stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185000,24984123500,3085,3085,3085,3085,67350
20230817,184900,24984123500,3085,3085,3085,3085,0
20230817,184800,24984123500,3085,3085,3085,3085,0
20230817,184700,24984123500,3085,3085,3085,3085,0
20230817,184600,24984123500,3085,3085,3085,3085,0
20230817,184500,24984123500,3085,3085,3085,3085,0
20230817,184400,24984123500,3085,3085,3085,3085,0
20230817,184300,24984123500,3085,3085,3085,3085,0
20230817,184200,24984123500,3085,3085,3085,3085,0
20230817,184100,24984123500,3085,3085,3085,3085,0
20230817,184000,24984123500,3085,3085,3085,3085,0
20230817,183900,24984123500,3085,3085,3085,3085,0
20230817,183800,24984123500,3085,3085,3085,3085,0
20230817,183700,24984123500,3085,3085,3085,3085,0
20230817,183600,24984123500,3085,3085,3085,3085,0
20230817,183500,24984123500,3085,3085,3085,3085,0
20230817,183400,24984123500,3085,3085,3085,3085,0
20230817,183300,24984123500,3085,3085,3085,3085,0
20230817,183200,24984123500,3085,3085,3085,3085,0
20230817,183100,24984123500,3085,3085,3085,3085,0
20230817,183000,24984123500,3085,3085,3085,3085,0
20230817,182900,24984123500,3085,3085,3085,3085,0
20230817,182800,24984123500,3085,3085,3085,3085,0
20230817,182700,24984123500,3085,3085,3085,3085,0
20230817,182600,24984123500,3085,3085,3085,3085,0
20230817,182500,24984123500,3085,3085,3085,3085,0
20230817,182400,24984123500,3085,3085,3085,3085,0
20230817,182300,24984123500,3085,3085,3085,3085,0
20230817,182200,24984123500,3085,3085,3085,3085,0
20230817,182100,24984123500,3085,3085,3085,3085,0
20230817,182000,24984123500,3085,3085,3085,3085,67350
20230817,181900,24984123500,3085,3085,3085,3085,0
20230817,181800,24984123500,3085,3085,3085,3085,0
20230817,181700,24984123500,3085,3085,3085,3085,0
20230817,181600,24984123500,3085,3085,3085,3085,0
20230817,181500,24984123500,3085,3085,3085,3085,0
20230817,181400,24984123500,3085,3085,3085,3085,0
20230817,181300,24984123500,3085,3085,3085,3085,0
20230817,181200,24984123500,3085,3085,3085,3085,0
20230817,181100,24984123500,3085,3085,3085,3085,0
20230817,181000,24984123500,3085,3085,3085,3085,0
20230817,180900,24984123500,3085,3085,3085,3085,0
20230817,180800,24984123500,3085,3085,3085,3085,0
20230817,180700,24984123500,3085,3085,3085,3085,0
20230817,180600,24984123500,3085,3085,3085,3085,0
20230817,180500,24984123500,3085,3085,3085,3085,0
20230817,180400,24984123500,3085,3085,3085,3085,0
20230817,180300,24984123500,3085,3085,3085,3085,0
20230817,180200,24984123500,3085,3085,3085,3085,0
20230817,180100,24984123500,3085,3085,3085,3085,0
20230817,180000,24984123500,3085,3085,3085,3085,0
20230817,175900,24984123500,3085,3085,3085,3085,0
20230817,175800,24984123500,3085,3085,3085,3085,0
20230817,175700,24984123500,3085,3085,3085,3085,0
20230817,175600,24984123500,3085,3085,3085,3085,0
20230817,175500,24984123500,3085,3085,3085,3085,0
20230817,175400,24984123500,3085,3085,3085,3085,0
20230817,175300,24984123500,3085,3085,3085,3085,0
20230817,175200,24984123500,3085,3085,3085,3085,0
20230817,175100,24984123500,3085,3085,3085,3085,0
20230817,175000,24984123500,3085,3085,3085,3085,67350
20230817,174900,24984123500,3085,3085,3085,3085,0
20230817,174800,24984123500,3085,3085,3085,3085,0
20230817,174700,24984123500,3085,3085,3085,3085,0
20230817,174600,24984123500,3085,3085,3085,3085,0
20230817,174500,24984123500,3085,3085,3085,3085,0
20230817,174400,24984123500,3085,3085,3085,3085,0
20230817,174300,24984123500,3085,3085,3085,3085,0
