stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184300,699702421200,66700,66700,66700,66700,1419792
20230817,184200,699702421200,66700,66700,66700,66700,0
20230817,184100,699702421200,66700,66700,66700,66700,0
20230817,184000,699702421200,66700,66700,66700,66700,0
20230817,183900,699702421200,66700,66700,66700,66700,0
20230817,183800,699702421200,66700,66700,66700,66700,0
20230817,183700,699702421200,66700,66700,66700,66700,0
20230817,183600,699702421200,66700,66700,66700,66700,0
20230817,183500,699702421200,66700,66700,66700,66700,0
20230817,183400,699702421200,66700,66700,66700,66700,0
20230817,183300,699702421200,66700,66700,66700,66700,0
20230817,183200,699702421200,66700,66700,66700,66700,0
20230817,183100,699702421200,66700,66700,66700,66700,0
20230817,183000,699702421200,66700,66700,66700,66700,0
20230817,182900,699702421200,66700,66700,66700,66700,0
20230817,182800,699702421200,66700,66700,66700,66700,0
20230817,182700,699702421200,66700,66700,66700,66700,0
20230817,182600,699702421200,66700,66700,66700,66700,0
20230817,182500,699702421200,66700,66700,66700,66700,0
20230817,182400,699702421200,66700,66700,66700,66700,0
20230817,182300,699702421200,66700,66700,66700,66700,0
20230817,182200,699702421200,66700,66700,66700,66700,0
20230817,182100,699702421200,66700,66700,66700,66700,0
20230817,182000,699702421200,66700,66700,66700,66700,0
20230817,181900,699702421200,66700,66700,66700,66700,0
20230817,181800,699702421200,66700,66700,66700,66700,0
20230817,181700,699702421200,66700,66700,66700,66700,0
20230817,181600,699702421200,66700,66700,66700,66700,0
20230817,181500,699702421200,66700,66700,66700,66700,0
20230817,181400,699702421200,66700,66700,66700,66700,0
20230817,181300,699702421200,66700,66700,66700,66700,1419792
20230817,181200,699702421200,66700,66700,66700,66700,0
20230817,181100,699702421200,66700,66700,66700,66700,0
20230817,181000,699702421200,66700,66700,66700,66700,0
20230817,180900,699702421200,66700,66700,66700,66700,0
20230817,180800,699702421200,66700,66700,66700,66700,0
20230817,180700,699702421200,66700,66700,66700,66700,0
20230817,180600,699702421200,66700,66700,66700,66700,0
20230817,180500,699702421200,66700,66700,66700,66700,0
20230817,180400,699702421200,66700,66700,66700,66700,0
20230817,180300,699702421200,66700,66700,66700,66700,0
20230817,180200,699702421200,66700,66700,66700,66700,0
20230817,180100,699702421200,66700,66700,66700,66700,0
20230817,180000,699702421200,66700,66700,66700,66700,0
20230817,175900,699702421200,66700,66700,66700,66700,0
20230817,175800,699702421200,66700,66700,66700,66700,0
20230817,175700,699702421200,66700,66700,66700,66700,0
20230817,175600,699702421200,66700,66700,66700,66700,0
20230817,175500,699702421200,66700,66700,66700,66700,0
20230817,175400,699702421200,66700,66700,66700,66700,0
20230817,175300,699702421200,66700,66700,66700,66700,0
20230817,175200,699702421200,66700,66700,66700,66700,0
20230817,175100,699702421200,66700,66700,66700,66700,0
20230817,175000,699702421200,66700,66700,66700,66700,0
20230817,174900,699702421200,66700,66700,66700,66700,0
20230817,174800,699702421200,66700,66700,66700,66700,0
20230817,174700,699702421200,66700,66700,66700,66700,0
20230817,174600,699702421200,66700,66700,66700,66700,0
20230817,174500,699702421200,66700,66700,66700,66700,0
20230817,174400,699702421200,66700,66700,66700,66700,0
20230817,174300,699702421200,66700,66700,66700,66700,1419792
20230817,174200,699702421200,66700,66700,66700,66700,0
20230817,174100,699702421200,66700,66700,66700,66700,0
20230817,174000,699702421200,66700,66700,66700,66700,0
20230817,173900,699702421200,66700,66700,66700,66700,0
20230817,173800,699702421200,66700,66700,66700,66700,0
20230817,173700,699702421200,66700,66700,66700,66700,0
20230817,173600,699702421200,66700,66700,66700,66700,0
20230817,173500,699702421200,66700,66700,66700,66700,0
20230817,173400,699702421200,66700,66700,66700,66700,0
20230817,173300,699702421200,66700,66700,66700,66700,0
20230817,173200,699702421200,66700,66700,66700,66700,0
20230817,173100,699702421200,66700,66700,66700,66700,0
20230817,173000,699702421200,66700,66700,66700,66700,0
20230817,172900,699702421200,66700,66700,66700,66700,0
