,172000,13959909890,18200,18200,18200,18200,0
20230817,171900,13959909890,18200,18200,18200,18200,0
20230817,171800,13959909890,18200,18200,18200,18200,0
20230817,171700,13959909890,18200,18200,18200,18200,0
20230817,171600,13959909890,18200,18200,18200,18200,0
20230817,171500,13959909890,18200,18200,18200,18200,0
20230817,171400,13959909890,18200,18200,18200,18200,0
20230817,171300,13959909890,18200,18200,18200,18200,0
20230817,171200,13959909890,18200,18200,18200,18200,0
20230817,171100,13959909890,18200,18200,18200,18200,0
20230817,171000,13959909890,18200,18200,18200,18200,0
20230817,170900,13959909890,18200,18200,18200,18200,0
20230817,170800,13959909890,18200,18200,18200,18200,0
20230817,170700,13959909890,18200,18200,18200,18200,0
20230817,170600,13959909890,18200,18200,18200,18200,0
20230817,170500,13959909890,18200,18200,18200,18200,0
20230817,170400,13959909890,18200,18200,18200,18200,0
20230817,170300,13959909890,18200,18200,18200,18200,0
20230817,170200,13959909890,18200,18200,18200,18200,0
20230817,170100,13959909890,18200,18200,18200,18200,10173
20230817,170000,13959909890,18200,18200,18200,18200,0
20230817,165900,13959909890,18200,18200,18200,18200,0
20230817,165800,13959909890,18200,18200,18200,18200,0
20230817,165700,13959909890,18200,18200,18200,18200,0
20230817,165600,13959909890,18200,18200,18200,18200,0
20230817,165500,13959909890,18200,18200,18200,18200,0
20230817,165400,13959909890,18200,18200,18200,18200,0
20230817,165300,13959909890,18200,18200,18200,18200,0
20230817,165200,13959909890,18200,18200,18200,18200,0
20230817,165100,13959909890,18200,18200,18200,18200,0
20230817,165000,13959909890,18200,18200,18200,18200,0
20230817,164900,13959909890,18200,18200,18200,18200,0
20230817,164800,13959909890,18200,18200,18200,18200,0
20230817,164700,13959909890,18200,18200,18200,18200,0
20230817,164600,13959909890,18200,18200,18200,18200,0
20230817,164500,13959909890,18200,18200,18200,18200,0
20230817,164400,13959909890,18200,18200,18200,18200,0
20230817,164300,13959909890,18200,18200,18200,18200,0
20230817,164200,13959909890,18200,18200,18200,18200,0
20230817,164100,13959909890,18200,18200,18200,18200,0
20230817,164000,13959909890,18200,18200,18200,18200,0
20230817,163900,13959909890,18200,18200,18200,18200,0
20230817,163800,13959909890,18200,18200,18200,18200,0
20230817,163700,13959909890,18200,18200,18200,18200,0
20230817,163600,13959909890,18200,18200,18200,18200,0
20230817,163500,13959909890,18200,18200,18200,18200,0
20230817,163400,13959909890,18200,18200,18200,18200,0
20230817,163300,13959909890,18200,18200,18200,18200,0
20230817,163200,13959909890,18200,18200,18200,18200,0
20230817,163100,13959909890,18200,18200,18200,18200,10173
20230817,163000,13959909890,18200,18200,18200,18200,0
20230817,162900,13959909890,18200,18200,18200,18200,0
20230817,162800,13959909890,18200,18200,18200,18200,0
20230817,162700,13959909890,18200,18200,18200,18200,0
20230817,162600,13959909890,18200,18200,18200,18200,0
20230817,162500,13959909890,18200,18200,18200,18200,0
20230817,162400,13959909890,18200,18200,18200,18200,0
20230817,162300,13959909890,18200,18200,18200,18200,0
20230817,162200,13959909890,18200,18200,18200,18200,0
20230817,162100,13959909890,18200,18200,18200,18200,0
20230817,162000,13959909890,18200,18200,18200,18200,0
20230817,161900,13959909890,18200,18200,18200,18200,0
20230817,161800,13959909890,18200,18200,18200,18200,0
20230817,161700,13959909890,18200,18200,18200,18200,0
