stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194800,8187312560,18950,18950,18950,18950,3641
20230823,194700,8187312560,18950,18950,18950,18950,0
20230823,194600,8187312560,18950,18950,18950,18950,0
20230823,194500,8187312560,18950,18950,18950,18950,0
20230823,194400,8187312560,18950,18950,18950,18950,0
20230823,194300,8187312560,18950,18950,18950,18950,0
20230823,194200,8187312560,18950,18950,18950,18950,0
20230823,194100,8187312560,18950,18950,18950,18950,0
20230823,194000,8187312560,18950,18950,18950,18950,0
20230823,193900,8187312560,18950,18950,18950,18950,0
20230823,193800,8187312560,18950,18950,18950,18950,0
20230823,193700,8187312560,18950,18950,18950,18950,0
20230823,193600,8187312560,18950,18950,18950,18950,0
20230823,193500,8187312560,18950,18950,18950,18950,0
20230823,193400,8187312560,18950,18950,18950,18950,0
20230823,193300,8187312560,18950,18950,18950,18950,0
20230823,193200,8187312560,18950,18950,18950,18950,0
20230823,193100,8187312560,18950,18950,18950,18950,0
20230823,193000,8187312560,18950,18950,18950,18950,0
20230823,192900,8187312560,18950,18950,18950,18950,0
20230823,192800,8187312560,18950,18950,18950,18950,0
20230823,192700,8187312560,18950,18950,18950,18950,0
20230823,192600,8187312560,18950,18950,18950,18950,0
20230823,192500,8187312560,18950,18950,18950,18950,0
20230823,192400,8187312560,18950,18950,18950,18950,0
20230823,192300,8187312560,18950,18950,18950,18950,0
20230823,192200,8187312560,18950,18950,18950,18950,0
20230823,192100,8187312560,18950,18950,18950,18950,0
20230823,192000,8187312560,18950,18950,18950,18950,0
20230823,191900,8187312560,18950,18950,18950,18950,0
20230823,191800,8187312560,18950,18950,18950,18950,3641
20230823,191700,8187312560,18950,18950,18950,18950,0
20230823,191600,8187312560,18950,18950,18950,18950,0
20230823,191500,8187312560,18950,18950,18950,18950,0
20230823,191400,8187312560,18950,18950,18950,18950,0
20230823,191300,8187312560,18950,18950,18950,18950,0
20230823,191200,8187312560,18950,18950,18950,18950,0
20230823,191100,8187312560,18950,18950,18950,18950,0
20230823,191000,8187312560,18950,18950,18950,18950,0
20230823,190900,8187312560,18950,18950,18950,18950,0
20230823,190800,8187312560,18950,18950,18950,18950,0
20230823,190700,8187312560,18950,18950,18950,18950,0
20230823,190600,8187312560,18950,18950,18950,18950,0
20230823,190500,8187312560,18950,18950,18950,18950,0
20230823,190400,8187312560,18950,18950,18950,18950,0
20230823,190300,8187312560,18950,18950,18950,18950,0
20230823,190200,8187312560,18950,18950,18950,18950,0
20230823,190100,8187312560,18950,18950,18950,18950,0
20230823,190000,8187312560,18950,18950,18950,18950,0
20230823,185900,8187312560,18950,18950,18950,18950,0
20230823,185800,8187312560,18950,18950,18950,18950,0
20230823,185700,8187312560,18950,18950,18950,18950,0
20230823,185600,8187312560,18950,18950,18950,18950,0
20230823,185500,8187312560,18950,18950,18950,18950,0
20230823,185400,8187312560,18950,18950,18950,18950,0
20230823,185300,8187312560,18950,18950,18950,18950,0
20230823,185200,8187312560,18950,18950,18950,18950,0
20230823,185100,8187312560,18950,18950,18950,18950,0
20230823,185000,8187312560,18950,18950,18950,18950,0
20230823,184900,8187312560,18950,18950,18950,18950,0
20230823,184800,8187312560,18950,18950,18950,18950,3641
20230823,184700,8187312560,18950,18950,18950,18950,0
20230823,184600,8187312560,18950,18950,18950,18950,0
20230823,184500,8187312560,18950,18950,18950,18950,0
20230823,184400,8187312560,18950,18950,18950,18950,0
20230823,184300,8187312560,18950,18950,18950,18950,0
20230823,184200,8187312560,18950,18950,18950,18950,0
20230823,184100,8187312560,18950,18950,18950,18950,0
20230823,184000,8187312560,18950,18950,18950,18950,0
20230823,183900,8187312560,18950,18950,18950,18950,0
20230823,183800,8187312560,18950,18950,18950,18950,0
20230823,183700,8187312560,18950,18950,18950,18950,0
20230823,183600,8187312560,18950,18950,18950,18950,0
20230823,183500,8187312560,18950,18950,18950,18950,0
20230823,183400,8187312560,18950,18950,18950,18950,0
20230823,183300,8187312560,18950,18950,18950,18950,0
20230823,183200,8187312560,18950,18950,18950,18950,0
20230823,183100,8187312560,18950,18950,18950,18950,0
20230823,183000,8187312560,18950,18950,18950,18950,0
20230823,182900,8187312560,18950,18950,18950,18950,0
20230823,182800,8187312560,18950,18950,18950,18950,0
20230823,182700,8187312560,18950,18950,18950,18950,0