20230817,172800,699702421200,66700,66700,66700,66700,0
20230817,172700,699702421200,66700,66700,66700,66700,0
20230817,172600,699702421200,66700,66700,66700,66700,0
20230817,172500,699702421200,66700,66700,66700,66700,0
20230817,172400,699702421200,66700,66700,66700,66700,0
20230817,172300,699702421200,66700,66700,66700,66700,0
20230817,172200,699702421200,66700,66700,66700,66700,0
20230817,172100,699702421200,66700,66700,66700,66700,0
20230817,172000,699702421200,66700,66700,66700,66700,0
20230817,171900,699702421200,66700,66700,66700,66700,0
20230817,171800,699702421200,66700,66700,66700,66700,0
20230817,171700,699702421200,66700,66700,66700,66700,0
20230817,171600,699702421200,66700,66700,66700,66700,0
20230817,171500,699702421200,66700,66700,66700,66700,0
20230817,171400,699702421200,66700,66700,66700,66700,0
20230817,171300,699702421200,66700,66700,66700,66700,1419792
20230817,171200,699702421200,66700,66700,66700,66700,0
20230817,171100,699702421200,66700,66700,66700,66700,0
20230817,171000,699702421200,66700,66700,66700,66700,0
20230817,170900,699702421200,66700,66700,66700,66700,0
20230817,170800,699702421200,66700,66700,66700,66700,0
20230817,170700,699702421200,66700,66700,66700,66700,0
20230817,170600,699702421200,66700,66700,66700,66700,0
20230817,170500,699702421200,66700,66700,66700,66700,0
20230817,170400,699702421200,66700,66700,66700,66700,0
20230817,170300,699702421200,66700,66700,66700,66700,0
20230817,170200,699702421200,66700,66700,66700,66700,0
20230817,170100,699702421200,66700,66700,66700,66700,0
20230817,170000,699702421200,66700,66700,66700,66700,0
20230817,165900,699702421200,66700,66700,66700,66700,0
20230817,165800,699702421200,66700,66700,66700,66700,0
20230817,165700,699702421200,66700,66700,66700,66700,0
20230817,165600,699702421200,66700,66700,66700,66700,0
20230817,165500,699702421200,66700,66700,66700,66700,0
20230817,165400,699702421200,66700,66700,66700,66700,0
20230817,165300,699702421200,66700,66700,66700,66700,0
20230817,165200,699702421200,66700,66700,66700,66700,0
20230817,165100,699702421200,66700,66700,66700,66700,0
20230817,165000,699702421200,66700,66700,66700,66700,0
20230817,164900,699702421200,66700,66700,66700,66700,0
20230817,164800,699702421200,66700,66700,66700,66700,0
20230817,164700,699702421200,66700,66700,66700,66700,0
20230817,164600,699702421200,66700,66700,66700,66700,0
20230817,164500,699702421200,66700,66700,66700,66700,0
20230817,164400,699702421200,66700,66700,66700,66700,0
20230817,164300,699702421200,66700,66700,66700,66700,1419792
20230817,164200,699702421200,66700,66700,66700,66700,0
20230817,164100,699702421200,66700,66700,66700,66700,0
20230817,164000,699702421200,66700,66700,66700,66700,0
20230817,163900,699702421200,66700,66700,66700,66700,0
20230817,163800,699702421200,66700,66700,66700,66700,0
20230817,163700,699702421200,66700,66700,66700,66700,0
20230817,163600,699702421200,66700,66700,66700,66700,0
20230817,163500,699702421200,66700,66700,66700,66700,0
20230817,163400,699702421200,66700,66700,66700,66700,0
20230817,163300,699702421200,66700,66700,66700,66700,0
20230817,163200,699702421200,66700,66700,66700,66700,0
20230817,163100,699702421200,66700,66700,66700,66700,0
20230817,163000,699702421200,66700,66700,66700,66700,0
20230817,162900,699702421200,66700,66700,66700,66700,0
20230817,162800,699702421200,66700,66700,66700,66700,0
20230817,162700,699702421200,66700,66700,66700,66700,0
20230817,162600,699702421200,66700,66700,66700,66700,0
20230817,162500,699702421200,66700,66700,66700,66700,0
20230817,162400,699702421200,66700,66700,66700,66700,0
20230817,162300,699702421200,66700,66700,66700,66700,0
20230817,162200,699702421200,66700,66700,66700,66700,0
20230817,162100,699702421200,66700,66700,66700,66700,0
20230817,162000,699702421200,66700,66700,66700,66700,0
20230817,161900,699702421200,66700,66700,66700,66700,0
20230817,161800,699702421200,66700,66700,66700,66700,0
20230817,161700,699702421200,66700,66700,66700,66700,0
20230817,161600,699702421200,66700,66700,66700,66700,0
20230817,161500,699702421200,66700,66700,66700,66700,0
20230817,161400,699702421200,66700,66700,66700,66700,0
20230817,161300,699702421200,66700,66700,66700,66700,1419792