20230817,161600,13959909890,18200,18200,18200,18200,0
20230817,161500,13959909890,18200,18200,18200,18200,0
20230817,161400,13959909890,18200,18200,18200,18200,0
20230817,161300,13959909890,18200,18200,18200,18200,0
20230817,161200,13959909890,18200,18200,18200,18200,0
20230817,161100,13959909890,18200,18200,18200,18200,0
20230817,161000,13959909890,18200,18200,18200,18200,0
20230817,160900,13959909890,18200,18200,18200,18200,0
20230817,160800,13959909890,18200,18200,18200,18200,0
20230817,160700,13959909890,18200,18200,18200,18200,0
20230817,160600,13959909890,18200,18200,18200,18200,0
20230817,160500,13959909890,18200,18200,18200,18200,0
20230817,160400,13959909890,18200,18200,18200,18200,0
20230817,160300,13959909890,18200,18200,18200,18200,0
20230817,160200,13959909890,18200,18200,18200,18200,0
20230817,160100,13959909890,18200,18200,18200,18200,10173
20230817,160000,13959909890,18200,18200,18200,18200,0
20230817,155900,13959909890,18200,18200,18200,18200,0
20230817,155800,13959909890,18200,18200,18200,18200,0
20230817,155700,13959909890,18200,18200,18200,18200,0
20230817,155600,13959909890,18200,18200,18200,18200,0
20230817,155500,13959909890,18200,18200,18200,18200,0
20230817,155400,13959909890,18200,18200,18200,18200,0
20230817,155300,13959909890,18200,18200,18200,18200,0
20230817,155200,13959909890,18200,18200,18200,18200,0
20230817,155100,13959909890,18200,18200,18200,18200,0
20230817,155000,13959909890,18200,18200,18200,18200,0
20230817,154900,13959909890,18200,18200,18200,18200,0
20230817,154800,13959909890,18200,18200,18200,18200,0
20230817,154700,13959909890,18200,18200,18200,18200,0
20230817,154600,13959909890,18200,18200,18200,18200,0
20230817,154500,13959909890,18200,18200,18200,18200,0
20230817,154400,13959909890,18200,18200,18200,18200,0
20230817,154300,13959909890,18200,18200,18200,18200,0
20230817,154200,13959909890,18200,18200,18200,18200,0
20230817,154100,13959909890,18200,18200,18200,18200,0
20230817,154000,13959909890,18200,18200,18200,18200,0
20230817,153900,13959909890,18200,18200,18200,18200,0
20230817,153800,13959909890,18200,18200,18200,18200,0
20230817,153700,13959909890,18200,18200,18200,18200,0
20230817,153600,13959909890,18200,18200,18200,18200,0
20230817,153500,13959909890,18200,18200,18200,18200,0
20230817,153400,13959909890,18200,18200,18200,18200,0
20230817,153300,13959909890,18200,18200,18200,18200,0
20230817,153200,13959909890,18200,18200,18200,18200,0
20230817,153100,13959909890,18200,18200,18200,18200,10173
20230817,153000,13959909890,18200,18200,18200,18200,10173
20230817,152900,13774761290,18210,18210,18210,18210,0
20230817,152800,13774761290,18210,18210,18210,18210,0
20230817,152700,13774761290,18210,18210,18210,18210,0
20230817,152600,13774761290,18210,18210,18210,18210,0
20230817,152500,13774761290,18210,18210,18210,18210,0
20230817,152400,13774761290,18210,18210,18210,18210,0
20230817,152300,13774761290,18210,18210,18210,18210,0
20230817,152200,13774761290,18210,18210,18210,18210,0
20230817,152100,13774761290,18210,18210,18210,18210,0
20230817,152000,13774761290,18210,18210,18210,18210,0
20230817,151900,13774761290,18210,18190,18210,18190,1187
20230817,151800,13753156430,18190,18200,18200,18180,2731
20230817,151700,13703465510,18210,18210,18220,18200,1010
20230817,151600,13685076160,18210,18220,18220,18210,612
20230817,151500,13673931330,18220,18220,18220,18210,406
20230817,151400,13666537590,18210,18230,18230,18210,1164
20230817,151300,13645329780,18230,18230,18230,18220,674