20230817,174200,24984123500,3085,3085,3085,3085,0
20230817,174100,24984123500,3085,3085,3085,3085,0
20230817,174000,24984123500,3085,3085,3085,3085,0
20230817,173900,24984123500,3085,3085,3085,3085,0
20230817,173800,24984123500,3085,3085,3085,3085,0
20230817,173700,24984123500,3085,3085,3085,3085,0
20230817,173600,24984123500,3085,3085,3085,3085,0
20230817,173500,24984123500,3085,3085,3085,3085,0
20230817,173400,24984123500,3085,3085,3085,3085,0
20230817,173300,24984123500,3085,3085,3085,3085,0
20230817,173200,24984123500,3085,3085,3085,3085,0
20230817,173100,24984123500,3085,3085,3085,3085,0
20230817,173000,24984123500,3085,3085,3085,3085,0
20230817,172900,24984123500,3085,3085,3085,3085,0
20230817,172800,24984123500,3085,3085,3085,3085,0
20230817,172700,24984123500,3085,3085,3085,3085,0
20230817,172600,24984123500,3085,3085,3085,3085,0
20230817,172500,24984123500,3085,3085,3085,3085,0
20230817,172400,24984123500,3085,3085,3085,3085,0
20230817,172300,24984123500,3085,3085,3085,3085,0
20230817,172200,24984123500,3085,3085,3085,3085,0
20230817,172100,24984123500,3085,3085,3085,3085,0
20230817,172000,24984123500,3085,3085,3085,3085,67350
20230817,171900,24984123500,3085,3085,3085,3085,0
20230817,171800,24984123500,3085,3085,3085,3085,0
20230817,171700,24984123500,3085,3085,3085,3085,0
20230817,171600,24984123500,3085,3085,3085,3085,0
20230817,171500,24984123500,3085,3085,3085,3085,0
20230817,171400,24984123500,3085,3085,3085,3085,0
20230817,171300,24984123500,3085,3085,3085,3085,0
20230817,171200,24984123500,3085,3085,3085,3085,0
20230817,171100,24984123500,3085,3085,3085,3085,0
20230817,171000,24984123500,3085,3085,3085,3085,0
20230817,170900,24984123500,3085,3085,3085,3085,0
20230817,170800,24984123500,3085,3085,3085,3085,0
20230817,170700,24984123500,3085,3085,3085,3085,0
20230817,170600,24984123500,3085,3085,3085,3085,0
20230817,170500,24984123500,3085,3085,3085,3085,0
20230817,170400,24984123500,3085,3085,3085,3085,0
20230817,170300,24984123500,3085,3085,3085,3085,0
20230817,170200,24984123500,3085,3085,3085,3085,0
20230817,170100,24984123500,3085,3085,3085,3085,0
20230817,170000,24984123500,3085,3085,3085,3085,0
20230817,165900,24984123500,3085,3085,3085,3085,0
20230817,165800,24984123500,3085,3085,3085,3085,0
20230817,165700,24984123500,3085,3085,3085,3085,0
20230817,165600,24984123500,3085,3085,3085,3085,0
20230817,165500,24984123500,3085,3085,3085,3085,0
20230817,165400,24984123500,3085,3085,3085,3085,0
20230817,165300,24984123500,3085,3085,3085,3085,0
20230817,165200,24984123500,3085,3085,3085,3085,0
20230817,165100,24984123500,3085,3085,3085,3085,0
20230817,165000,24984123500,3085,3085,3085,3085,67350
20230817,164900,24984123500,3085,3085,3085,3085,0
20230817,164800,24984123500,3085,3085,3085,3085,0
20230817,164700,24984123500,3085,3085,3085,3085,0
20230817,164600,24984123500,3085,3085,3085,3085,0
20230817,164500,24984123500,3085,3085,3085,3085,0
20230817,164400,24984123500,3085,3085,3085,3085,0
20230817,164300,24984123500,3085,3085,3085,3085,0
20230817,164200,24984123500,3085,3085,3085,3085,0
20230817,164100,24984123500,3085,3085,3085,3085,0
20230817,164000,24984123500,3085,3085,3085,3085,0
20230817,163900,24984123500,3085,3085,3085,3085,0
20230817,163800,24984123500,3085,3085,3085,3085,0
20230817,163700,24984123500,3085,3085,3085,3085,0
20230817,163600,24984123500,3085,3085,3085,3085,0
20230817,163500,24984123500,3085,3085,3085,3085,0
20230817,163400,24984123500,3085,3085,3085,3085,0
20230817,163300,24984123500,3085,3085,3085,3085,0
