stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183300,111970006055,3050,3050,3050,3050,191890
20230817,183200,111970006055,3050,3050,3050,3050,0
20230817,183100,111970006055,3050,3050,3050,3050,0
20230817,183000,111970006055,3050,3050,3050,3050,0
20230817,182900,111970006055,3050,3050,3050,3050,0
20230817,182800,111970006055,3050,3050,3050,3050,0
20230817,182700,111970006055,3050,3050,3050,3050,0
20230817,182600,111970006055,3050,3050,3050,3050,0
20230817,182500,111970006055,3050,3050,3050,3050,0
20230817,182400,111970006055,3050,3050,3050,3050,0
20230817,182300,111970006055,3050,3050,3050,3050,0
20230817,182200,111970006055,3050,3050,3050,3050,0
20230817,182100,111970006055,3050,3050,3050,3050,0
20230817,182000,111970006055,3050,3050,3050,3050,0
20230817,181900,111970006055,3050,3050,3050,3050,0
20230817,181800,111970006055,3050,3050,3050,3050,0
20230817,181700,111970006055,3050,3050,3050,3050,0
20230817,181600,111970006055,3050,3050,3050,3050,0
20230817,181500,111970006055,3050,3050,3050,3050,0
20230817,181400,111970006055,3050,3050,3050,3050,0
20230817,181300,111970006055,3050,3050,3050,3050,0
20230817,181200,111970006055,3050,3050,3050,3050,0
20230817,181100,111970006055,3050,3050,3050,3050,0
20230817,181000,111970006055,3050,3050,3050,3050,0
20230817,180900,111970006055,3050,3050,3050,3050,0
20230817,180800,111970006055,3050,3050,3050,3050,0
20230817,180700,111970006055,3050,3050,3050,3050,0
20230817,180600,111970006055,3050,3050,3050,3050,0
20230817,180500,111970006055,3050,3050,3050,3050,0
20230817,180400,111970006055,3050,3050,3050,3050,0
20230817,180300,111970006055,3050,3050,3050,3050,191890
20230817,180200,111970006055,3050,3050,3050,3050,0
20230817,180100,111970006055,3050,3050,3050,3050,0
20230817,180000,111970006055,3050,3050,3050,3050,0
20230817,175900,111970006055,3050,3050,3050,3050,0
20230817,175800,111970006055,3050,3050,3050,3050,0
20230817,175700,111970006055,3050,3050,3050,3050,0
20230817,175600,111970006055,3050,3050,3050,3050,0
20230817,175500,111970006055,3050,3050,3050,3050,0
20230817,175400,111970006055,3050,3050,3050,3050,0
20230817,175300,111970006055,3050,3050,3050,3050,0
20230817,175200,111970006055,3050,3050,3050,3050,0
20230817,175100,111970006055,3050,3050,3050,3050,0
20230817,175000,111970006055,3050,3050,3050,3050,0
20230817,174900,111970006055,3050,3050,3050,3050,0
20230817,174800,111970006055,3050,3050,3050,3050,0
20230817,174700,111970006055,3050,3050,3050,3050,0
20230817,174600,111970006055,3050,3050,3050,3050,0
20230817,174500,111970006055,3050,3050,3050,3050,0
20230817,174400,111970006055,3050,3050,3050,3050,0
20230817,174300,111970006055,3050,3050,3050,3050,0
20230817,174200,111970006055,3050,3050,3050,3050,0
20230817,174100,111970006055,3050,3050,3050,3050,0
20230817,174000,111970006055,3050,3050,3050,3050,0
20230817,173900,111970006055,3050,3050,3050,3050,0
20230817,173800,111970006055,3050,3050,3050,3050,0
20230817,173700,111970006055,3050,3050,3050,3050,0
20230817,173600,111970006055,3050,3050,3050,3050,0
20230817,173500,111970006055,3050,3050,3050,3050,0
20230817,173400,111970006055,3050,3050,3050,3050,0
20230817,173300,111970006055,3050,3050,3050,3050,191890
20230817,173200,111970006055,3050,3050,3050,3050,0
20230817,173100,111970006055,3050,3050,3050,3050,0
20230817,173000,111970006055,3050,3050,3050,3050,0
20230817,172900,111970006055,3050,3050,3050,3050,0
20230817,172800,111970006055,3050,3050,3050,3050,0
20230817,172700,111970006055,3050,3050,3050,3050,0
20230817,172600,111970006055,3050,3050,3050,3050,0
20230817,172500,111970006055,3050,3050,3050,3050,0
20230817,172400,111970006055,3050,3050,3050,3050,0
20230817,172300,111970006055,3050,3050,3050,3050,0
20230817,172200,111970006055,3050,3050,3050,3050,0
20230817,172100,111970006055,3050,3050,3050,3050,0
20230817,172000,111970006055,3050,3050,3050,3050,0