20230817,151200,13633048520,18230,18220,18230,18220,676
20230817,151100,13620730890,18220,18230,18240,18220,393
20230817,151000,13613566900,18230,18240,18240,18220,203
20230817,150900,13609865810,18230,18250,18250,18220,2586
20230817,150800,13562720400,18240,18260,18260,18240,1308
20230817,150700,13538855010,18250,18250,18260,18240,750
20230817,150600,13525171400,18250,18260,18260,18220,1198
20230817,150500,13503327110,18260,18260,18260,18250,721
20230817,150400,13490163170,18260,18270,18270,18260,1516
20230817,150300,13462480240,18260,18270,18270,18260,413
20230817,150200,13454934930,18270,18260,18270,18250,1196
20230817,150100,13433096380,18250,18240,18260,18240,1715
20230817,150000,13401799810,18240,18240,18240,18230,466
20230817,145900,13393300010,18230,18250,18250,18230,2282
20230817,145800,13351679190,18250,18250,18250,18240,466
20230817,145700,13343176240,18240,18260,18260,18240,878
20230817,145600,13327151590,18250,18260,18260,18250,654
20230817,145500,13315209820,18260,18260,18260,18250,260
20230817,145400,13310463010,18260,18250,18260,18250,307
20230817,145300,13304858110,18250,18260,18270,18250,357
20230817,145200,13298338260,18260,18250,18270,18250,1672
20230817,145100,13267814230,18240,18250,18260,18240,867
20230817,145000,13251990970,18250,18250,18250,18240,282
20230817,144900,13246845470,18250,18240,18250,18240,445
20230817,144800,13238727780,18240,18240,18250,18230,420
20230817,144700,13231066720,18240,18250,18250,18230,575
20230817,144600,13220579510,18250,18250,18250,18240,533
20230817,144500,13210854910,18250,18250,18250,18240,1295
20230817,144400,13187222480,18240,18240,18250,18240,439
20230817,144300,13179212900,18240,18240,18240,18230,862
20230817,144200,13163493620,18230,18250,18270,18230,2147
20230817,144100,13124296080,18250,18270,18280,18250,2816
20230817,144000,13072886040,18270,18260,18270,18250,1656
20230817,143900,13042640390,18270,18270,18270,18260,1997
20230817,143800,13006165960,18270,18280,18280,18260,1031
20230817,143700,12987333070,18280,18260,18280,18260,1313
20230817,143600,12963336430,18270,18280,18280,18260,1690
20230817,143500,12932459030,18280,18270,18280,18270,625
20230817,143400,12921034520,18280,18280,18290,18270,1632
20230817,143300,12891204730,18280,18300,18300,18280,383
20230817,143200,12884199810,18300,18300,18300,18280,803
20230817,143100,12869512400,18300,18340,18340,18280,9003
20230817,143000,12704751650,18350,18380,18390,18350,5624
20230817,142900,12601449190,18390,18380,18390,18370,1239
20230817,142800,12578678370,18380,18360,18380,18360,3284
20230817,142700,12518352610,18360,18350,18360,18320,1625
20230817,142600,12488543450,18350,18320,18350,18310,2255
20230817,142500,12447211390,18310,18290,18320,18290,1208
20230817,142400,12425100140,18290,18320,18320,18270,1865
20230817,142300,12390988730,18320,18340,18350,18310,719
20230817,142200,12377811860,18340,18330,18350,18330,765
20230817,142100,12363780000,18330,18310,18340,18310,725
20230817,142000,12350491910,18310,18300,18320,18300,573
20230817,141900,12340000620,18300,18330,18340,18300,4302
20230817,141800,12261184760,18350,18330,18350,18330,2360
20230817,141700,12217903510,18340,18330,18340,18330,1871
20230817,141600,12183605910,18330,18330,18340,18320,400
20230817,141500,12176274780,18330,18330,18330,18330,401
20230817,141400,12168924450,18330,18330,18340,18320,1267
20230817,141300,12145692040,18330,18340,18340,18330,1877
20230817,141200,12111279600,18350,18360,18360,18350,3432
20230817,141100,12048275910,18360,18350,18360,18350,592