20230817,163200,24984123500,3085,3085,3085,3085,0
20230817,163100,24984123500,3085,3085,3085,3085,0
20230817,163000,24984123500,3085,3085,3085,3085,0
20230817,162900,24984123500,3085,3085,3085,3085,0
20230817,162800,24984123500,3085,3085,3085,3085,0
20230817,162700,24984123500,3085,3085,3085,3085,0
20230817,162600,24984123500,3085,3085,3085,3085,0
20230817,162500,24984123500,3085,3085,3085,3085,0
20230817,162400,24984123500,3085,3085,3085,3085,0
20230817,162300,24984123500,3085,3085,3085,3085,0
20230817,162200,24984123500,3085,3085,3085,3085,0
20230817,162100,24984123500,3085,3085,3085,3085,0
20230817,162000,24984123500,3085,3085,3085,3085,67350
20230817,161900,24984123500,3085,3085,3085,3085,0
20230817,161800,24984123500,3085,3085,3085,3085,0
20230817,161700,24984123500,3085,3085,3085,3085,0
20230817,161600,24984123500,3085,3085,3085,3085,0
20230817,161500,24984123500,3085,3085,3085,3085,0
20230817,161400,24984123500,3085,3085,3085,3085,0
20230817,161300,24984123500,3085,3085,3085,3085,0
20230817,161200,24984123500,3085,3085,3085,3085,0
20230817,161100,24984123500,3085,3085,3085,3085,0
20230817,161000,24984123500,3085,3085,3085,3085,0
20230817,160900,24984123500,3085,3085,3085,3085,0
20230817,160800,24984123500,3085,3085,3085,3085,0
20230817,160700,24984123500,3085,3085,3085,3085,0
20230817,160600,24984123500,3085,3085,3085,3085,0
20230817,160500,24984123500,3085,3085,3085,3085,0
20230817,160400,24984123500,3085,3085,3085,3085,0
20230817,160300,24984123500,3085,3085,3085,3085,0
20230817,160200,24984123500,3085,3085,3085,3085,0
20230817,160100,24984123500,3085,3085,3085,3085,0
20230817,160000,24984123500,3085,3085,3085,3085,0
20230817,155900,24984123500,3085,3085,3085,3085,0
20230817,155800,24984123500,3085,3085,3085,3085,0
20230817,155700,24984123500,3085,3085,3085,3085,0
20230817,155600,24984123500,3085,3085,3085,3085,0
20230817,155500,24984123500,3085,3085,3085,3085,0
20230817,155400,24984123500,3085,3085,3085,3085,0
20230817,155300,24984123500,3085,3085,3085,3085,0
20230817,155200,24984123500,3085,3085,3085,3085,0
20230817,155100,24984123500,3085,3085,3085,3085,0
20230817,155000,24984123500,3085,3085,3085,3085,67350
20230817,154900,24984123500,3085,3085,3085,3085,0
20230817,154800,24984123500,3085,3085,3085,3085,0
20230817,154700,24984123500,3085,3085,3085,3085,0
20230817,154600,24984123500,3085,3085,3085,3085,0
20230817,154500,24984123500,3085,3085,3085,3085,0
20230817,154400,24984123500,3085,3085,3085,3085,0
20230817,154300,24984123500,3085,3085,3085,3085,0
20230817,154200,24984123500,3085,3085,3085,3085,0
20230817,154100,24984123500,3085,3085,3085,3085,0
20230817,154000,24984123500,3085,3085,3085,3085,0
20230817,153900,24984123500,3085,3085,3085,3085,0
20230817,153800,24984123500,3085,3085,3085,3085,0
20230817,153700,24984123500,3085,3085,3085,3085,0
20230817,153600,24984123500,3085,3085,3085,3085,0
20230817,153500,24984123500,3085,3085,3085,3085,0
20230817,153400,24984123500,3085,3085,3085,3085,0
20230817,153300,24984123500,3085,3085,3085,3085,0
20230817,153200,24984123500,3085,3085,3085,3085,0
20230817,153100,24984123500,3085,3085,3085,3085,0
20230817,153000,24984123500,3085,3085,3085,3085,67350
20230817,152900,24776348750,3050,3050,3050,3050,0
20230817,152800,24776348750,3050,3050,3050,3050,0
20230817,152700,24776348750,3050,3050,3050,3050,0
20230817,152600,24776348750,3050,3050,3050,3050,0
20230817,152500,24776348750,3050,3050,3050,3050,0
20230817,152400,24776348750,3050,3050,3050,3050,0