20230823,182600,8187312560,18950,18950,18950,18950,0
20230823,182500,8187312560,18950,18950,18950,18950,0
20230823,182400,8187312560,18950,18950,18950,18950,0
20230823,182300,8187312560,18950,18950,18950,18950,0
20230823,182200,8187312560,18950,18950,18950,18950,0
20230823,182100,8187312560,18950,18950,18950,18950,0
20230823,182000,8187312560,18950,18950,18950,18950,0
20230823,181900,8187312560,18950,18950,18950,18950,0
20230823,181800,8187312560,18950,18950,18950,18950,3641
20230823,181700,8187312560,18950,18950,18950,18950,0
20230823,181600,8187312560,18950,18950,18950,18950,0
20230823,181500,8187312560,18950,18950,18950,18950,0
20230823,181400,8187312560,18950,18950,18950,18950,0
20230823,181300,8187312560,18950,18950,18950,18950,0
20230823,181200,8187312560,18950,18950,18950,18950,0
20230823,181100,8187312560,18950,18950,18950,18950,0
20230823,181000,8187312560,18950,18950,18950,18950,0
20230823,180900,8187312560,18950,18950,18950,18950,0
20230823,180800,8187312560,18950,18950,18950,18950,0
20230823,180700,8187312560,18950,18950,18950,18950,0
20230823,180600,8187312560,18950,18950,18950,18950,0
20230823,180500,8187312560,18950,18950,18950,18950,0
20230823,180400,8187312560,18950,18950,18950,18950,0
20230823,180300,8187312560,18950,18950,18950,18950,0
20230823,180200,8187312560,18950,18950,18950,18950,0
20230823,180100,8187312560,18950,18950,18950,18950,0
20230823,180000,8187312560,18950,18950,18950,18950,0
20230823,175900,8187312560,18950,18950,18950,18950,0
20230823,175800,8187312560,18950,18950,18950,18950,0
20230823,175700,8187312560,18950,18950,18950,18950,0
20230823,175600,8187312560,18950,18950,18950,18950,0
20230823,175500,8187312560,18950,18950,18950,18950,0
20230823,175400,8187312560,18950,18950,18950,18950,0
20230823,175300,8187312560,18950,18950,18950,18950,0
20230823,175200,8187312560,18950,18950,18950,18950,0
20230823,175100,8187312560,18950,18950,18950,18950,0
20230823,175000,8187312560,18950,18950,18950,18950,0
20230823,174900,8187312560,18950,18950,18950,18950,0
20230823,174800,8187312560,18950,18950,18950,18950,3641
20230823,174700,8187312560,18950,18950,18950,18950,0
20230823,174600,8187312560,18950,18950,18950,18950,0
20230823,174500,8187312560,18950,18950,18950,18950,0
20230823,174400,8187312560,18950,18950,18950,18950,0
20230823,174300,8187312560,18950,18950,18950,18950,0
20230823,174200,8187312560,18950,18950,18950,18950,0
20230823,174100,8187312560,18950,18950,18950,18950,0
20230823,174000,8187312560,18950,18950,18950,18950,0
20230823,173900,8187312560,18950,18950,18950,18950,0
20230823,173800,8187312560,18950,18950,18950,18950,0
20230823,173700,8187312560,18950,18950,18950,18950,0
20230823,173600,8187312560,18950,18950,18950,18950,0
20230823,173500,8187312560,18950,18950,18950,18950,0
20230823,173400,8187312560,18950,18950,18950,18950,0
20230823,173300,8187312560,18950,18950,18950,18950,0
20230823,173200,8187312560,18950,18950,18950,18950,0
20230823,173100,8187312560,18950,18950,18950,18950,0
20230823,173000,8187312560,18950,18950,18950,18950,0
20230823,172900,8187312560,18950,18950,18950,18950,0
20230823,172800,8187312560,18950,18950,18950,18950,0
20230823,172700,8187312560,18950,18950,18950,18950,0
20230823,172600,8187312560,18950,18950,18950,18950,0
20230823,172500,8187312560,18950,18950,18950,18950,0
20230823,172400,8187312560,18950,18950,18950,18950,0
20230823,172300,8187312560,18950,18950,18950,18950,0
20230823,172200,8187312560,18950,18950,18950,18950,0
20230823,172100,8187312560,18950,18950,18950,18950,0
20230823,172000,8187312560,18950,18950,18950,18950,0
20230823,171900,8187312560,18950,18950,18950,18950,0
20230823,171800,8187312560,18950,18950,18950,18950,3641
20230823,171700,8187312560,18950,18950,18950,18950,0
20230823,171600,8187312560,18950,18950,18950,18950,0
20230823,171500,8187312560,18950,18950,18950,18950,0
20230823,171400,8187312560,18950,18950,18950,18950,0
20230823,171300,8187312560,18950,18950,18950,18950,0
20230823,171200,8187312560,18950,18950,18950,18950,0
20230823,171100,8187312560,18950,18950,18950,18950,0
20230823,171000,8187312560,18950,18950,18950,18950,0
20230823,170900,8187312560,18950,18950,18950,18950,0
20230823,170800,8187312560,18950,18950,18950,18950,0
20230823,170700,8187312560,18950,18950,18950,18950,0
20230823,170600,8187312560,18950,18950,18950,18950,0
20230823,170500,8187312560,18950,18950,18950,18950,0
20230823,170400,8187312560,18950,18950,18950,18950,0