20230817,141000,12037409010,18350,18330,18360,18330,3392
20230817,140900,11975174560,18330,18330,18340,18320,140
20230817,140800,11972607960,18330,18320,18330,18310,1516
20230817,140700,11944835850,18310,18320,18320,18310,340
20230817,140600,11938607340,18320,18290,18340,18290,542
20230817,140500,11928680000,18300,18320,18320,18290,2995
20230817,140400,11873848450,18330,18350,18360,18330,1529
20230817,140300,11845797010,18360,18360,18360,18350,228
20230817,140200,11841610980,18360,18360,18360,18350,1538
20230817,140100,11813374830,18360,18360,18360,18350,391
20230817,140000,11806197080,18360,18350,18360,18350,793
20230817,135900,11791639740,18350,18350,18350,18340,1230
20230817,135800,11769075740,18350,18360,18360,18340,2068
20230817,135700,11731135330,18360,18370,18370,18360,1004
20230817,135600,11712694640,18370,18350,18370,18340,3183
20230817,135500,11654275090,18350,18350,18350,18340,1760
20230817,135400,11621979430,18350,18350,18350,18340,649
20230817,135300,11610071860,18340,18330,18340,18320,3269
20230817,135200,11550142780,18330,18320,18330,18320,1871
20230817,135100,11515858530,18330,18320,18330,18310,1542
20230817,135000,11487609810,18310,18320,18320,18310,1031
20230817,134900,11468725130,18320,18310,18330,18310,1769
20230817,134800,11436319650,18320,18330,18330,18320,1428
20230817,134700,11410155010,18320,18320,18330,18280,1963
20230817,134600,11374211010,18330,18310,18330,18300,2438
20230817,134500,11329553780,18320,18340,18340,18310,1354
20230817,134400,11304743270,18340,18330,18340,18320,3371
20230817,134300,11242932070,18320,18320,18330,18300,1054
20230817,134200,11223626700,18300,18300,18320,18290,1885
20230817,134100,11189129340,18300,18300,18300,18290,1299
20230817,134000,11165361000,18300,18300,18300,18290,2217
20230817,133900,11124796410,18300,18290,18300,18280,1803
20230817,133800,11091813890,18290,18290,18290,18280,1520
20230817,133700,11064022560,18280,18280,18290,18280,1277
20230817,133600,11040668810,18280,18280,18290,18280,2057
20230817,133500,11003058710,18280,18270,18280,18260,3834
20230817,133400,10933006660,18270,18270,18270,18260,1336
20230817,133300,10908599620,18260,18260,18270,18240,2006
20230817,133200,10871963900,18260,18260,18260,18240,1162
20230817,133100,10850751950,18250,18260,18260,18250,1750
20230817,133000,10818798120,18260,18250,18260,18240,1615
20230817,132900,10789318210,18250,18250,18250,18250,935
20230817,132800,10772254460,18250,18250,18260,18240,3010
20230817,132700,10717321020,18240,18220,18240,18220,3027
20230817,132600,10662132070,18220,18220,18220,18210,1006
20230817,132500,10643804560,18210,18190,18210,18190,1525
20230817,132400,10616044440,18190,18190,18200,18190,946
20230817,132300,10598836200,18210,18200,18210,18190,1868
20230817,132200,10564842690,18200,18200,18200,18190,1441
20230817,132100,10538617850,18200,18190,18210,18190,2088
20230817,132000,10500616770,18190,18180,18200,18180,12783
20230817,131900,10268022660,18170,18160,18180,18160,3949
20230817,131800,10196294720,18150,18150,18160,18150,1654
20230817,131700,10166274520,18150,18140,18150,18130,1973
20230817,131600,10130475580,18140,18110,18140,18100,1759
20230817,131500,10098606880,18120,18080,18120,18080,878
20230817,131400,10082715920,18080,18100,18100,18080,957
20230817,131300,10065400120,18100,18120,18120,18090,292
20230817,131200,10060114720,18120,18110,18120,18110,121
20230817,131100,10057922660,18120,18120,18130,18120,453
20230817,131000,10049714280,18120,18130,18130,18120,211