20230817,152300,24776348750,3050,3050,3050,3050,0
20230817,152200,24776348750,3050,3050,3050,3050,0
20230817,152100,24776348750,3050,3050,3050,3050,0
20230817,152000,24776348750,3050,3050,3050,3050,0
20230817,151900,24776348750,3050,3030,3050,3030,43316
20230817,151800,24644560640,3035,3035,3040,3030,18283
20230817,151700,24589056585,3035,3025,3035,3025,21405
20230817,151600,24524164055,3025,3010,3030,3010,22408
20230817,151500,24456448410,3010,3005,3010,3005,26982
20230817,151400,24375344960,3010,3010,3010,3005,9055
20230817,151300,24348126155,3010,3010,3010,3000,12747
20230817,151200,24309820595,3005,3005,3010,3000,34920
20230817,151100,24204944935,3010,3010,3010,3000,21729
20230817,151000,24139661220,3010,3010,3015,3005,16058
20230817,150900,24091334130,3010,3005,3010,3000,5875
20230817,150800,24073672975,3010,3010,3010,3000,9136
20230817,150700,24046220290,3005,3010,3010,3005,8602
20230817,150600,24020365335,3010,3005,3010,3005,9073
20230817,150500,23993100050,3010,3005,3010,3000,5476
20230817,150400,23976640285,3005,3010,3010,3000,4347
20230817,150300,23963587195,3010,3005,3015,3000,11852
20230817,150200,23927938535,3010,3005,3015,3000,21524
20230817,150100,23863248585,3010,3005,3010,3000,13153
20230817,150000,23823768480,3005,3005,3010,3000,14737
20230817,145900,23779521925,3005,3000,3005,2995,33511
20230817,145800,23679050995,3000,3000,3010,3000,50386
20230817,145700,23527849515,3000,3010,3010,3000,24997
20230817,145600,23452706870,3010,3020,3025,3010,20237
20230817,145500,23391737460,3020,3020,3025,3015,4775
20230817,145400,23377316265,3020,3020,3020,3020,1414
20230817,145300,23373045985,3030,3030,3035,3020,16434
20230817,145200,23323370050,3040,3025,3040,3025,9056
20230817,145100,23295903625,3020,3030,3030,3020,9425
20230817,145000,23267386305,3030,3030,3030,3025,12484
20230817,144900,23229578125,3030,3015,3030,3015,4846
20230817,144800,23214939605,3020,3010,3020,3005,2339
20230817,144700,23207897730,3010,3020,3020,3010,4547
20230817,144600,23194210470,3010,3010,3020,3005,11897
20230817,144500,23158424835,3010,3020,3020,3010,17606
20230817,144400,23105331380,3020,3025,3025,3015,10202
20230817,144300,23074554175,3025,3020,3025,3020,2432
20230817,144200,23067206085,3020,3020,3020,3020,3194
20230817,144100,23057560205,3020,3015,3020,3015,2058
20230817,144000,23051347515,3020,3015,3020,3015,6370
20230817,143900,23032140525,3020,3020,3025,3020,2500
20230817,143800,23024589525,3020,3020,3025,3015,9898
20230817,143700,22994711995,3025,3030,3030,3020,702
20230817,143600,22992587250,3030,3020,3030,3020,9859
20230817,143500,22962769955,3020,3025,3025,3015,7400
20230817,143400,22940423790,3025,3010,3025,3010,8971
20230817,143300,22913402780,3010,3015,3020,3010,19754
20230817,143200,22853872860,3015,3005,3015,3000,8182
20230817,143100,22829292280,3005,3000,3005,3000,12455
20230817,143000,22791902070,3000,3005,3005,3000,21384
20230817,142900,22727746140,3000,3005,3005,3000,102888
20230817,142800,22419004895,3005,3010,3010,3005,7631
20230817,142700,22396055465,3005,3005,3010,3005,14040
20230817,142600,22353854820,3005,3015,3015,3005,14512
20230817,142500,22310196105,3015,3015,3015,3010,13397
20230817,142400,22269828785,3015,3020,3020,3010,4097
20230817,142300,22257478020,3020,3015,3020,3005,28293
20230817,142200,22172335875,3010,3020,3025,3010,28598
20230817,142100,22086193340,3020,3025,3030,3015,11438
20230817,142000,22051644375,3025,3030,3030,3010,11147
20230817,141900,22017994590,3030,3020,3030,3015,21608