20230817,171900,111970006055,3050,3050,3050,3050,0
20230817,171800,111970006055,3050,3050,3050,3050,0
20230817,171700,111970006055,3050,3050,3050,3050,0
20230817,171600,111970006055,3050,3050,3050,3050,0
20230817,171500,111970006055,3050,3050,3050,3050,0
20230817,171400,111970006055,3050,3050,3050,3050,0
20230817,171300,111970006055,3050,3050,3050,3050,0
20230817,171200,111970006055,3050,3050,3050,3050,0
20230817,171100,111970006055,3050,3050,3050,3050,0
20230817,171000,111970006055,3050,3050,3050,3050,0
20230817,170900,111970006055,3050,3050,3050,3050,0
20230817,170800,111970006055,3050,3050,3050,3050,0
20230817,170700,111970006055,3050,3050,3050,3050,0
20230817,170600,111970006055,3050,3050,3050,3050,0
20230817,170500,111970006055,3050,3050,3050,3050,0
20230817,170400,111970006055,3050,3050,3050,3050,0
20230817,170300,111970006055,3050,3050,3050,3050,191890
20230817,170200,111970006055,3050,3050,3050,3050,0
20230817,170100,111970006055,3050,3050,3050,3050,0
20230817,170000,111970006055,3050,3050,3050,3050,0
20230817,165900,111970006055,3050,3050,3050,3050,0
20230817,165800,111970006055,3050,3050,3050,3050,0
20230817,165700,111970006055,3050,3050,3050,3050,0
20230817,165600,111970006055,3050,3050,3050,3050,0
20230817,165500,111970006055,3050,3050,3050,3050,0
20230817,165400,111970006055,3050,3050,3050,3050,0
20230817,165300,111970006055,3050,3050,3050,3050,0
20230817,165200,111970006055,3050,3050,3050,3050,0
20230817,165100,111970006055,3050,3050,3050,3050,0
20230817,165000,111970006055,3050,3050,3050,3050,0
20230817,164900,111970006055,3050,3050,3050,3050,0
20230817,164800,111970006055,3050,3050,3050,3050,0
20230817,164700,111970006055,3050,3050,3050,3050,0
20230817,164600,111970006055,3050,3050,3050,3050,0
20230817,164500,111970006055,3050,3050,3050,3050,0
20230817,164400,111970006055,3050,3050,3050,3050,0
20230817,164300,111970006055,3050,3050,3050,3050,0
20230817,164200,111970006055,3050,3050,3050,3050,0
20230817,164100,111970006055,3050,3050,3050,3050,0
20230817,164000,111970006055,3050,3050,3050,3050,0
20230817,163900,111970006055,3050,3050,3050,3050,0
20230817,163800,111970006055,3050,3050,3050,3050,0
20230817,163700,111970006055,3050,3050,3050,3050,0
20230817,163600,111970006055,3050,3050,3050,3050,0
20230817,163500,111970006055,3050,3050,3050,3050,0
20230817,163400,111970006055,3050,3050,3050,3050,0
20230817,163300,111970006055,3050,3050,3050,3050,191890
20230817,163200,111970006055,3050,3050,3050,3050,0
20230817,163100,111970006055,3050,3050,3050,3050,0
20230817,163000,111970006055,3050,3050,3050,3050,0
20230817,162900,111970006055,3050,3050,3050,3050,0
20230817,162800,111970006055,3050,3050,3050,3050,0
20230817,162700,111970006055,3050,3050,3050,3050,0
20230817,162600,111970006055,3050,3050,3050,3050,0
20230817,162500,111970006055,3050,3050,3050,3050,0
20230817,162400,111970006055,3050,3050,3050,3050,0
20230817,162300,111970006055,3050,3050,3050,3050,0
20230817,162200,111970006055,3050,3050,3050,3050,0
20230817,162100,111970006055,3050,3050,3050,3050,0
20230817,162000,111970006055,3050,3050,3050,3050,0
20230817,161900,111970006055,3050,3050,3050,3050,0
20230817,161800,111970006055,3050,3050,3050,3050,0
20230817,161700,111970006055,3050,3050,3050,3050,0
20230817,161600,111970006055,3050,3050,3050,3050,0
20230817,161500,111970006055,3050,3050,3050,3050,0
20230817,161400,111970006055,3050,3050,3050,3050,0
20230817,161300,111970006055,3050,3050,3050,3050,0
20230817,161200,111970006055,3050,3050,3050,3050,0
20230817,161100,111970006055,3050,3050,3050,3050,0
20230817,161000,111970006055,3050,3050,3050,3050,0
20230817,160900,111970006055,3050,3050,3050,3050,0
20230817,160800,111970006055,3050,3050,3050,3050,0
20230817,160700,111970006055,3050,3050,3050,3050,0
20230817,160600,111970006055,3050,3050,3050,3050,0
20230817,160500,111970006055,3050,3050,3050,3050,0