20230817,130900,10045890420,18130,18130,18130,18120,130
20230817,130800,10043533680,18130,18100,18140,18100,1738
20230817,130700,10012063870,18090,18100,18100,18090,477
20230817,130600,10003432680,18100,18100,18100,18090,538
20230817,130500,9993695210,18090,18090,18090,18080,124
20230817,130400,9991452080,18090,18060,18090,18060,1248
20230817,130300,9968907880,18060,18120,18120,18040,9001
20230817,130200,9806183570,18140,18100,18140,18100,732
20230817,130100,9792924830,18110,18150,18150,18110,6310
20230817,130000,9678636760,18150,18160,18160,18150,271
20230817,125900,9673716970,18150,18150,18150,18140,1489
20230817,125800,9646692230,18140,18150,18150,18140,1790
20230817,125700,9614219100,18150,18090,18150,18090,3389
20230817,125600,9552759740,18100,18080,18110,18080,1178
20230817,125500,9531455150,18090,18080,18090,18070,1631
20230817,125400,9501971640,18080,18080,18100,18070,1103
20230817,125300,9482040270,18080,18140,18140,18080,794
20230817,125200,9467648760,18130,18130,18130,18120,1071
20230817,125100,9448231640,18140,18150,18160,18140,2250
20230817,125000,9407396120,18150,18090,18150,18090,7866
20230817,124900,9265024390,18080,18050,18080,18050,3056
20230817,124800,9209818110,18050,18060,18060,18050,719
20230817,124700,9196839470,18050,18050,18060,18050,1271
20230817,124600,9173890810,18060,18070,18070,18060,1201
20230817,124500,9152199880,18060,18070,18070,18060,893
20230817,124400,9136069180,18070,18080,18080,18070,581
20230817,124300,9125570270,18080,18080,18080,18070,196
20230817,124200,9122027790,18070,18070,18080,18070,245
20230817,124100,9117600600,18070,18070,18080,18070,257
20230817,124000,9112956340,18080,18070,18080,18070,1057
20230817,123900,9093854870,18080,18080,18090,18070,1105
20230817,123800,9073876630,18090,18060,18090,18050,1107
20230817,123700,9053869320,18050,18040,18060,18040,1258
20230817,123600,9031161830,18050,18050,18050,18030,761
20230817,123500,9017430640,18050,18040,18050,18040,422
20230817,123400,9009815610,18040,18010,18050,18010,800
20230817,123300,8995398160,18010,18000,18010,18000,1327
20230817,123200,8971508030,18000,17990,18000,17990,3239
20230817,123100,8913207240,17990,17990,18000,17980,1203
20230817,123000,8891565730,17990,17930,17990,17930,3749
20230817,122900,8824178210,17930,17970,17970,17920,657
20230817,122800,8812390310,17970,17950,17970,17950,575
20230817,122700,8802063630,17950,17950,17960,17950,687
20230817,122600,8789731440,17950,17940,17960,17940,454
20230817,122500,8781583230,17940,17920,17940,17920,297
20230817,122400,8776260150,17920,17910,17930,17910,1320
20230817,122300,8752611080,17920,17920,17920,17900,74
20230817,122200,8751286220,17900,17890,17900,17890,171
20230817,122100,8748225650,17900,17890,17900,17880,491
20230817,122000,8739441620,17880,17880,17890,17880,84
20230817,121900,8737939660,17890,17860,17890,17860,1775
20230817,121800,8706209130,17860,17860,17860,17850,2839
20230817,121700,8655526400,17860,17950,17950,17860,7222
20230817,121600,8526251320,17940,17940,17950,17940,864
20230817,121500,8510750980,17950,17940,17950,17940,270
20230817,121400,8505906590,17940,17950,17950,17940,155
20230817,121300,8503125520,17940,17930,17950,17930,552
20230817,121200,8493222880,17930,17940,17950,17930,408
20230817,121100,8485903510,17940,17960,17960,17940,1473
20230817,121000,8459472070,17950,17960,17960,17950,1158
20230817,120900,8438685840,17950,18000,18000,17950,508
20230817,120800,8429557220,18000,18000,18000,18000,100
20230817,120700,8427757220,18000,18000,18000,17960,539