20230817,161200,699702421200,66700,66700,66700,66700,0
20230817,161100,699702421200,66700,66700,66700,66700,0
20230817,161000,699702421200,66700,66700,66700,66700,0
20230817,160900,699702421200,66700,66700,66700,66700,0
20230817,160800,699702421200,66700,66700,66700,66700,0
20230817,160700,699702421200,66700,66700,66700,66700,0
20230817,160600,699702421200,66700,66700,66700,66700,0
20230817,160500,699702421200,66700,66700,66700,66700,0
20230817,160400,699702421200,66700,66700,66700,66700,0
20230817,160300,699702421200,66700,66700,66700,66700,0
20230817,160200,699702421200,66700,66700,66700,66700,0
20230817,160100,699702421200,66700,66700,66700,66700,0
20230817,160000,699702421200,66700,66700,66700,66700,0
20230817,155900,699702421200,66700,66700,66700,66700,0
20230817,155800,699702421200,66700,66700,66700,66700,0
20230817,155700,699702421200,66700,66700,66700,66700,0
20230817,155600,699702421200,66700,66700,66700,66700,0
20230817,155500,699702421200,66700,66700,66700,66700,0
20230817,155400,699702421200,66700,66700,66700,66700,0
20230817,155300,699702421200,66700,66700,66700,66700,0
20230817,155200,699702421200,66700,66700,66700,66700,0
20230817,155100,699702421200,66700,66700,66700,66700,0
20230817,155000,699702421200,66700,66700,66700,66700,0
20230817,154900,699702421200,66700,66700,66700,66700,0
20230817,154800,699702421200,66700,66700,66700,66700,0
20230817,154700,699702421200,66700,66700,66700,66700,0
20230817,154600,699702421200,66700,66700,66700,66700,0
20230817,154500,699702421200,66700,66700,66700,66700,0
20230817,154400,699702421200,66700,66700,66700,66700,0
20230817,154300,699702421200,66700,66700,66700,66700,1419792
20230817,154200,699702421200,66700,66700,66700,66700,0
20230817,154100,699702421200,66700,66700,66700,66700,0
20230817,154000,699702421200,66700,66700,66700,66700,0
20230817,153900,699702421200,66700,66700,66700,66700,0
20230817,153800,699702421200,66700,66700,66700,66700,0
20230817,153700,699702421200,66700,66700,66700,66700,0
20230817,153600,699702421200,66700,66700,66700,66700,0
20230817,153500,699702421200,66700,66700,66700,66700,0
20230817,153400,699702421200,66700,66700,66700,66700,0
20230817,153300,699702421200,66700,66700,66700,66700,0
20230817,153200,699702421200,66700,66700,66700,66700,0
20230817,153100,699702421200,66700,66700,66700,66700,0
20230817,153000,699702421200,66700,66700,66700,66700,1419792
20230817,152900,605002294800,66700,66700,66700,66700,0
20230817,152800,605002294800,66700,66700,66700,66700,0
20230817,152700,605002294800,66700,66700,66700,66700,0
20230817,152600,605002294800,66700,66700,66700,66700,0
20230817,152500,605002294800,66700,66700,66700,66700,0
20230817,152400,605002294800,66700,66700,66700,66700,0
20230817,152300,605002294800,66700,66700,66700,66700,0
20230817,152200,605002294800,66700,66700,66700,66700,0
20230817,152100,605002294800,66700,66700,66700,66700,0
20230817,152000,605002294800,66700,66700,66700,66700,0
20230817,151900,605002294800,66700,66600,66700,66500,106621
20230817,151800,597900829800,66600,66600,66600,66500,60188
20230817,151700,593895329800,66600,66500,66600,66500,37615
20230817,151600,591391898500,66600,66500,66600,66500,20462
20230817,151500,590030566700,66500,66500,66600,66500,17232
20230817,151400,588883658800,66600,66500,66600,66500,18811
20230817,151300,587631540900,66600,66600,66600,66500,21146
20230817,151200,586223850700,66600,66500,66600,66500,15713
20230817,151100,585178113900,66500,66600,66600,66500,18926
20230817,151000,583918062400,66600,66500,66600,66500,18372
20230817,150900,582694940800,66600,66600,66600,66500,24918
20230817,150800,581035778300,66600,66600,66600,66500,55599
20230817,150700,577333053700,66600,66500,66600,66500,19287
20230817,150600,576048864900,66500,66600,66600,66500,77035
20230817,150500,570918927800,66600,66500,66600,66500,22239
20230817,150400,569438480300,66600,66500,66600,66500,14814
20230817,150300,568452545600,66600,66500,66600,66500,14388
20230817,150200,567494740500,66500,66500,66600,66500,9843
20230817,150100,566839489900,66500,66500,66600,66500,12005
20230817,150000,566040413600,66600,66600,66600,66500,11533
20230817,145900,565273019700,66500,66600,66600,66500,19866