20230817,160400,111970006055,3050,3050,3050,3050,0
20230817,160300,111970006055,3050,3050,3050,3050,191890
20230817,160200,111970006055,3050,3050,3050,3050,0
20230817,160100,111970006055,3050,3050,3050,3050,0
20230817,160000,111970006055,3050,3050,3050,3050,0
20230817,155900,111970006055,3050,3050,3050,3050,0
20230817,155800,111970006055,3050,3050,3050,3050,0
20230817,155700,111970006055,3050,3050,3050,3050,0
20230817,155600,111970006055,3050,3050,3050,3050,0
20230817,155500,111970006055,3050,3050,3050,3050,0
20230817,155400,111970006055,3050,3050,3050,3050,0
20230817,155300,111970006055,3050,3050,3050,3050,0
20230817,155200,111970006055,3050,3050,3050,3050,0
20230817,155100,111970006055,3050,3050,3050,3050,0
20230817,155000,111970006055,3050,3050,3050,3050,0
20230817,154900,111970006055,3050,3050,3050,3050,0
20230817,154800,111970006055,3050,3050,3050,3050,0
20230817,154700,111970006055,3050,3050,3050,3050,0
20230817,154600,111970006055,3050,3050,3050,3050,0
20230817,154500,111970006055,3050,3050,3050,3050,0
20230817,154400,111970006055,3050,3050,3050,3050,0
20230817,154300,111970006055,3050,3050,3050,3050,0
20230817,154200,111970006055,3050,3050,3050,3050,0
20230817,154100,111970006055,3050,3050,3050,3050,0
20230817,154000,111970006055,3050,3050,3050,3050,0
20230817,153900,111970006055,3050,3050,3050,3050,0
20230817,153800,111970006055,3050,3050,3050,3050,0
20230817,153700,111970006055,3050,3050,3050,3050,0
20230817,153600,111970006055,3050,3050,3050,3050,0
20230817,153500,111970006055,3050,3050,3050,3050,0
20230817,153400,111970006055,3050,3050,3050,3050,0
20230817,153300,111970006055,3050,3050,3050,3050,191890
20230817,153200,111970006055,3050,3050,3050,3050,0
20230817,153100,111970006055,3050,3050,3050,3050,0
20230817,153000,111970006055,3050,3050,3050,3050,191890
20230817,152900,111384741555,3050,3050,3050,3050,0
20230817,152800,111384741555,3050,3050,3050,3050,0
20230817,152700,111384741555,3050,3050,3050,3050,0
20230817,152600,111384741555,3050,3050,3050,3050,0
20230817,152500,111384741555,3050,3050,3050,3050,0
20230817,152400,111384741555,3050,3050,3050,3050,0
20230817,152300,111384741555,3050,3050,3050,3050,0
20230817,152200,111384741555,3050,3050,3050,3050,0
20230817,152100,111384741555,3050,3050,3050,3050,0
20230817,152000,111384741555,3050,3050,3050,3050,0
20230817,151900,111384741555,3050,3055,3060,3050,73826
20230817,151800,111159309715,3060,3060,3065,3055,20066
20230817,151700,111097901820,3065,3060,3065,3055,36226
20230817,151600,110987009695,3060,3055,3060,3055,45903
20230817,151500,110846648150,3055,3060,3060,3055,17326
20230817,151400,110793695110,3055,3055,3060,3050,48470
20230817,151300,110645727040,3055,3055,3055,3050,21140
20230817,151200,110581197420,3050,3060,3060,3050,56491
20230817,151100,110408548505,3055,3060,3065,3055,101241
20230817,151000,110098725100,3065,3065,3065,3060,31693
20230817,150900,110001702475,3065,3065,3065,3060,19478
20230817,150800,109942073460,3060,3070,3070,3060,47088
20230817,150700,109797710175,3065,3065,3070,3065,15548
20230817,150600,109750037780,3070,3065,3070,3065,9211
20230817,150500,109721801605,3065,3075,3075,3065,37483
20230817,150400,109606757300,3075,3085,3085,3075,23004
20230817,150300,109535974615,3080,3085,3090,3080,77554
20230817,150200,109296716305,3085,3090,3095,3085,29693
20230817,150100,109204930860,3095,3090,3095,3085,25771
20230817,150000,109125299330,3090,3090,3095,3085,19392
20230817,145900,109065396100,3090,3090,3095,3090,31320
20230817,145800,108968602135,3090,3090,3090,3085,20311
20230817,145700,108905848935,3085,3085,3090,3080,33450
20230817,145600,108802601255,3085,3085,3090,3080,32151
20230817,145500,108703472930,3080,3080,3085,3075,20056
20230817,145400,108641704390,3075,3080,3085,3075,18883
20230817,145300,108583533215,3080,3070,3080,3070,49307
20230817,145200,108431840315,3075,3070,3075,3065,6896