20230817,120600,8418070260,17990,17970,17990,17960,1106
20230817,120500,8398190660,17950,17950,17960,17950,541
20230817,120400,8388474560,17950,17960,17960,17950,198
20230817,120300,8384920420,17960,17970,17970,17950,2100
20230817,120200,8347213760,17960,17980,17980,17960,2653
20230817,120100,8299536300,17980,17990,17990,17980,2305
20230817,120000,8258086060,17990,18010,18010,17990,243
20230817,115900,8253712060,18000,18000,18010,18000,228
20230817,115800,8249606060,18000,17990,18000,17990,551
20230817,115700,8239688830,17990,17980,17990,17980,1824
20230817,115600,8206878500,17990,17980,17990,17980,218
20230817,115500,8202957450,17990,17990,17990,17980,42
20230817,115400,8202202200,17980,17980,17980,17980,36
20230817,115300,8201554920,17990,17980,17990,17970,337
20230817,115200,8195496230,17980,17960,17980,17960,607
20230817,115100,8184591290,17960,17960,17960,17950,877
20230817,115000,8168840530,17960,17940,17960,17940,1704
20230817,114900,8138242050,17950,17950,17960,17940,1472
20230817,114800,8111819430,17950,17970,17970,17940,3340
20230817,114700,8051870830,17970,18030,18040,17970,4835
20230817,114600,7964884890,18030,18050,18050,18030,3101
20230817,114500,7908940350,18050,18080,18080,18050,2417
20230817,114400,7865274340,18080,18100,18110,18080,1554
20230817,114300,7837170170,18110,18110,18120,18100,1617
20230817,114200,7807896120,18100,18120,18150,18100,3372
20230817,114100,7746724250,18110,18130,18130,18110,553
20230817,114000,7736698630,18130,18080,18130,18070,2606
20230817,113900,7689554960,18080,18070,18080,18070,201
20230817,113800,7685922200,18080,18070,18080,18070,652
20230817,113700,7674134220,18080,18080,18080,18070,2066
20230817,113600,7636781200,18080,18070,18080,18070,83
20230817,113500,7635281340,18080,18070,18080,18070,947
20230817,113400,7618168020,18080,18070,18080,18070,1793
20230817,113300,7585766400,18070,18080,18080,18070,266
20230817,113200,7580957450,18080,18070,18080,18070,2128
20230817,113100,7542484390,18080,18070,18080,18070,434
20230817,113000,7534639280,18070,18070,18080,18070,166
20230817,112900,7531639540,18070,18080,18080,18070,260
20230817,112800,7526941240,18080,18080,18080,18070,892
20230817,112700,7510816020,18080,18070,18080,18070,1105
20230817,112600,7490840620,18070,18070,18080,18070,3284
20230817,112500,7431475960,18060,18060,18070,18050,1877
20230817,112400,7397577100,18050,18050,18060,18050,349
20230817,112300,7391275920,18060,18050,18060,18050,581
20230817,112200,7380786240,18050,18100,18100,18050,6813
20230817,112100,7257565180,18100,18110,18110,18090,3267
20230817,112000,7198431960,18100,18110,18150,18080,601
20230817,111900,7187549110,18110,18140,18170,18100,2662
20230817,111800,7139253250,18130,18080,18140,18070,6771
20230817,111700,7016703180,18060,18030,18070,18030,2928
20230817,111600,6963871330,18030,18020,18030,18010,2006
20230817,111500,6927722350,18010,17980,18010,17980,6603
20230817,111400,6808942830,17970,17980,17980,17970,216
20230817,111300,6805060940,17970,17970,17980,17960,1746
20230817,111200,6773685470,17960,17970,17980,17960,576
20230817,111100,6763334700,17980,17980,17990,17980,571
20230817,111000,6753067910,17980,17990,18000,17980,706
20230817,110900,6740367540,17990,17980,17990,17980,441
20230817,110800,6732434130,17980,17970,17980,17970,989
20230817,110700,6714652610,17980,18000,18000,17980,968
20230817,110600,6697241300,18000,17990,18000,17990,1388
20230817,110500,6672270740,17990,18000,18000,17990,363