20230817,145800,563950405100,66600,66600,66600,66500,9589
20230817,145700,563312175400,66600,66600,66600,66500,15571
20230817,145600,562276149000,66600,66600,66600,66500,10346
20230817,145500,561587313200,66600,66600,66600,66500,11540
20230817,145400,560819115100,66600,66500,66600,66500,8360
20230817,145300,560262632000,66500,66600,66600,66500,10956
20230817,145200,559533154600,66600,66500,66600,66400,85929
20230817,145100,553818305900,66500,66400,66500,66400,55989
20230817,145000,550095354300,66400,66500,66500,66400,10681
20230817,144900,549385346800,66500,66400,66500,66400,10427
20230817,144800,548692200400,66500,66400,66500,66400,9268
20230817,144700,548076128100,66500,66500,66500,66400,10687
20230817,144600,547365719600,66500,66500,66500,66400,9425
20230817,144500,546739337600,66500,66500,66500,66400,12574
20230817,144400,545903854500,66500,66400,66500,66400,6903
20230817,144300,545445111500,66500,66500,66500,66400,46658
20230817,144200,542346545000,66500,66400,66500,66400,7472
20230817,144100,541850049200,66500,66500,66500,66400,5416
20230817,144000,541490083300,66400,66500,66500,66400,15063
20230817,143900,540488734900,66400,66500,66500,66400,6523
20230817,143800,540055267700,66500,66500,66500,66400,4860
20230817,143700,539732313800,66500,66500,66500,66400,5304
20230817,143600,539379804200,66500,66400,66500,66400,5725
20230817,143500,538999317200,66500,66500,66500,66400,6710
20230817,143400,538553319200,66500,66500,66500,66400,9961
20230817,143300,537891291600,66400,66500,66500,66400,15995
20230817,143200,536828706900,66400,66600,66600,66400,180853
20230817,143100,524803069000,66500,66500,66600,66500,9759
20230817,143000,524153815400,66500,66700,66700,66500,304567
20230817,142900,503869356200,66700,66700,66700,66600,25840
20230817,142800,502147163500,66600,66600,66700,66600,11419
20230817,142700,501386054300,66600,66700,66700,66600,6548
20230817,142600,500949449100,66700,66700,66700,66600,9326
20230817,142500,500327686500,66700,66700,66700,66600,6558
20230817,142400,499890500400,66600,66700,66700,66600,8502
20230817,142300,499323703500,66700,66600,66700,66600,17266
20230817,142200,498173398000,66700,66600,66700,66600,12724
20230817,142100,497324977500,66700,66700,66700,66600,7523
20230817,142000,496823402200,66700,66700,66700,66600,8756
20230817,141900,496239709700,66600,66700,66700,66600,7121
20230817,141800,495764905500,66700,66700,66700,66600,5374
20230817,141700,495406608000,66700,66700,66700,66600,5461
20230817,141600,495042573600,66700,66700,66700,66600,23557
20230817,141500,493473324900,66700,66600,66700,66600,6272
20230817,141400,493055128400,66700,66700,66700,66600,9226
20230817,141300,492439869400,66700,66700,66700,66600,8002
20230817,141200,491906329300,66700,66600,66700,66600,7334
20230817,141100,491417454000,66700,66700,66700,66600,5629
20230817,141000,491042202800,66700,66600,66700,66600,6250
20230817,140900,490625572700,66700,66600,66700,66600,3583
20230817,140800,490386680700,66600,66700,66700,66600,4789
20230817,140700,490067413900,66700,66600,66700,66600,6786
20230817,140600,489615028600,66700,66700,66700,66600,8477
20230817,140500,489050099000,66600,66700,66700,66600,7638
20230817,140400,488540939000,66700,66700,66700,66600,8807
20230817,140300,487953977000,66700,66600,66700,66600,10479
20230817,140200,487255370900,66700,66600,66700,66600,5747
20230817,140100,486872209200,66700,66700,66700,66600,8920
20230817,140000,486277342000,66700,66700,66800,66600,72734
20230817,135900,481425780800,66800,66800,66800,66700,8636
20230817,135800,480849075500,66800,66700,66800,66700,8747
20230817,135700,480264855200,66800,66800,66800,66700,6821
20230817,135600,479809381300,66800,66800,66800,66700,10894
20230817,135500,479082050000,66800,66800,66800,66700,22853
20230817,135400,477557069800,66800,66800,66800,66700,5331
20230817,135300,477201118400,66800,66800,66800,66700,4190
20230817,135200,476921328700,66800,66800,66800,66700,6182
20230817,135100,476508528200,66800,66800,66800,66700,7328
20230817,135000,476019188200,66800,66700,66800,66700,7281
20230817,134900,475532960300,66700,66800,66800,66700,6104
20230817,134800,475125338300,66700,66700,66800,66600,10855
20230817,134700,474401099400,66700,66700,66800,66600,31747