20230817,145100,108410661805,3070,3070,3075,3065,13824
20230817,145000,108368227675,3070,3075,3075,3065,20520
20230817,144900,108305219385,3075,3065,3075,3065,18184
20230817,144800,108249413455,3065,3070,3075,3065,15897
20230817,144700,108200612300,3070,3070,3075,3070,7522
20230817,144600,108177515700,3075,3070,3075,3065,7366
20230817,144500,108154893955,3070,3080,3080,3070,28217
20230817,144400,108068198440,3075,3080,3080,3075,9358
20230817,144300,108039378920,3080,3070,3080,3065,47480
20230817,144200,107893455855,3070,3065,3070,3060,23586
20230817,144100,107821138315,3065,3070,3070,3065,10042
20230817,144000,107790327805,3070,3065,3070,3060,12433
20230817,143900,107752234075,3065,3065,3070,3060,6886
20230817,143800,107731130005,3070,3070,3070,3060,16001
20230817,143700,107682114420,3065,3070,3075,3065,26401
20230817,143600,107601077545,3075,3070,3075,3070,3043
20230817,143500,107591727920,3075,3075,3075,3070,8873
20230817,143400,107564480800,3075,3075,3075,3070,10232
20230817,143300,107533024485,3075,3065,3075,3065,21115
20230817,143200,107468206710,3070,3060,3070,3055,86324
20230817,143100,107204046595,3060,3055,3060,3055,2179
20230817,143000,107197385310,3060,3060,3060,3055,21783
20230817,142900,107130808785,3060,3060,3065,3055,17150
20230817,142800,107078347675,3065,3060,3065,3060,9776
20230817,142700,107048413725,3065,3060,3065,3055,18749
20230817,142600,106991042205,3055,3060,3060,3055,12474
20230817,142500,106952916215,3060,3065,3070,3055,38652
20230817,142400,106834622620,3065,3065,3070,3065,13836
20230817,142300,106792215265,3065,3065,3070,3065,6210
20230817,142200,106773177640,3070,3075,3075,3065,13601
20230817,142100,106731450420,3075,3075,3080,3065,14309
20230817,142000,106687512360,3070,3080,3085,3070,25069
20230817,141900,106610406240,3080,3070,3080,3070,12888
20230817,141800,106570811290,3065,3065,3070,3060,15928
20230817,141700,106522025745,3065,3065,3065,3060,19197
20230817,141600,106463236880,3065,3075,3075,3065,43460
20230817,141500,106329906145,3075,3080,3080,3070,17711
20230817,141400,106275448145,3075,3080,3080,3075,8268
20230817,141300,106249995295,3080,3080,3080,3075,6776
20230817,141200,106229135695,3080,3070,3080,3065,19707
20230817,141100,106168625415,3070,3065,3075,3065,7474
20230817,141000,106145697495,3065,3070,3070,3060,9730
20230817,140900,106115872490,3070,3075,3075,3060,31513
20230817,140800,106019200745,3075,3075,3080,3075,14224
20230817,140700,105975455740,3080,3080,3080,3075,13686
20230817,140600,105933312570,3080,3085,3085,3075,29218
20230817,140500,105843353315,3085,3085,3090,3085,12351
20230817,140400,105805240865,3085,3090,3090,3080,8939
20230817,140300,105777671680,3085,3095,3095,3085,25150
20230817,140200,105699990445,3095,3095,3105,3090,40890
20230817,140100,105573316725,3100,3090,3105,3090,32368
20230817,140000,105473047560,3090,3100,3100,3085,41397
20230817,135900,105345028245,3100,3075,3100,3075,56742
20230817,135800,105169726450,3075,3070,3080,3070,7289
20230817,135700,105147313645,3075,3085,3085,3075,14038
20230817,135600,105104122970,3075,3075,3085,3075,24193
20230817,135500,105029611435,3075,3075,3075,3065,29758
20230817,135400,104938215580,3070,3075,3075,3065,29159
20230817,135300,104848675720,3075,3075,3075,3065,34837
20230817,135200,104741675385,3070,3080,3080,3070,56718
20230817,135100,104567169385,3080,3060,3085,3060,49276
20230817,135000,104415808715,3060,3050,3060,3045,41196
20230817,134900,104290010330,3045,3050,3050,3045,25686
20230817,134800,104211758570,3050,3055,3055,3045,45601
20230817,134700,104072673975,3055,3060,3060,3055,3826
20230817,134600,104060973255,3060,3060,3060,3055,20192
20230817,134500,103999241410,3055,3055,3060,3050,30136
20230817,134400,103907129730,3055,3055,3055,3050,27873
20230817,134300,103821985465,3050,3045,3055,3045,18769
20230817,134200,103764729215,3050,3040,3050,3035,121831