20230817,110400,6665740020,18000,18010,18010,17990,1968
20230817,110300,6630318890,18010,18020,18030,18010,1689
20230817,110200,6599894220,18020,18030,18030,18020,1907
20230817,110100,6565529080,18030,18030,18040,18020,1091
20230817,110000,6545857280,18020,18020,18030,18020,340
20230817,105900,6539727440,18020,18010,18020,18010,2219
20230817,105800,6499744900,18010,17970,18010,17970,4617
20230817,105700,6416667190,17970,17970,17980,17960,233
20230817,105600,6412482060,17970,17960,17970,17950,451
20230817,105500,6404382230,17960,17950,17960,17950,324
20230817,105400,6398564130,17960,17960,17960,17950,367
20230817,105300,6391975310,17970,17980,17990,17970,2762
20230817,105200,6342308040,17980,17990,17990,17980,1415
20230817,105100,6316866320,17990,17990,17990,17980,123
20230817,105000,6314653880,17990,17980,17990,17980,2020
20230817,104900,6278314690,17980,17940,17990,17940,1072
20230817,104800,6259040550,17990,17920,17990,17920,3024
20230817,104700,6204712900,17920,17940,17940,17920,1343
20230817,104600,6180642980,17940,17950,17950,17940,642
20230817,104500,6169122450,17950,17920,17960,17900,1083
20230817,104400,6149705930,17920,17960,17970,17920,153
20230817,104300,6146960930,17960,17950,17970,17950,243
20230817,104200,6142596790,17960,17900,17960,17900,1369
20230817,104100,6118068620,17900,17910,17910,17900,171
20230817,104000,6115006970,17910,17920,17930,17900,1922
20230817,103900,6080589110,17910,17890,17910,17890,1322
20230817,103800,6056915950,17900,17840,17900,17840,2890
20230817,103700,6005306610,17830,17840,17840,17820,994
20230817,103600,5987577600,17850,17830,17850,17830,1208
20230817,103500,5966028210,17830,17870,17870,17830,1236
20230817,103400,5943967430,17870,17880,17880,17860,457
20230817,103300,5935800160,17880,17880,17890,17870,1251
20230817,103200,5913436190,17890,17890,17900,17890,803
20230817,103100,5899066400,17890,17900,17900,17890,148
20230817,103000,5896418530,17900,17900,17900,17890,1448
20230817,102900,5870504180,17900,17890,17900,17880,1367
20230817,102800,5846043970,17890,17900,17900,17880,3897
20230817,102700,5776320330,17900,17900,17910,17900,674
20230817,102600,5764255420,17900,17920,17920,17900,7452
20230817,102500,5630755260,17930,17950,17950,17920,1476
20230817,102400,5604281580,17950,17960,17960,17940,1007
20230817,102300,5586205140,17950,17990,17990,17950,1967
20230817,102200,5550849490,17990,18030,18030,17980,5315
20230817,102100,5455192250,18040,18040,18040,18030,1883
20230817,102000,5421238950,18040,18020,18040,18020,1536
20230817,101900,5393549530,18020,18010,18030,18000,3674
20230817,101800,5327352400,18020,18000,18020,18000,2224
20230817,101700,5287286610,17990,17990,18000,17980,457
20230817,101600,5279064400,18000,17970,18000,17970,771
20230817,101500,5265200480,17990,17960,17990,17960,469
20230817,101400,5256775200,17960,17960,17960,17950,227
20230817,101300,5252699230,17960,17980,17980,17950,2222
20230817,101200,5212779690,17980,17980,18010,17970,1803
20230817,101100,5180366640,17990,18010,18020,17980,4808
20230817,101000,5093840120,18030,18030,18030,18010,1678
20230817,100900,5063604640,18040,18030,18050,18030,3040
20230817,100800,5008748910,18020,18050,18050,18020,1444
20230817,100700,4982700320,18040,18020,18040,18020,3983
20230817,100600,4910865490,18020,18020,18030,18010,2245
20230817,100500,4870401310,18020,18000,18020,18000,2313
20230817,100400,4828742260,18000,18020,18030,17990,3262
20230817,100300,4769952690,18020,17970,18020,17970,2565
20230817,100200,4723792880,17970,17960,17980,17880,4553