20230817,134600,472283648000,66800,66700,66800,66600,45119
20230817,134500,469274146700,66700,66600,66700,66600,9141
20230817,134400,468664509100,66700,66600,66700,66600,6647
20230817,134300,468221220500,66600,66700,66700,66600,10582
20230817,134200,467515460500,66700,66700,66800,66600,37328
20230817,134100,465025583200,66700,66800,66800,66700,77512
20230817,134000,459855236300,66700,66700,66800,66600,72593
20230817,133900,455013260400,66700,66700,66700,66600,9966
20230817,133800,454348638600,66600,66700,66700,66600,8170
20230817,133700,453803845100,66700,66700,66700,66600,27921
20230817,133600,451941656200,66700,66600,66700,66600,3971
20230817,133500,451676911700,66700,66700,66700,66600,6361
20230817,133400,451252918000,66700,66700,66700,66600,6843
20230817,133300,450796603900,66700,66700,66700,66600,4464
20230817,133200,450498984300,66600,66700,66800,66600,26744
20230817,133100,448715027400,66800,66700,66800,66600,73271
20230817,133000,443827765100,66700,66800,66800,66700,5761
20230817,132900,443443113400,66800,66800,66800,66700,4322
20230817,132800,443154488500,66800,66800,66800,66700,7630
20230817,132700,442644942200,66800,66700,66800,66700,5048
20230817,132600,442307890200,66700,66800,66800,66700,4961
20230817,132500,441976670900,66700,66800,66800,66700,7088
20230817,132400,441503269900,66700,66700,66800,66600,48487
20230817,132300,438269258900,66700,66700,66800,66600,109087
20230817,132200,430992937300,66700,66600,66700,66500,118680
20230817,132100,423088566200,66600,66600,66600,66500,5215
20230817,132000,422741395400,66600,66500,66600,66500,36077
20230817,131900,420338874800,66600,66600,66600,66500,5008
20230817,131800,420005474900,66500,66600,66600,66500,6616
20230817,131700,419565024700,66600,66500,66600,66500,5267
20230817,131600,419214361300,66600,66600,66600,66500,2644
20230817,131500,419038328000,66600,66500,66600,66500,6215
20230817,131400,418624827800,66600,66500,66600,66500,4187
20230817,131300,418346172100,66500,66600,66600,66500,2430
20230817,131200,418184456200,66500,66500,66600,66500,2314
20230817,131100,418030427900,66600,66600,66600,66500,3049
20230817,131000,417827421800,66600,66600,66600,66500,10789
20230817,130900,417109574000,66500,66600,66700,66500,39997
20230817,130800,414445816500,66600,66600,66600,66500,4740
20230817,130700,414130253900,66600,66600,66600,66500,3369
20230817,130600,413906007100,66600,66600,66700,66500,61790
20230817,130500,409790841100,66600,66500,66700,66500,49452
20230817,130400,406497370200,66600,66600,66600,66500,3245
20230817,130300,406281338600,66600,66500,66600,66500,2841
20230817,130200,406092151300,66500,66700,66700,66500,32806
20230817,130100,403907314300,66700,66600,66700,66600,11207
20230817,130000,403160826400,66600,66700,66700,66600,6117
20230817,125900,402753308500,66600,66600,66600,66500,48670
20230817,125800,399512037900,66500,66600,66600,66500,3977
20230817,125700,399247234800,66600,66500,66600,66500,2177
20230817,125600,399102366700,66600,66500,66600,66400,56269
20230817,125500,395360577500,66500,66600,66600,66400,167810
20230817,125400,384201288700,66500,66600,66600,66500,9028
20230817,125300,383600599300,66500,66600,66600,66500,2571
20230817,125200,383429472200,66500,66600,66600,66500,7741
20230817,125100,382914377100,66600,66600,66600,66500,5177
20230817,125000,382569870600,66600,66600,66600,66500,4389
20230817,124900,382277864200,66600,66600,66600,66500,17257
20230817,124800,381129503700,66600,66600,66600,66500,3046
20230817,124700,380926729300,66600,66500,66600,66500,6707
20230817,124600,380480243600,66600,66500,66600,66500,4236
20230817,124500,380198249500,66500,66600,66600,66500,4664
20230817,124400,379887697100,66600,66600,66600,66500,4812
20230817,124300,379567299800,66600,66600,66600,66500,5115
20230817,124200,379226729400,66600,66600,66600,66500,4525
20230817,124100,378925451600,66500,66600,66600,66500,3194
20230817,124000,378712807400,66600,66600,66600,66500,4950
20230817,123900,378383246100,66500,66600,66600,66500,14365
20230817,123800,377426656100,66600,66600,66600,66500,3107
20230817,123700,377219824000,66600,66600,66600,66500,4433
20230817,123600,376924709200,66600,66600,66600,66500,21561
20230817,123500,375488866700,66600,66600,66600,66500,7647