20230817,141800,21952779265,3015,3030,3030,3015,22176
20230817,141700,21885795080,3030,3025,3035,3025,15823
20230817,141600,21837863930,3030,3025,3030,3025,6284
20230817,141500,21818849225,3025,3035,3035,3025,41137
20230817,141400,21694240310,3035,3045,3050,3035,15257
20230817,141300,21647863485,3050,3045,3050,3045,10562
20230817,141200,21615701650,3040,3045,3045,3040,2080
20230817,141100,21609370190,3045,3050,3050,3040,12396
20230817,141000,21571641015,3050,3050,3055,3045,4457
20230817,140900,21558048925,3055,3050,3055,3045,16940
20230817,140800,21506407740,3050,3050,3050,3045,16185
20230817,140700,21457047555,3045,3050,3050,3045,4373
20230817,140600,21443731220,3045,3045,3045,3040,7032
20230817,140500,21422332210,3045,3050,3050,3040,3217
20230817,140400,21412534985,3050,3040,3050,3035,1314
20230817,140300,21408534455,3040,3035,3040,3035,2121
20230817,140200,21402086930,3040,3030,3040,3030,4700
20230817,140100,21387817275,3030,3040,3040,3030,5442
20230817,140000,21371303755,3040,3025,3040,3020,15026
20230817,135900,21325813020,3025,3040,3040,3025,27701
20230817,135800,21241838720,3040,3050,3050,3035,9245
20230817,135700,21213734765,3050,3050,3050,3045,9487
20230817,135600,21184814525,3050,3060,3060,3050,9861
20230817,135500,21154694920,3060,3070,3070,3040,14275
20230817,135400,21111148740,3055,3060,3070,3050,17128
20230817,135300,21058694865,3060,3060,3080,3050,41569
20230817,135200,20931402275,3065,3060,3070,3050,16541
20230817,135100,20880786025,3060,3065,3065,3050,13714
20230817,135000,20838857620,3065,3070,3070,3060,32354
20230817,134900,20739595415,3070,3080,3085,3060,30832
20230817,134800,20644754755,3080,3060,3080,3055,31857
20230817,134700,20547113305,3060,3065,3080,3055,28986
20230817,134600,20458347015,3080,3065,3085,3055,43816
20230817,134500,20324047805,3065,3070,3085,3060,82393
20230817,134400,20071184125,3070,3070,3075,3050,86730
20230817,134300,19805203855,3075,3050,3075,3035,53349
20230817,134200,19642209680,3050,3080,3085,3035,123789
20230817,134100,19264503050,3055,3040,3080,3030,43417
20230817,134000,19131919650,3040,3020,3045,3015,136254
20230817,133900,18720236830,3020,3035,3035,3020,50263
20230817,133800,18568131120,3045,3040,3045,3035,10260
20230817,133700,18536985805,3040,3035,3040,3035,2464
20230817,133600,18529507455,3035,3035,3035,3035,11764
20230817,133500,18493803715,3035,3035,3040,3035,4066
20230817,133400,18481461085,3030,3030,3035,3030,19618
20230817,133300,18421983590,3030,3030,3035,3030,8057
20230817,133200,18397570170,3030,3040,3040,3030,1944
20230817,133100,18391675505,3040,3040,3040,3035,15753
20230817,133000,18343813025,3040,3045,3045,3040,8774
20230817,132900,18317115800,3045,3045,3050,3045,2987
20230817,132800,18308014345,3045,3050,3050,3045,2222
20230817,132700,18301242875,3050,3045,3050,3040,3621
20230817,132600,18290216180,3040,3050,3050,3040,3693
20230817,132500,18278970205,3050,3055,3055,3050,4721
20230817,132400,18264570580,3055,3050,3055,3050,1554
20230817,132300,18259829800,3045,3045,3045,3045,2347
20230817,132200,18252683185,3050,3050,3050,3045,742
20230817,132100,18250422930,3050,3050,3050,3045,424
20230817,132000,18249130605,3045,3040,3045,3035,2422
20230817,131900,18241760635,3035,3040,3040,3035,3228
20230817,131800,18231952760,3040,3040,3040,3035,5413
20230817,131700,18215516690,3040,3040,3040,3035,3052
20230817,131600,18206249290,3040,3045,3045,3035,1803
20230817,131500,18200768380,3040,3040,3040,3030,5388
20230817,131400,18184414990,3030,3040,3040,3030,5245