20230823,170300,8187312560,18950,18950,18950,18950,0
20230823,170200,8187312560,18950,18950,18950,18950,0
20230823,170100,8187312560,18950,18950,18950,18950,0
20230823,170000,8187312560,18950,18950,18950,18950,0
20230823,165900,8187312560,18950,18950,18950,18950,0
20230823,165800,8187312560,18950,18950,18950,18950,0
20230823,165700,8187312560,18950,18950,18950,18950,0
20230823,165600,8187312560,18950,18950,18950,18950,0
20230823,165500,8187312560,18950,18950,18950,18950,0
20230823,165400,8187312560,18950,18950,18950,18950,0
20230823,165300,8187312560,18950,18950,18950,18950,0
20230823,165200,8187312560,18950,18950,18950,18950,0
20230823,165100,8187312560,18950,18950,18950,18950,0
20230823,165000,8187312560,18950,18950,18950,18950,0
20230823,164900,8187312560,18950,18950,18950,18950,0
20230823,164800,8187312560,18950,18950,18950,18950,3641
20230823,164700,8187312560,18950,18950,18950,18950,0
20230823,164600,8187312560,18950,18950,18950,18950,0
20230823,164500,8187312560,18950,18950,18950,18950,0
20230823,164400,8187312560,18950,18950,18950,18950,0
20230823,164300,8187312560,18950,18950,18950,18950,0
20230823,164200,8187312560,18950,18950,18950,18950,0
20230823,164100,8187312560,18950,18950,18950,18950,0
20230823,164000,8187312560,18950,18950,18950,18950,0
20230823,163900,8187312560,18950,18950,18950,18950,0
20230823,163800,8187312560,18950,18950,18950,18950,0
20230823,163700,8187312560,18950,18950,18950,18950,0
20230823,163600,8187312560,18950,18950,18950,18950,0
20230823,163500,8187312560,18950,18950,18950,18950,0
20230823,163400,8187312560,18950,18950,18950,18950,0
20230823,163300,8187312560,18950,18950,18950,18950,0
20230823,163200,8187312560,18950,18950,18950,18950,0
20230823,163100,8187312560,18950,18950,18950,18950,0
20230823,163000,8187312560,18950,18950,18950,18950,0
20230823,162900,8187312560,18950,18950,18950,18950,0
20230823,162800,8187312560,18950,18950,18950,18950,0
20230823,162700,8187312560,18950,18950,18950,18950,0
20230823,162600,8187312560,18950,18950,18950,18950,0
20230823,162500,8187312560,18950,18950,18950,18950,0
20230823,162400,8187312560,18950,18950,18950,18950,0
20230823,162300,8187312560,18950,18950,18950,18950,0
20230823,162200,8187312560,18950,18950,18950,18950,0
20230823,162100,8187312560,18950,18950,18950,18950,0
20230823,162000,8187312560,18950,18950,18950,18950,0
20230823,161900,8187312560,18950,18950,18950,18950,0
20230823,161800,8187312560,18950,18950,18950,18950,3641
20230823,161700,8187312560,18950,18950,18950,18950,0
20230823,161600,8187312560,18950,18950,18950,18950,0
20230823,161500,8187312560,18950,18950,18950,18950,0
20230823,161400,8187312560,18950,18950,18950,18950,0
20230823,161300,8187312560,18950,18950,18950,18950,0
20230823,161200,8187312560,18950,18950,18950,18950,0
20230823,161100,8187312560,18950,18950,18950,18950,0
20230823,161000,8187312560,18950,18950,18950,18950,0
20230823,160900,8187312560,18950,18950,18950,18950,0
20230823,160800,8187312560,18950,18950,18950,18950,0
20230823,160700,8187312560,18950,18950,18950,18950,0
20230823,160600,8187312560,18950,18950,18950,18950,0
20230823,160500,8187312560,18950,18950,18950,18950,0
20230823,160400,8187312560,18950,18950,18950,18950,0
20230823,160300,8187312560,18950,18950,18950,18950,0
20230823,160200,8187312560,18950,18950,18950,18950,0
20230823,160100,8187312560,18950,18950,18950,18950,0
20230823,160000,8187312560,18950,18950,18950,18950,0
20230823,155900,8187312560,18950,18950,18950,18950,0
20230823,155800,8187312560,18950,18950,18950,18950,0
20230823,155700,8187312560,18950,18950,18950,18950,0
20230823,155600,8187312560,18950,18950,18950,18950,0
20230823,155500,8187312560,18950,18950,18950,18950,0
20230823,155400,8187312560,18950,18950,18950,18950,0
20230823,155300,8187312560,18950,18950,18950,18950,0
20230823,155200,8187312560,18950,18950,18950,18950,0
20230823,155100,8187312560,18950,18950,18950,18950,0
20230823,155000,8187312560,18950,18950,18950,18950,0
20230823,154900,8187312560,18950,18950,18950,18950,0
20230823,154800,8187312560,18950,18950,18950,18950,3641
20230823,154700,8187312560,18950,18950,18950,18950,0
20230823,154600,8187312560,18950,18950,18950,18950,0
20230823,154500,8187312560,18950,18950,18950,18950,0
20230823,154400,8187312560,18950,18950,18950,18950,0
20230823,154300,8187312560,18950,18950,18950,18950,0
20230823,154200,8187312560,18950,18950,18950,18950,0
20230823,154100,8187312560,18950,18950,18950,18950,0
20230823,154000,8187312560,18950,18950,18950,18950,0