20230817,134100,103394295475,3040,3040,3045,3035,56169
20230817,134000,103223566990,3045,3050,3050,3035,87798
20230817,133900,102956431680,3045,3060,3060,3045,167762
20230817,133800,102444593130,3060,3065,3065,3055,38338
20230817,133700,102327332240,3065,3060,3065,3055,23645
20230817,133600,102254970510,3065,3065,3065,3060,24022
20230817,133500,102181413350,3065,3060,3065,3060,11148
20230817,133400,102147276740,3060,3060,3065,3060,27786
20230817,133300,102062247350,3060,3060,3065,3055,75953
20230817,133200,101830064415,3060,3070,3070,3055,95037
20230817,133100,101539115840,3065,3070,3075,3065,30885
20230817,133000,101444306470,3070,3070,3075,3065,18037
20230817,132900,101388959870,3075,3070,3075,3065,71808
20230817,132800,101168550890,3070,3080,3080,3070,35044
20230817,132700,101060822975,3080,3085,3085,3080,42445
20230817,132600,100930070550,3085,3085,3090,3080,19405
20230817,132500,100870205390,3090,3085,3090,3085,13307
20230817,132400,100829107110,3085,3095,3095,3085,46608
20230817,132300,100685086665,3095,3095,3095,3090,13429
20230817,132200,100643575645,3095,3095,3100,3095,9462
20230817,132100,100614288750,3095,3095,3100,3095,3070
20230817,132000,100604786560,3095,3100,3100,3090,6975
20230817,131900,100583202665,3095,3095,3100,3095,10810
20230817,131800,100549744965,3100,3100,3100,3095,8617
20230817,131700,100523071260,3095,3095,3100,3090,11303
20230817,131600,100488083260,3095,3100,3100,3090,5955
20230817,131500,100469654225,3100,3100,3100,3090,2678
20230817,131400,100461366060,3090,3095,3105,3090,19062
20230817,131300,100402412035,3095,3095,3105,3090,36755
20230817,131200,100288589625,3095,3100,3105,3095,19757
20230817,131100,100227405730,3100,3105,3110,3095,33930
20230817,131000,100122203120,3110,3105,3110,3100,7121
20230817,130900,100100101010,3110,3105,3110,3100,10975
20230817,130800,100066032035,3105,3105,3115,3100,15501
20230817,130700,100017890565,3110,3115,3120,3100,81497
20230817,130600,99764301000,3120,3100,3120,3100,31260
20230817,130500,99667047205,3105,3100,3110,3095,23722
20230817,130400,99593405805,3095,3100,3105,3095,13658
20230817,130300,99551101290,3095,3105,3105,3095,21066
20230817,130200,99485796785,3105,3105,3105,3100,8568
20230817,130100,99459195770,3105,3100,3110,3100,23007
20230817,130000,99387735810,3100,3100,3100,3095,8164
20230817,125900,99362441980,3100,3100,3100,3095,7591
20230817,125800,99338938035,3095,3100,3100,3095,12623
20230817,125700,99299820715,3100,3105,3110,3100,43101
20230817,125600,99166136430,3105,3095,3105,3090,29437
20230817,125500,99074853755,3090,3085,3095,3085,30090
20230817,125400,98981918255,3085,3090,3090,3085,17598
20230817,125300,98927615220,3085,3085,3090,3085,20153
20230817,125200,98865442615,3085,3090,3095,3080,62457
20230817,125100,98672565550,3095,3095,3100,3090,18642
20230817,125000,98614886655,3095,3095,3100,3095,13853
20230817,124900,98572007370,3095,3095,3100,3095,11346
20230817,124800,98536874055,3095,3100,3100,3095,34395
20230817,124700,98430398770,3100,3100,3100,3095,6036
20230817,124600,98411707400,3100,3100,3105,3100,15292
20230817,124500,98364299430,3100,3100,3100,3095,12237
20230817,124400,98326402735,3100,3100,3100,3095,6665
20230817,124300,98305755660,3100,3100,3105,3095,24861
20230817,124200,98228695915,3100,3105,3105,3100,12527
20230817,124100,98189851725,3105,3105,3110,3100,32125
20230817,124000,98090186230,3105,3105,3110,3105,19589
20230817,123900,98029361645,3105,3110,3115,3105,12061
20230817,123800,97991881900,3110,3110,3115,3100,45736
20230817,123700,97849737560,3110,3130,3130,3105,69213
20230817,123600,97633800555,3125,3135,3135,3115,92763
20230817,123500,97343766225,3130,3115,3135,3115,126600
20230817,123400,96948411060,3120,3115,3120,3110,17524
20230817,123300,96893765530,3110,3105,3120,3105,28499
20230817,123200,96805046595,3115,3105,3115,3100,33990