20230817,123400,374979877000,66600,66600,66600,66500,5731
20230817,123300,374598361600,66600,66600,66600,66500,5355
20230817,123200,374241824700,66600,66500,66600,66500,9254
20230817,123100,373625947500,66600,66600,66600,66500,6996
20230817,123000,373160311900,66500,66600,66600,66500,9262
20230817,122900,372543540400,66600,66600,66600,66500,5994
20230817,122800,372144495400,66600,66500,66600,66500,2494
20230817,122700,371978456700,66600,66500,66600,66500,4762
20230817,122600,371661564200,66500,66600,66600,66500,4342
20230817,122500,371372469900,66500,66500,66600,66500,4375
20230817,122400,371081222200,66500,66600,66600,66500,3976
20230817,122300,370816713600,66500,66600,66600,66500,3851
20230817,122200,370560473600,66500,66600,66600,66500,15902
20230817,122100,369502823000,66600,66600,66600,66500,10224
20230817,122000,368822234600,66600,66600,66600,66500,5926
20230817,121900,368428013700,66500,66500,66600,66500,4333
20230817,121800,368139569800,66600,66600,66600,66500,3980
20230817,121700,367874563500,66600,66600,66600,66500,2343
20230817,121600,367718601800,66600,66600,66600,66500,3119
20230817,121500,367511034900,66600,66500,66600,66500,3653
20230817,121400,367267812300,66600,66500,66600,66500,2450
20230817,121300,367104712000,66600,66500,66600,66500,4343
20230817,121200,366815599700,66600,66500,66600,66500,3839
20230817,121100,366559987700,66600,66600,66600,66500,4935
20230817,121000,366231391100,66600,66600,66600,66500,3523
20230817,120900,365996846200,66600,66600,66600,66500,4273
20230817,120800,365712302700,66500,66600,66600,66500,1738
20230817,120700,365596624300,66600,66500,66700,66500,130738
20230817,120600,356889580600,66600,66500,66600,66500,2786
20230817,120500,356704134100,66600,66600,66600,66500,3584
20230817,120400,356465651600,66600,66500,66600,66500,11282
20230817,120300,355714363700,66600,66600,66600,66500,3900
20230817,120200,355454764900,66600,66500,66600,66500,25420
20230817,120100,353763300300,66600,66600,66600,66500,7606
20230817,120000,353256799300,66600,66600,66600,66500,5979
20230817,115900,352858644300,66500,66600,66600,66500,10641
20230817,115800,352150063800,66600,66600,66600,66500,4335
20230817,115700,351861415800,66600,66600,66600,66500,16799
20230817,115600,350743910500,66600,66600,66600,66500,8489
20230817,115500,350179115800,66600,66600,66600,66500,4929
20230817,115400,349850944200,66500,66500,66600,66500,3078
20230817,115300,349646078500,66600,66600,66600,66500,26964
20230817,115200,347850591200,66500,66500,66600,66500,4199
20230817,115100,347571078700,66500,66600,66600,66500,5548
20230817,115000,347201892600,66600,66600,66600,66500,5274
20230817,114900,346850927100,66600,66600,66600,66500,4415
20230817,114800,346557087400,66600,66600,66600,66500,8984
20230817,114700,345958879000,66600,66500,66600,66500,5122
20230817,114600,345618114500,66600,66600,66600,66500,3896
20230817,114500,345358756100,66600,66600,66600,66500,4378
20230817,114400,345067300400,66600,66500,66600,66500,3305
20230817,114300,344847261600,66500,66600,66600,66500,7822
20230817,114200,344326476300,66600,66600,66600,66500,8672
20230817,114100,343748960900,66600,66500,66600,66500,3248
20230817,114000,343532814600,66500,66600,66600,66500,4290
20230817,113900,343247333300,66500,66600,66600,66500,9701
20230817,113800,342601970800,66600,66600,66600,66500,4723
20230817,113700,342287584500,66500,66600,66600,66500,4227
20230817,113600,342006211100,66600,66600,66600,66500,4066
20230817,113500,341735572600,66500,66600,66600,66500,4117
20230817,113400,341461448500,66600,66600,66600,66500,13886
20230817,113300,340537722500,66600,66600,66600,66500,4120
20230817,113200,340263426900,66600,66500,66600,66500,6546
20230817,113100,339827787200,66600,66500,66600,66400,37976
20230817,113000,337302245900,66500,66400,66600,66400,146483
20230817,112900,327561201200,66400,66500,66500,66400,3025
20230817,112800,327360161800,66400,66500,66500,66400,2600
20230817,112700,327187325800,66500,66500,66500,66400,3979
20230817,112600,326922878100,66500,66500,66500,66400,124610
20230817,112500,318648496500,66500,66500,66500,66400,4311
20230817,112400,318361922900,66500,66500,66500,66400,4045
20230817,112300,318093023600,66500,66400,66500,66400,8991