20230823,153900,8187312560,18950,18950,18950,18950,0
20230823,153800,8187312560,18950,18950,18950,18950,0
20230823,153700,8187312560,18950,18950,18950,18950,0
20230823,153600,8187312560,18950,18950,18950,18950,0
20230823,153500,8187312560,18950,18950,18950,18950,0
20230823,153400,8187312560,18950,18950,18950,18950,0
20230823,153300,8187312560,18950,18950,18950,18950,0
20230823,153200,8187312560,18950,18950,18950,18950,0
20230823,153100,8187312560,18950,18950,18950,18950,0
20230823,153000,8187312560,18950,18950,18950,18950,3641
20230823,152900,8118315610,18950,18950,18950,18950,0
20230823,152800,8118315610,18950,18950,18950,18950,0
20230823,152700,8118315610,18950,18950,18950,18950,0
20230823,152600,8118315610,18950,18950,18950,18950,0
20230823,152500,8118315610,18950,18950,18950,18950,0
20230823,152400,8118315610,18950,18950,18950,18950,0
20230823,152300,8118315610,18950,18950,18950,18950,0
20230823,152200,8118315610,18950,18950,18950,18950,0
20230823,152100,8118315610,18950,18950,18950,18950,0
20230823,152000,8118315610,18950,18950,18950,18950,0
20230823,151900,8118315610,18950,18950,19000,18950,209
20230823,151800,8114345580,18950,18950,18950,18950,55
20230823,151700,8113303330,18950,18960,18970,18950,426
20230823,151600,8105224820,18960,18970,19000,18960,1083
20230823,151500,8084678720,19000,19030,19040,18960,1195
20230823,151400,8061995260,19040,19070,19070,19040,541
20230823,151300,8051691620,19080,19000,19080,18990,4322
20230823,151200,7969350070,18980,19010,19020,18980,315
20230823,151100,7963367780,19000,18980,19030,18980,401
20230823,151000,7955743720,18990,19020,19030,18980,756
20230823,150900,7941385710,19020,18980,19030,18980,369
20230823,150800,7934372280,18990,18990,19000,18980,402
20230823,150700,7926737590,18990,18980,19040,18980,208
20230823,150600,7922785620,18980,18990,19060,18980,1771
20230823,150500,7889100800,18980,18990,19010,18980,516
20230823,150400,7879303450,19000,18980,19010,18980,1130
20230823,150300,7857841160,18980,18990,18990,18980,235
20230823,150200,7853380020,18990,19000,19000,18980,1244
20230823,150100,7829744510,19000,19020,19020,19000,333
20230823,150000,7823414220,19020,19000,19050,19000,1049
20230823,145900,7803471710,19040,19000,19040,19000,1008
20230823,145800,7784306870,19010,19000,19010,19000,612
20230823,145700,7772676920,19000,19030,19040,19000,1414
20230823,145600,7745796520,19030,19000,19040,19000,830
20230823,145500,7730005330,19000,19020,19030,19000,517
20230823,145400,7720177060,19020,19000,19030,18970,1056
20230823,145300,7700105210,19000,18990,19010,18990,542
20230823,145200,7689804480,19000,18990,19010,18990,627
20230823,145100,7677891060,19000,18970,19000,18970,743
20230823,145000,7663789450,18980,18970,18990,18970,420
20230823,144900,7655818730,18980,18980,18990,18970,649
20230823,144800,7643501630,18970,19000,19000,18970,379
20230823,144700,7636308240,18980,18970,19010,18960,814
20230823,144600,7620862860,18980,18980,19000,18960,610
20230823,144500,7609285520,18980,18990,19010,18980,667
20230823,144400,7596620210,18980,18980,19000,18980,804
20230823,144300,7581351680,18980,19000,19020,18980,476
20230823,144200,7572308190,19020,18980,19020,18980,820
20230823,144100,7556734870,18970,18980,18990,18970,389
20230823,144000,7549353090,18970,18970,18980,18900,2017
20230823,143900,7511147640,18960,18960,18970,18960,404
20230823,143800,7503484370,18960,18960,18970,18960,714
20230823,143700,7489943810,18960,18960,18970,18960,149
20230823,143600,7487118740,18960,18980,18990,18960,887
20230823,143500,7470288890,18980,19010,19010,18960,332
20230823,143400,7463983530,18960,18960,19020,18950,666
20230823,143300,7451345760,18960,18960,19010,18960,1209
20230823,143200,7428414110,18970,18970,19000,18960,973
20230823,143100,7409952840,18970,19000,19030,18960,468
20230823,143000,7401068150,18980,18960,19050,18960,1102
20230823,142900,7380138920,18960,18970,18980,18960,1682
20230823,142800,7348241520,18970,18980,18980,18970,401
20230823,142700,7340634140,18980,18970,19010,18960,703
20230823,142600,7327293060,18960,18960,19030,18950,1333
20230823,142500,7301987660,18960,19020,19030,18960,3208
20230823,142400,7241025090,19010,18970,19030,18960,1351
20230823,142300,7215377350,18970,18970,18970,18960,650
20230823,142200,7203048890,18960,18920,18970,18920,1700
20230823,142100,7170837880,18930,18930,18940,18920,673
20230823,142000,7158097710,18930,18930,18930,18920,1406