20230817,123100,96699320650,3100,3110,3110,3100,36893
20230817,123000,96584822305,3105,3105,3115,3105,47145
20230817,122900,96438165275,3110,3110,3115,3105,45401
20230817,122800,96296936330,3105,3095,3110,3090,28387
20230817,122700,96208943335,3090,3085,3095,3085,10779
20230817,122600,96175633800,3085,3090,3095,3080,38455
20230817,122500,96056903040,3095,3095,3095,3090,4029
20230817,122400,96044445425,3095,3095,3095,3085,11258
20230817,122300,96009672470,3090,3095,3095,3090,12945
20230817,122200,95969657000,3095,3090,3095,3090,10022
20230817,122100,95938657050,3090,3090,3095,3085,15868
20230817,122000,95889631230,3090,3100,3100,3090,4871
20230817,121900,95874560165,3100,3090,3105,3090,4393
20230817,121800,95860940145,3100,3100,3105,3090,8390
20230817,121700,95834934855,3085,3085,3100,3080,22092
20230817,121600,95766571840,3085,3090,3090,3080,18764
20230817,121500,95708668610,3090,3090,3090,3085,4001
20230817,121400,95696313380,3090,3090,3100,3085,10723
20230817,121300,95663181865,3095,3090,3100,3080,26942
20230817,121200,95579993515,3090,3085,3090,3085,10649
20230817,121100,95547125515,3085,3085,3090,3080,10074
20230817,121000,95516046755,3085,3080,3090,3080,11369
20230817,120900,95480984545,3080,3090,3090,3080,17955
20230817,120800,95425568185,3090,3085,3090,3085,6422
20230817,120700,95405755220,3085,3085,3085,3080,17030
20230817,120600,95353252855,3080,3080,3085,3075,11062
20230817,120500,95319212335,3080,3080,3085,3075,25314
20230817,120400,95241279105,3080,3090,3090,3080,50750
20230817,120300,95084901095,3085,3090,3090,3085,18274
20230817,120200,95028492790,3090,3090,3095,3085,23966
20230817,120100,94954457150,3085,3090,3090,3085,17079
20230817,120000,94901745570,3085,3090,3095,3085,19984
20230817,115900,94840083630,3095,3085,3095,3085,19725
20230817,115800,94779204945,3085,3105,3105,3080,51821
20230817,115700,94619241315,3095,3100,3105,3090,57190
20230817,115600,94442132570,3100,3105,3105,3100,19317
20230817,115500,94382239125,3105,3110,3110,3105,39708
20230817,115400,94258803400,3110,3115,3115,3110,12147
20230817,115300,94220995490,3115,3120,3120,3115,20957
20230817,115200,94155706895,3120,3115,3120,3115,11397
20230817,115100,94120153770,3120,3115,3120,3115,6334
20230817,115000,94100421805,3115,3120,3120,3115,21537
20230817,114900,94033266910,3115,3120,3120,3115,9301
20230817,114800,94004269030,3120,3120,3125,3110,45756
20230817,114700,93861683975,3125,3120,3125,3115,38395
20230817,114600,93741927850,3120,3130,3130,3110,66127
20230817,114500,93535756570,3130,3120,3135,3120,147788
20230817,114400,93073412655,3125,3115,3130,3110,71296
20230817,114300,92850967075,3115,3100,3120,3095,41373
20230817,114200,92722302910,3095,3085,3100,3080,48038
20230817,114100,92573675375,3085,3085,3085,3080,7927
20230817,114000,92549225765,3080,3085,3085,3080,7199
20230817,113900,92527052205,3085,3080,3085,3075,7898
20230817,113800,92502701880,3075,3090,3090,3075,18577
20230817,113700,92445425880,3090,3075,3090,3075,18907
20230817,113600,92387130890,3080,3080,3080,3070,13204
20230817,113500,92346529330,3075,3080,3080,3075,9250
20230817,113400,92318048550,3075,3080,3080,3070,27767
20230817,113300,92232673885,3080,3075,3080,3075,4655
20230817,113200,92218347550,3075,3085,3090,3070,39315
20230817,113100,92097473340,3090,3085,3090,3080,24484
20230817,113000,92022005640,3090,3090,3095,3085,19223
20230817,112900,91962625570,3090,3090,3095,3090,21092
20230817,112800,91897365810,3090,3090,3095,3085,10017
20230817,112700,91866412860,3090,3095,3095,3090,70488
20230817,112600,91648567450,3090,3095,3100,3090,18008
20230817,112500,91592833245,3095,3100,3100,3095,9334
20230817,112400,91563924175,3100,3100,3100,3095,19410
20230817,112300,91503797870,3100,3100,3100,3095,14281
20230817,112200,91459532920,3100,3100,3105,3095,12077
20230817,112100,91422112940,3100,3085,3105,3085,38157