20230817,112200,317495444900,66500,66400,66500,66400,4104
20230817,112100,317222579200,66500,66500,66500,66400,4256
20230817,112000,316939733100,66500,66500,66500,66400,5233
20230817,111900,316591823000,66500,66500,66500,66400,3894
20230817,111800,316333024200,66500,66500,66500,66400,10313
20230817,111700,315647364800,66500,66400,66500,66300,72262
20230817,111600,310848874800,66400,66400,66400,66300,2201
20230817,111500,310702784100,66300,66300,66400,66300,2852
20230817,111400,310513503300,66400,66400,66400,66300,1988
20230817,111300,310381550000,66400,66400,66400,66300,3144
20230817,111200,310172925200,66400,66400,66400,66300,5099
20230817,111100,309834743900,66400,66300,66400,66300,3573
20230817,111000,309597619300,66300,66300,66400,66200,179666
20230817,110900,297685830300,66400,66300,66400,66300,26119
20230817,110800,295953592700,66300,66400,66400,66300,4487
20230817,110700,295655850600,66400,66300,66400,66300,5544
20230817,110600,295288048300,66300,66400,66400,66300,9417
20230817,110500,294662990500,66400,66400,66400,66300,7418
20230817,110400,294170608600,66400,66400,66400,66300,6689
20230817,110300,293726777600,66400,66300,66400,66300,9208
20230817,110200,293115457800,66300,66400,66400,66300,6928
20230817,110100,292655537300,66400,66400,66400,66300,14007
20230817,110000,291725671700,66400,66400,66400,66300,5035
20230817,105900,291391527300,66300,66300,66400,66200,110953
20230817,105800,284035416500,66300,66200,66300,66200,17653
20230817,105700,282865148900,66300,66200,66300,66200,6737
20230817,105600,282418671000,66300,66200,66300,66200,6218
20230817,105500,282006535300,66300,66200,66300,66200,9084
20230817,105400,281404563800,66300,66200,66300,66200,7907
20230817,105300,280880847700,66300,66200,66300,66200,9337
20230817,105200,280262420800,66300,66200,66300,66200,7363
20230817,105100,279774703400,66300,66300,66300,66200,12971
20230817,105000,278915032300,66300,66300,66300,66200,12784
20230817,104900,278067664500,66300,66300,66300,66200,5402
20230817,104800,277709638300,66200,66300,66300,66200,7586
20230817,104700,277207160000,66300,66300,66300,66200,4333
20230817,104600,276920103100,66200,66200,66300,66100,81931
20230817,104500,271496328200,66100,66200,66200,66100,6053
20230817,104400,271095708600,66200,66200,66200,66100,8598
20230817,104300,270526625600,66200,66100,66200,66100,40890
20230817,104200,267819871100,66200,66100,66300,66100,311103
20230817,104100,247224989600,66200,66200,66200,66100,11621
20230817,104000,246456301400,66200,66200,66200,66100,9646
20230817,103900,245818317800,66200,66200,66200,66100,15401
20230817,103800,244799823800,66200,66100,66200,66100,5806
20230817,103700,244415750800,66100,66100,66200,66100,8800
20230817,103600,243833559500,66200,66100,66200,66100,5443
20230817,103500,243473528700,66100,66100,66200,66100,8259
20230817,103400,242927224400,66200,66100,66200,66100,5885
20230817,103300,242537882000,66200,66200,66200,66100,11877
20230817,103200,241752303800,66200,66100,66200,66100,7036
20230817,103100,241286974100,66200,66200,66200,66100,7730
20230817,103000,240775519700,66100,66100,66200,66100,4530
20230817,102900,240475804200,66100,66100,66200,66100,6105
20230817,102800,240071944300,66200,66200,66200,66100,7679
20230817,102700,239564098200,66200,66200,66200,66100,6120
20230817,102600,239159352500,66200,66100,66200,66100,4368
20230817,102500,238870355800,66200,66200,66200,66100,3905
20230817,102400,238612055300,66100,66100,66200,66100,7434
20230817,102300,238120259200,66200,66200,66200,66100,5417
20230817,102200,237761908800,66100,66200,66200,66100,7352
20230817,102100,237275609400,66200,66100,66200,66100,5041
20230817,102000,236942206400,66200,66200,66200,66100,5570
20230817,101900,236573722000,66200,66100,66200,66100,9761
20230817,101800,235928233900,66100,66100,66200,66100,16291
20230817,101700,234851121200,66200,66200,66200,66100,12661
20230817,101600,234013879800,66200,66100,66200,66100,7354
20230817,101500,233527541900,66200,66200,66200,66100,6394
20230817,101400,233104685900,66100,66100,66200,66100,8561
20230817,101300,232538530300,66200,66200,66200,66100,6921
20230817,101200,232080917700,66200,66200,66300,66100,152519
20230817,101100,221985022000,66200,66300,66300,66200,22995