20230823,141900,7131488510,18930,18920,18950,18910,600
20230823,141800,7120133270,18910,18920,18940,18910,1275
20230823,141700,7096012220,18920,18920,18930,18910,656
20230823,141600,7083602610,18920,18910,18920,18900,798
20230823,141500,7068511660,18910,18940,18960,18910,1495
20230823,141400,7040217320,18930,18930,18940,18920,979
20230823,141300,7021684480,18930,18920,18930,18910,762
20230823,141200,7007266590,18920,18920,18940,18920,616
20230823,141100,6995607840,18930,18940,18950,18920,704
20230823,141000,6982277580,18940,18940,18950,18930,637
20230823,140900,6970212920,18940,18930,18940,18930,1019
20230823,140800,6950917960,18940,18930,18940,18920,946
20230823,140700,6933007100,18920,18910,18960,18910,573
20230823,140600,6922159940,18920,18950,18950,18900,1333
20230823,140500,6896939350,18940,18910,18960,18910,856
20230823,140400,6880733870,18920,18930,18940,18910,834
20230823,140300,6864950970,18930,18970,18970,18920,1730
20230823,140200,6832170580,18960,18960,19030,18960,660
20230823,140100,6819646020,18950,18950,18970,18940,1227
20230823,140000,6796393330,18950,19100,19100,18950,3440
20230823,135900,6731060970,19040,18900,19300,18880,11687
20230823,135800,6507460980,18900,18850,18900,18840,1077
20230823,135700,6487136750,18860,18850,18870,18840,841
20230823,135600,6471285200,18860,18830,18880,18820,749
20230823,135500,6457174140,18840,18830,18850,18820,911
20230823,135400,6440011870,18830,18820,18840,18820,732
20230823,135300,6426227480,18830,18840,18850,18830,450
20230823,135200,6417748590,18840,18850,18860,18830,811
20230823,135100,6402466960,18850,18830,18850,18830,806
20230823,135000,6387280230,18830,18820,18840,18810,1151
20230823,134900,6365615320,18820,18830,18840,18810,461
20230823,134800,6356938660,18820,18800,18830,18800,970
20230823,134700,6338684060,18810,18790,18810,18790,962
20230823,134600,6320593940,18790,18800,18810,18790,1061
20230823,134500,6300642590,18800,18820,18830,18800,203
20230823,134400,6296823050,18820,18830,18830,18820,683
20230823,134300,6283966140,18830,18830,18850,18820,499
20230823,134200,6274568730,18830,18860,18860,18810,1399
20230823,134100,6248205220,18860,18870,18890,18860,1151
20230823,134000,6226491290,18860,18780,18880,18780,2034
20230823,133900,6188195130,18780,18800,18800,18770,672
20230823,133800,6175572280,18800,18800,18800,18780,519
20230823,133700,6165818020,18800,18790,18800,18770,873
20230823,133600,6149412500,18780,18790,18800,18770,801
20230823,133500,6134365360,18790,18790,18790,18780,756
20230823,133400,6120161100,18800,18780,18800,18770,795
20230823,133300,6105229720,18780,18780,18800,18770,1029
20230823,133200,6085904360,18780,18760,18780,18760,743
20230823,133100,6071958070,18760,18770,18770,18760,846
20230823,133000,6056082090,18770,18790,18790,18760,686
20230823,132900,6043202860,18790,18750,18790,18730,1090
20230823,132800,6022751890,18750,18750,18760,18750,526
20230823,132700,6012889120,18770,18760,18770,18750,1148
20230823,132600,5991354910,18760,18780,18780,18760,261
20230823,132500,5986456300,18780,18810,18820,18780,564
20230823,132400,5975851560,18810,18780,18830,18780,674
20230823,132300,5963167360,18800,18770,18800,18760,864
20230823,132200,5946940700,18780,18720,18790,18720,2227
20230823,132100,5905200710,18710,18720,18730,18710,559
20230823,132000,5894735040,18730,18650,18740,18650,525
20230823,131900,5884927270,18650,18650,18660,18640,1001
20230823,131800,5866257700,18640,18640,18650,18640,725
20230823,131700,5852742010,18650,18620,18650,18620,579
20230823,131600,5841951730,18630,18610,18630,18600,1199
20230823,131500,5819633920,18610,18610,18620,18610,559
20230823,131400,5809228940,18610,18620,18630,18610,880
20230823,131300,5792841960,18630,18610,18630,18610,1114
20230823,131200,5772100570,18610,18600,18640,18600,4539
20230823,131100,5687579360,18600,18600,18610,18600,543
20230823,131000,5677477390,18610,18620,18620,18610,575
20230823,130900,5666776530,18610,18620,18620,18610,514
20230823,130800,5657206560,18620,18630,18630,18620,545
20230823,130700,5647056170,18630,18630,18640,18630,738
20230823,130600,5633306730,18630,18630,18640,18630,2838
20230823,130500,5580409700,18630,18650,18650,18630,2141
20230823,130400,5540507330,18640,18640,18650,18640,969
20230823,130300,5522444970,18640,18650,18650,18640,548
20230823,130200,5512229320,18640,18650,18650,18640,417
20230823,130100,5504456010,18650,18650,18650,18650,875
20230823,130000,5488137260,18650,18670,18670,18650,421