20230817,112000,91303960400,3085,3090,3090,3085,13407
20230817,111900,91262591180,3090,3095,3100,3085,45439
20230817,111800,91122122565,3100,3095,3100,3090,19765
20230817,111700,91060949990,3095,3095,3100,3090,19760
20230817,111600,90999781930,3095,3090,3095,3085,15512
20230817,111500,90951831250,3090,3080,3090,3080,21346
20230817,111400,90886015170,3080,3080,3085,3080,15789
20230817,111300,90837350760,3080,3085,3085,3075,40338
20230817,111200,90713124055,3085,3075,3090,3075,45002
20230817,111100,90574367800,3080,3075,3080,3070,22950
20230817,111000,90503826945,3070,3060,3075,3055,35616
20230817,110900,90394694445,3060,3070,3070,3060,19604
20230817,110800,90334680575,3070,3080,3080,3060,30957
20230817,110700,90239751130,3080,3075,3080,3075,15490
20230817,110600,90192116255,3075,3070,3080,3070,24374
20230817,110500,90117186680,3075,3065,3085,3055,159059
20230817,110400,89630028240,3065,3080,3085,3055,135025
20230817,110300,89216192695,3080,3085,3085,3075,45312
20230817,110200,89076634280,3080,3085,3090,3070,102087
20230817,110100,88762493635,3080,3070,3085,3065,74226
20230817,110000,88534196535,3075,3095,3095,3065,185396
20230817,105900,87964173900,3085,3110,3110,3080,194087
20230817,105800,87364678835,3105,3115,3120,3105,26365
20230817,105700,87282641450,3115,3095,3120,3095,42821
20230817,105600,87149660380,3100,3120,3120,3095,274917
20230817,105500,86295835570,3125,3125,3125,3120,9974
20230817,105400,86264685465,3125,3125,3130,3120,23038
20230817,105300,86192682955,3125,3125,3130,3120,29225
20230817,105200,86101389120,3125,3125,3125,3120,21758
20230817,105100,86033477580,3120,3125,3130,3120,12621
20230817,105000,85994048990,3125,3125,3130,3115,73864
20230817,104900,85763367985,3130,3135,3135,3125,19699
20230817,104800,85701773480,3135,3140,3140,3125,35120
20230817,104700,85591831095,3135,3125,3140,3120,14979
20230817,104600,85544956985,3125,3140,3145,3125,40531
20230817,104500,85418046665,3135,3130,3145,3130,28346
20230817,104400,85329047225,3135,3130,3135,3130,19753
20230817,104300,85267173700,3130,3140,3140,3130,22172
20230817,104200,85197695025,3130,3125,3145,3115,31582
20230817,104100,85098795100,3125,3120,3130,3120,11208
20230817,104000,85063800415,3130,3110,3130,3110,41774
20230817,103900,84933472485,3110,3115,3120,3110,33276
20230817,103800,84829786315,3115,3115,3120,3110,27997
20230817,103700,84742493465,3115,3120,3125,3110,59987
20230817,103600,84555612185,3120,3125,3125,3110,56982
20230817,103500,84378042930,3120,3125,3130,3120,40627
20230817,103400,84251010765,3125,3120,3130,3120,52920
20230817,103300,84085661870,3125,3125,3130,3115,84108
20230817,103200,83822832050,3125,3120,3125,3110,46032
20230817,103100,83679304180,3115,3110,3120,3105,87523
20230817,103000,83407065995,3110,3115,3120,3105,73671
20230817,102900,83177840765,3115,3120,3125,3110,58809
20230817,102800,82994517510,3125,3135,3140,3120,45388
20230817,102700,82852439710,3135,3145,3145,3130,51225
20230817,102600,82691699270,3145,3120,3145,3120,74226
20230817,102500,82459294275,3120,3110,3130,3105,96756
20230817,102400,82157953530,3110,3120,3120,3110,50478
20230817,102300,82000765685,3125,3130,3130,3120,34955
20230817,102200,81891578050,3130,3130,3145,3125,33811
20230817,102100,81785718045,3130,3140,3140,3120,85076
20230817,102000,81519309945,3135,3145,3150,3135,75058
20230817,101900,81283329735,3145,3130,3145,3125,84519
20230817,101800,81018381605,3130,3115,3135,3110,99411
20230817,101700,80707856455,3110,3105,3115,3100,104207
20230817,101600,80384168305,3105,3100,3105,3095,148692
20230817,101500,79923134370,3100,3125,3125,3095,292675
20230817,101400,79014363695,3125,3145,3145,3115,186318
20230817,101300,78431619685,3140,3155,3155,3135,97715
20230817,101200,78124375800,3155,3140,3165,3135,124904
20230817,101100,77731129190,3135,3150,3150,3135,83889
20230817,101000,77467618570,3145,3155,3160,3145,72216