20230817,101000,220462012200,66300,66300,66300,66200,13548
20230817,100900,219564437900,66300,66300,66300,66200,12005
20230817,100800,218768846700,66300,66300,66300,66200,22254
20230817,100700,217295127300,66300,66200,66300,66200,4991
20230817,100600,216964382700,66300,66300,66300,66200,19256
20230817,100500,215687828400,66300,66300,66300,66200,24759
20230817,100400,214048295600,66300,66300,66300,66200,12418
20230817,100300,213225629700,66300,66300,66300,66200,6130
20230817,100200,212819447400,66300,66300,66300,66200,5181
20230817,100100,212476073900,66300,66300,66300,66200,5135
20230817,100000,212135801300,66300,66200,66300,66100,136311
20230817,095900,203111768900,66200,66200,66200,66100,8080
20230817,095800,202577185700,66200,66200,66200,66100,14443
20230817,095700,201621597400,66100,66200,66200,66100,13830
20230817,095600,200707022300,66200,66200,66200,66100,13207
20230817,095500,199833828600,66200,66200,66200,66100,8148
20230817,095400,199294865400,66200,66200,66200,66100,6796
20230817,095300,198845300800,66200,66200,66200,66100,6713
20230817,095200,198401203600,66200,66300,66300,66100,82813
20230817,095100,192919294800,66300,66300,66300,66200,13273
20230817,095000,192040194200,66300,66300,66300,66200,10289
20230817,094900,191358759500,66200,66200,66300,66100,56289
20230817,094800,187630834300,66200,66200,66200,66100,18291
20230817,094700,186420438900,66200,66200,66200,66100,7297
20230817,094600,185937718500,66200,66200,66200,66100,14316
20230817,094500,184990234000,66200,66200,66300,66100,21743
20230817,094400,183550983400,66300,66200,66300,66100,19512
20230817,094300,182259313600,66200,66300,66300,66100,37211
20230817,094200,179795745000,66300,66300,66300,66200,9418
20230817,094100,179171966300,66200,66200,66300,66100,97063
20230817,094000,172746354900,66200,66100,66200,66100,9227
20230817,093900,172135811200,66200,66100,66200,66100,9670
20230817,093800,171496038900,66200,66300,66300,66100,51763
20230817,093700,168069289800,66200,66200,66300,66100,53817
20230817,093600,164506336500,66200,66100,66200,66100,74981
20230817,093500,159542737800,66200,66200,66200,66100,14816
20230817,093400,158562869200,66200,66200,66200,66100,49922
20230817,093300,155260162900,66200,66200,66200,66100,10722
20230817,093200,154551146700,66100,66100,66200,66100,10297
20230817,093100,153870116200,66100,66200,66200,66100,7073
20230817,093000,153402318300,66200,66200,66200,66100,7361
20230817,092900,152915372500,66200,66200,66200,66100,12147
20230817,092800,152112159700,66200,66200,66300,66100,105999
20230817,092700,145094957900,66100,66100,66200,66100,11270
20230817,092600,144349433900,66200,66200,66200,66100,8398
20230817,092500,143793864600,66200,66200,66200,66100,8551
20230817,092400,143228020700,66200,66200,66200,66100,18122
20230817,092300,142029131900,66200,66200,66300,66100,107189
20230817,092200,134932519800,66200,66000,66200,66000,217631
20230817,092100,120548080600,66100,66000,66100,66000,54788
20230817,092000,116931003000,66100,66000,66100,66000,78760
20230817,091900,111729515600,66100,66300,66300,66000,460064
20230817,091800,81297343300,66300,66200,66300,66200,27679
20230817,091700,79463835100,66200,66200,66300,66200,50589
20230817,091600,76112141900,66300,66300,66300,66200,26286
20230817,091500,74370608100,66300,66300,66300,66200,43899
20230817,091400,71462809500,66300,66300,66300,66200,57570
20230817,091300,67649419300,66300,66300,66300,66200,29158
20230817,091200,65717887400,66200,66200,66300,66200,22494
20230817,091100,64227959800,66300,66300,66300,66200,30860
20230817,091000,62184532800,66300,66300,66300,66200,20093
20230817,090900,60853358400,66300,66200,66300,66200,100957
20230817,090800,54165862100,66300,66300,66300,66200,24879
20230817,090700,52518116000,66300,66300,66300,66200,27610
20230817,090600,50689628600,66200,66300,66300,66200,17647
20230817,090500,49520497900,66300,66400,66400,66200,94330
20230817,090400,43267811800,66400,66300,66400,66300,19843
20230817,090300,41951789400,66300,66300,66400,66300,49692
20230817,090200,38656303000,66300,66400,66400,66200,80006
20230817,090100,33351707600,66300,66500,66500,66300,52973
20230817,090000,29835080900,66400,66300,66600,66200,444788