20230823,125900,5480283100,18660,18670,18670,18660,261
20230823,125800,5475412770,18670,18670,18670,18660,361
20230823,125700,5468674030,18670,18670,18680,18670,434
20230823,125600,5460570320,18670,18670,18680,18670,668
20230823,125500,5448097710,18670,18670,18680,18670,135
20230823,125400,5445577200,18670,18670,18680,18670,555
20230823,125300,5435214480,18680,18670,18680,18670,367
20230823,125200,5428362240,18680,18680,18690,18680,454
20230823,125100,5419880620,18680,18690,18700,18680,569
20230823,125000,5409247860,18690,18690,18710,18690,354
20230823,124900,5402629840,18690,18710,18720,18690,685
20230823,124800,5389818470,18700,18700,18710,18700,597
20230823,124700,5378648950,18700,18690,18720,18680,1832
20230823,124600,5344408330,18680,18680,18690,18680,447
20230823,124500,5336057470,18680,18680,18690,18680,486
20230823,124400,5326978900,18680,18690,18700,18680,706
20230823,124300,5313783890,18690,18710,18710,18690,242
20230823,124200,5309259970,18710,18710,18710,18700,318
20230823,124100,5303313290,18710,18680,18710,18680,435
20230823,124000,5295178640,18690,18690,18700,18670,786
20230823,123900,5280494990,18680,18670,18680,18660,1851
20230823,123800,5245934840,18670,18670,18680,18670,579
20230823,123700,5235123990,18670,18680,18680,18670,341
20230823,123600,5228756390,18680,18690,18690,18680,473
20230823,123500,5219920690,18690,18680,18690,18680,970
20230823,123400,5201796680,18690,18700,18700,18690,226
20230823,123300,5197572680,18690,18700,18700,18690,930
20230823,123200,5180186600,18700,18700,18710,18690,428
20230823,123100,5172183090,18700,18720,18720,18680,1042
20230823,123000,5152698480,18730,18720,18730,18720,582
20230823,122900,5141802530,18730,18720,18750,18720,887
20230823,122800,5125189530,18730,18730,18740,18720,1756
20230823,122700,5092312830,18720,18680,18720,18670,1711
20230823,122600,5060332970,18680,18680,18690,18670,636
20230823,122500,5048454430,18690,18680,18690,18660,456
20230823,122400,5039940740,18670,18600,18670,18590,5298
20230823,122300,4941304160,18600,18590,18600,18590,696
20230823,122200,4928363590,18600,18590,18600,18590,803
20230823,122100,4913434380,18600,18610,18610,18590,1171
20230823,122000,4891656430,18610,18610,18620,18600,694
20230823,121900,4878744210,18610,18620,18630,18610,441
20230823,121800,4870535420,18620,18620,18630,18620,352
20230823,121700,4863981130,18620,18650,18660,18620,3158
20230823,121600,4805094060,18650,18650,18660,18650,657
20230823,121500,4792836320,18650,18660,18670,18650,475
20230823,121400,4783973850,18660,18660,18670,18660,1019
20230823,121300,4764958900,18670,18660,18670,18660,396
20230823,121200,4757568860,18660,18670,18670,18660,620
20230823,121100,4745996420,18670,18670,18680,18670,1426
20230823,121000,4719372930,18660,18660,18670,18650,662
20230823,120900,4707018620,18660,18670,18670,18650,734
20230823,120800,4693319540,18670,18670,18680,18650,639
20230823,120700,4681393650,18680,18670,18690,18660,1397
20230823,120600,4655300260,18640,18600,18660,18600,3878
20230823,120500,4583097890,18610,18580,18620,18580,393
20230823,120400,4575786820,18590,18620,18630,18590,7309
20230823,120300,4439796360,18630,18740,18750,18620,5959
20230823,120200,4328479950,18740,18750,18760,18740,1572
20230823,120100,4299008330,18750,18810,18810,18750,3361
20230823,120000,4235874520,18800,18800,18810,18800,488
20230823,115900,4226700100,18810,18810,18810,18800,409
20230823,115800,4219010400,18810,18800,18810,18800,436
20230823,115700,4210813220,18800,18800,18810,18800,650
20230823,115600,4198592160,18800,18820,18820,18800,641
20230823,115500,4186536180,18810,18820,18820,18810,863
20230823,115400,4170302890,18810,18820,18830,18810,654
20230823,115300,4157996020,18820,18830,18830,18820,498
20230823,115200,4148622520,18830,18830,18830,18820,524
20230823,115100,4138760100,18830,18840,18840,18820,316
20230823,115000,4132809790,18830,18830,18840,18830,611
20230823,114900,4121304570,18830,18840,18850,18830,409
20230823,114800,4113600450,18850,18850,18860,18840,821
20230823,114700,4098129640,18850,18850,18860,18850,1134
20230823,114600,4076752740,18850,18850,18860,18850,379
20230823,114500,4069608510,18860,18860,18870,18850,519
20230823,114400,4059820230,18860,18860,18870,18860,287
20230823,114300,4054407380,18860,18870,18870,18860,309
20230823,114200,4048579550,18860,18860,18870,18860,362
20230823,114100,4041752200,18860,18860,18870,18860,404
20230823,114000,4034132680,18860,18860,18870,18860,267