20230817,100900,77240048465,3155,3155,3160,3150,55372
20230817,100800,77065418830,3155,3140,3160,3135,169849
20230817,100700,76530584280,3140,3155,3160,3140,249649
20230817,100600,75744583965,3160,3170,3175,3155,226660
20230817,100500,75027360180,3175,3185,3190,3170,74308
20230817,100400,74791414145,3190,3195,3200,3175,90262
20230817,100300,74503760655,3190,3180,3195,3175,52058
20230817,100200,74337915500,3180,3170,3180,3170,93481
20230817,100100,74041245180,3170,3175,3180,3170,75282
20230817,100000,73802191000,3175,3190,3195,3170,131906
20230817,095900,73382669420,3195,3200,3210,3190,80444
20230817,095800,73125029640,3205,3195,3205,3190,51895
20230817,095700,72959087080,3195,3175,3200,3175,40070
20230817,095600,72831301295,3175,3175,3180,3170,89571
20230817,095500,72546952985,3180,3175,3185,3175,85029
20230817,095400,72276891960,3180,3180,3185,3170,142868
20230817,095300,71823167195,3175,3200,3200,3175,151484
20230817,095200,71340710610,3200,3185,3210,3180,120144
20230817,095100,70957283205,3185,3210,3210,3180,183553
20230817,095000,70371051050,3205,3235,3235,3200,151659
20230817,094900,69883444775,3230,3240,3245,3230,45336
20230817,094800,69736632855,3240,3225,3245,3220,61087
20230817,094700,69539281780,3220,3240,3240,3220,69166
20230817,094600,69315869255,3240,3255,3255,3235,79204
20230817,094500,69058761700,3255,3240,3255,3230,62777
20230817,094400,68854874725,3245,3220,3250,3210,86437
20230817,094300,68575676120,3220,3230,3235,3210,74896
20230817,094200,68334624375,3230,3240,3245,3220,82318
20230817,094100,68068400535,3240,3240,3260,3235,129105
20230817,094000,67649563960,3240,3255,3255,3215,159552
20230817,093900,67133364275,3255,3235,3270,3235,261410
20230817,093800,66283202705,3235,3240,3250,3235,184854
20230817,093700,65683539855,3245,3225,3245,3225,178475
20230817,093600,65105565655,3230,3215,3230,3210,151333
20230817,093500,64618230395,3210,3195,3215,3190,110401
20230817,093400,64264907485,3200,3210,3215,3190,192951
20230817,093300,63647343485,3210,3190,3215,3190,86671
20230817,093200,63369924925,3200,3230,3230,3190,190464
20230817,093100,62758475755,3225,3230,3235,3220,222954
20230817,093000,62038788645,3230,3205,3230,3200,151499
20230817,092900,61551321450,3200,3200,3205,3190,172271
20230817,092800,61000272255,3205,3220,3225,3200,232755
20230817,092700,60252947530,3220,3175,3230,3175,422509
20230817,092600,58898652835,3175,3170,3180,3155,290358
20230817,092500,57976744925,3160,3205,3210,3150,640171
20230817,092400,55940181695,3200,3250,3255,3200,315881
20230817,092300,54921869870,3250,3235,3255,3205,441222
20230817,092200,53496836155,3235,3260,3265,3230,280704
20230817,092100,52584308725,3260,3250,3275,3235,492110
20230817,092000,50982749385,3250,3295,3295,3245,734948
20230817,091900,48582068330,3290,3310,3310,3290,363976
20230817,091800,47381447335,3305,3340,3345,3300,301389
20230817,091700,46381740165,3345,3330,3355,3320,249426
20230817,091600,45547488030,3330,3360,3365,3305,438879
20230817,091500,44083282160,3360,3305,3375,3300,689420
20230817,091400,41774928470,3305,3285,3310,3280,390979
20230817,091300,40485847115,3290,3315,3320,3280,764833
20230817,091200,37967038745,3310,3360,3365,3305,571899
20230817,091100,36062913625,3360,3395,3400,3350,819614
20230817,091000,33291424275,3395,3345,3400,3345,905196
20230817,090900,30240132930,3350,3330,3365,3320,686357
20230817,090800,27945117900,3320,3400,3405,3315,1178413
20230817,090700,23978584450,3400,3340,3405,3330,1351771
20230817,090600,19423098540,3335,3350,3350,3300,1222296
20230817,090500,15355055710,3350,3280,3350,3265,1259031
20230817,090400,11185401140,3275,3210,3295,3205,1013639
20230817,090300,7891511025,3215,3175,3215,3170,715413
20230817,090200,5605326360,3180,3165,3190,3140,531665
20230817,090100,3917621685,3165,3125,3165,3110,513249
20230817,090000,2310562710,3120,3115,3130,3095,737890