20230817,100100,4642114490,17970,17970,17970,17950,864
20230817,100000,4626592350,17970,17920,18000,17910,2406
20230817,095900,4583379160,17920,17920,18000,17910,2363
20230817,095800,4540942890,17920,17890,17990,17890,1960
20230817,095700,4505755540,17880,17900,17900,17880,811
20230817,095600,4491245020,17890,17900,17900,17890,731
20230817,095500,4478165410,17900,17900,17900,17880,1001
20230817,095400,4460253140,17900,17910,17910,17890,1375
20230817,095300,4435646930,17910,17920,17920,17900,2122
20230817,095200,4397647490,17920,17960,17960,17910,5997
20230817,095100,4290082250,17970,17970,17980,17970,1298
20230817,095000,4266751610,17980,18040,18050,17970,7622
20230817,094900,4129541100,18040,18000,18050,18000,4953
20230817,094800,4040322740,18000,18000,18000,17990,6316
20230817,094700,3926647830,18000,18000,18000,17980,1983
20230817,094600,3890968090,18000,18000,18010,17980,13718
20230817,094500,3644031300,18000,17980,18000,17980,3825
20230817,094400,3575216040,17970,17970,17990,17970,3540
20230817,094300,3511571830,17970,17940,17970,17940,2872
20230817,094200,3460006330,17950,17890,17950,17890,1070
20230817,094100,3440820430,17900,17900,17900,17890,2033
20230817,094000,3404435470,17900,17910,17910,17880,1474
20230817,093900,3378053180,17910,17940,17960,17900,4708
20230817,093800,3293692460,17940,17910,17960,17910,5274
20230817,093700,3199095170,17900,17860,17900,17860,7109
20230817,093600,3071941730,17850,17860,17860,17830,2994
20230817,093500,3018488070,17860,17810,17860,17810,3370
20230817,093400,2958348660,17810,17800,17840,17780,7965
20230817,093300,2816637150,17810,17740,17810,17690,11173
20230817,093200,2618441830,17750,17740,17750,17730,1009
20230817,093100,2600543410,17740,17740,17750,17710,1926
20230817,093000,2566383420,17730,17690,17740,17690,1373
20230817,092900,2542055540,17710,17750,17750,17700,2258
20230817,092800,2502058060,17760,17750,17760,17690,5940
20230817,092700,2396848930,17750,17790,17790,17740,2976
20230817,092600,2344001170,17780,17800,17800,17770,1582
20230817,092500,2315863260,17800,17820,17820,17760,1276
20230817,092400,2293163400,17820,17760,17820,17740,1725
20230817,092300,2262538380,17750,17870,17870,17720,1994
20230817,092200,2227100110,17870,17730,17890,17720,6691
20230817,092100,2107829050,17780,17800,17800,17730,3834
20230817,092000,2039757370,17800,17810,17850,17800,2427
20230817,091900,1996510890,17800,17860,17860,17800,3045
20230817,091800,1942203910,17850,17850,17860,17800,9333
20230817,091700,1775814410,17850,17910,17910,17770,2680
20230817,091600,1727908890,17910,17880,17930,17880,2627
20230817,091500,1680869290,17880,17880,17890,17750,2525
20230817,091400,1635841280,17880,17820,17890,17820,2733
20230817,091300,1587062060,17760,17860,17880,17740,1516
20230817,091200,1560082710,17860,17860,17890,17850,3048
20230817,091100,1505583180,17840,17820,17890,17790,6219
20230817,091000,1394578150,17820,17820,17880,17790,4798
20230817,090900,1309004530,17820,17740,17820,17690,988
20230817,090800,1291457180,17690,17740,17820,17670,6378
20230817,090700,1178374770,17730,17800,17850,17720,5351
20230817,090600,1083316040,17760,17880,17880,17760,702
20230817,090500,1070839120,17760,17940,17940,17750,2910
20230817,090400,1019037110,17800,17760,17950,17760,5899
20230817,090300,913710590,17760,17620,17770,17610,9666
20230817,090200,742728130,17610,17630,17690,17590,11427
20230817,090100,541379110,17620,17680,17730,17610,5252
20230817,090000,448660620,17740,17620,17770,17600,25450