20230823,113900,4029096710,18860,18860,18880,18860,1472
20230823,113800,4001323640,18860,18900,18900,18860,859
20230823,113700,3985103370,18900,18930,18940,18900,650
20230823,113600,3972808020,18940,18940,18940,18930,368
20230823,113500,3965841680,18930,18900,18980,18900,503
20230823,113400,3956326190,18910,18910,18920,18900,850
20230823,113300,3940252220,18910,18920,18930,18910,356
20230823,113200,3933518950,18920,18910,18920,18870,584
20230823,113100,3922482660,18920,18870,18920,18870,3682
20230823,113000,3852953010,18870,18870,18880,18870,393
20230823,112900,3845537030,18870,18870,18880,18870,285
20230823,112800,3840159040,18870,18890,18900,18870,369
20230823,112700,3833194310,18890,18910,18910,18890,1037
20230823,112600,3813602790,18900,18900,18910,18900,309
20230823,112500,3807762510,18910,18900,18910,18900,941
20230823,112400,3789972580,18900,18910,18910,18900,434
20230823,112300,3781768610,18910,18920,18920,18910,612
20230823,112200,3770195450,18910,19010,19010,18910,4518
20230823,112100,3684543470,19010,19000,19010,19000,1025
20230823,112000,3665062990,19000,19000,19010,19000,404
20230823,111900,3657386700,19000,19000,19010,19000,222
20230823,111800,3653168360,19000,19050,19060,19000,1767
20230823,111700,3619515470,19050,18950,19300,18940,2566
20230823,111600,3570479390,18950,18920,18950,18900,937
20230823,111500,3552744000,18910,18930,18940,18910,188
20230823,111400,3549184540,18930,18910,18930,18900,1014
20230823,111300,3530010750,18930,18860,18930,18860,1541
20230823,111200,3500911990,18860,18860,18870,18860,540
20230823,111100,3490726380,18860,18830,18860,18830,824
20230823,111000,3475193940,18860,18820,18860,18820,383
20230823,110900,3467978010,18820,18810,18830,18810,5931
20230823,110800,3356341510,18810,18820,18820,18810,497
20230823,110700,3346990820,18820,18810,18820,18810,447
20230823,110600,3338581610,18810,18810,18820,18810,225
20230823,110500,3334349160,18810,18810,18820,18810,540
20230823,110400,3324191530,18810,18800,18820,18800,1332
20230823,110300,3299140240,18810,18810,18820,18810,1403
20230823,110200,3272747810,18820,18820,18820,18810,1540
20230823,110100,3243766290,18820,18820,18830,18820,199
20230823,110000,3240021100,18820,18880,18880,18820,3508
20230823,105900,3173837500,18880,18890,18890,18880,97
20230823,105800,3172005890,18890,18890,18890,18890,959
20230823,105700,3153890380,18890,18890,18890,18890,387
20230823,105600,3146579950,18890,18890,18890,18890,559
20230823,105500,3136020440,18890,18890,18890,18890,398
20230823,105400,3128502220,18890,18890,18900,18890,771
20230823,105300,3113936140,18900,18890,18900,18890,387
20230823,105200,3106624710,18890,18910,18910,18890,2774
20230823,105100,3054200610,18910,18930,18930,18910,5167
20230823,105000,2956444700,18930,18930,18940,18930,158
20230823,104900,2953453710,18930,18940,18950,18930,643
20230823,104800,2941274940,18940,18950,18950,18940,161
20230823,104700,2938225140,18960,18920,19010,18910,2244
20230823,104600,2895681970,18920,18900,18920,18890,2663
20230823,104500,2845332320,18900,18910,18910,18890,1875
20230823,104400,2809892110,18910,18950,18960,18910,2800
20230823,104300,2756916170,18950,18950,18950,18950,574
20230823,104200,2746038870,18950,18960,18980,18950,3957
20230823,104100,2671021970,18950,18970,18970,18950,1709
20230823,104000,2638626540,18970,19010,19020,18970,3683
20230823,103900,2568650140,19010,19010,19010,19010,259
20230823,103800,2563726550,19010,19070,19070,19010,4428
20230823,103700,2479380110,19060,19080,19080,19060,693
20230823,103600,2466165960,19070,19070,19080,19070,1427
20230823,103500,2438941360,19070,19080,19080,19070,281
20230823,103400,2433582440,19080,19060,19080,19060,1600
20230823,103300,2403072020,19060,19070,19070,19060,546
20230823,103200,2392661240,19070,19070,19080,19060,2765
20230823,103100,2339914790,19060,19070,19070,19060,438
20230823,103000,2331562970,19070,19070,19080,19070,237
20230823,102900,2327043340,19080,19070,19080,19070,688
20230823,102800,2313921970,19070,19070,19070,19070,1038
20230823,102700,2294127310,19070,19090,19100,19070,522
20230823,102600,2284166260,19090,19090,19090,19080,510
20230823,102500,2274432550,19090,19070,19090,19060,592
20230823,102400,2263140350,19070,19070,19080,19060,149
20230823,102300,2260299320,19070,19040,19100,19040,980
20230823,102200,2241617410,19050,19030,19050,19030,427
20230823,102100,2233489210,19030,19090,19100,19020,2533
20230823,102000,2185263490,19090,19160,19160,19090,3757
20230823,101900,2113364010,19160,19170,19180,19160,4807
20230823,101800,2021217910,19170,19180,19180,19170,254
20230823,101700,2016346910,19170,19170,19180,19170,247
20230823,101600,2011611460,19170,19180,19180,19170,455
20230823,101500,2002885630,19180,19190,19190,19180,1252
20230823,101400,1978867210,19190,19200,19200,19190,196
20230823,101300,1975104390,19190,19190,19260,19190,513
20230823,101200,1965255440,19190,19190,19200,19190,196
20230823,101100,1961493860,19190,19190,19200,19190,440
20230823,101000,1953050030,19190,19180,19190,19180,147
20230823,100900,1950230470,19180,19180,19190,19170,326
20230823,100800,1943977430,19180,19180,19200,19170,587
20230823,100700,1932720070,19190,19190,19210,19180,623
20230823,100600,1920765000,19190,19180,19210,19170,441
20230823,100500,1912305330,19180,19180,19190,19170,161
20230823,100400,1909217120,19180,19200,19210,19180,256
20230823,100300,1904303810,19200,19170,19200,19170,1345
20230823,100200,1878507980,19170,19170,19180,19170,489
20230823,100100,1869131610,19170,19170,19180,19170,949
20230823,100000,1850938390,19170,19180,19190,19170,1115
20230823,095900,1829549260,19170,19180,19180,19170,173
20230823,095800,1826232550,19180,19180,19180,19180,559
20230823,095700,1815510930,19180,19180,19190,19180,269
20230823,095600,1810350810,19180,19190,19190,19180,224
20230823,095500,1806053710,19190,19170,19190,19170,762
20230823,095400,1791438610,19170,19210,19210,19170,4266
20230823,095300,1709566060,19210,19270,19270,19210,1994
20230823,095200,1671221350,19280,19290,19300,19280,441
20230823,095100,1662715440,19290,19300,19300,19290,233
20230823,095000,1658218870,19300,19270,19310,19270,456
20230823,094900,1649424250,19270,19260,19270,19260,417
20230823,094800,1641391180,19260,19250,19270,19250,157
20230823,094700,1638367980,19250,19240,19250,19240,450
20230823,094600,1629706430,19240,19210,19250,19210,462
20230823,094500,1620818180,19220,19190,19220,19180,323
20230823,094400,1614615400,19190,19160,19200,19150,757
20230823,094300,1600097550,19170,19150,19180,19140,416
20230823,094200,1592129550,19150,19130,19150,19130,739
20230823,094100,1577983890,19120,19100,19170,19100,2442
20230823,094000,1531282040,19110,19220,19220,19110,1670
20230823,093900,1499249830,19240,19270,19270,19220,1855
20230823,093800,1463561900,19270,19310,19310,19270,1660
20230823,093700,1431525400,19310,19310,19320,19300,1420
20230823,093600,1404098760,19310,19330,19330,19310,1784
20230823,093500,1369619940,19330,19370,19370,19330,949
20230823,093400,1351256450,19370,19420,19420,19370,4464
20230823,093300,1264647840,19410,19430,19450,19400,1314
20230823,093200,1239139000,19430,19460,19530,19420,2571
20230823,093100,1189105050,19460,19460,19580,19440,4912
20230823,093000,1093263160,19460,19480,19480,19460,493
20230823,092900,1083663160,19480,19480,19480,19470,64
20230823,092800,1082416890,19480,19440,19480,19430,511
20230823,092700,1072482590,19440,19440,19440,19420,134
20230823,092600,1069878840,19420,19400,19440,19400,780
20230823,092500,1054729070,19430,19380,19430,19380,355
20230823,092400,1047841050,19370,19420,19420,19370,4721
20230823,092300,956297660,19420,19430,19440,19420,124
20230823,092200,953888860,19430,19420,19440,19420,104
20230823,092100,951868870,19420,19390,19420,19370,431
20230823,092000,943506520,19390,19360,19390,19330,1509
20230823,091900,914299870,19370,19380,19410,19320,2101
20230823,091800,873648570,19360,19350,19360,19350,1274
20230823,091700,848985010,19350,19440,19450,19350,1593
20230823,091600,818056900,19440,19520,19520,19430,3992
20230823,091500,740386610,19530,19630,19630,19500,8328
20230823,091400,577299820,19630,19680,19680,19530,6546
20230823,091300,448910710,19690,19700,19710,19690,274
20230823,091200,443512420,19700,19680,19700,19650,654
20230823,091100,430639500,19680,19690,19690,19640,459
20230823,091000,421615570,19690,19700,19800,19610,2568
20230823,090900,371053510,19710,19660,19710,19650,2547
20230823,090800,320911560,19650,19840,19860,19650,5737
20230823,090700,207501900,19860,19860,19870,19850,630
20230823,090600,194992040,19860,19860,19860,19810,2211
20230823,090500,151153050,19860,19870,19870,19850,302
20230823,090400,145154110,19890,19950,19950,19890,281
20230823,090300,139558400,19950,19870,19970,19850,732
20230823,090200,124993660,19860,19890,19900,19780,1772
20230823,090100,89826550,19900,19900,20000,19900,1176
20230823,090000,66405030,20000,20100,20100,19860,3321