20230817,131300,18168497330,3040,3035,3040,3035,1953
20230817,131200,18162565945,3035,3035,3040,3030,7747
20230817,131100,18139065795,3035,3035,3045,3030,8702
20230817,131000,18112653855,3035,3035,3035,3030,6362
20230817,130900,18093353605,3035,3035,3040,3035,5867
20230817,130800,18075547010,3035,3040,3045,3035,12768
20230817,130700,18036790990,3040,3050,3050,3040,10979
20230817,130600,18003408480,3050,3045,3050,3040,5144
20230817,130500,17987757585,3045,3040,3050,3040,4354
20230817,130400,17974509920,3045,3045,3050,3040,5125
20230817,130300,17958908690,3045,3050,3050,3045,3822
20230817,130200,17947251870,3050,3045,3050,3045,1915
20230817,130100,17941417020,3040,3045,3050,3040,12646
20230817,130000,17902912110,3045,3050,3055,3045,5205
20230817,125900,17887040990,3050,3040,3060,3035,2103
20230817,125800,17880633060,3025,3075,3075,3015,79226
20230817,125700,17639828380,3080,3070,3080,3070,7554
20230817,125600,17616594575,3075,3080,3080,3060,16836
20230817,125500,17564994250,3070,3075,3085,3070,12061
20230817,125400,17527940755,3075,3090,3090,3075,5582
20230817,125300,17510751645,3085,3095,3095,3085,12292
20230817,125200,17472797780,3095,3105,3105,3095,4866
20230817,125100,17457725210,3095,3100,3105,3090,13732
20230817,125000,17415162270,3100,3095,3100,3090,10259
20230817,124900,17383407745,3095,3090,3095,3090,5388
20230817,124800,17366753745,3090,3090,3095,3090,3037
20230817,124700,17357369155,3090,3095,3100,3090,2437
20230817,124600,17349827035,3095,3090,3095,3080,2090
20230817,124500,17343378360,3090,3080,3090,3075,2222
20230817,124400,17336519415,3080,3080,3085,3070,5802
20230817,124300,17318664980,3080,3080,3085,3080,2054
20230817,124200,17312337070,3080,3070,3080,3070,6622
20230817,124100,17291975940,3075,3065,3080,3065,18826
20230817,124000,17234158760,3070,3080,3080,3065,7255
20230817,123900,17211885775,3080,3080,3085,3075,5058
20230817,123800,17196299385,3090,3090,3095,3075,8772
20230817,123700,17169260405,3090,3095,3100,3090,24289
20230817,123600,17094023010,3095,3085,3095,3085,32455
20230817,123500,16993881970,3085,3085,3090,3075,8681
20230817,123400,16967143920,3085,3075,3085,3075,8794
20230817,123300,16940055080,3075,3070,3080,3070,2291
20230817,123200,16933012200,3070,3065,3070,3065,3426
20230817,123100,16922500000,3070,3060,3070,3060,3124
20230817,123000,16912931620,3065,3070,3070,3065,5486
20230817,122900,16896116800,3070,3075,3075,3070,10462
20230817,122800,16863996565,3080,3080,3080,3075,7138
20230817,122700,16842044525,3080,3075,3080,3070,1516
20230817,122600,16837379325,3080,3080,3080,3075,9858
20230817,122500,16807050020,3080,3080,3080,3075,2162
20230817,122400,16800399675,3080,3085,3085,3080,3404
20230817,122300,16789915130,3080,3085,3085,3080,3596
20230817,122200,16778826785,3085,3075,3085,3075,2566
20230817,122100,16770919155,3075,3090,3090,3075,5462
20230817,122000,16754097235,3090,3095,3095,3085,11079
20230817,121900,16719856370,3085,3095,3100,3085,7982
20230817,121800,16695148040,3095,3080,3095,3075,23171
20230817,121700,16623596135,3075,3075,3075,3070,15384
20230817,121600,16576295170,3075,3075,3080,3070,14104
20230817,121500,16532965845,3080,3080,3085,3075,12345
20230817,121400,16494961825,3080,3095,3095,3080,5261
20230817,121300,16478714400,3095,3100,3100,3090,5731
20230817,121200,16460982350,3100,3100,3100,3095,9995
20230817,121100,16429999895,3100,3095,3105,3090,23603
20230817,121000,16356866145,3095,3085,3105,3075,54625
20230817,120900,16187945975,3085,3085,3090,3075,15212
20230817,120800,16141016055,3085,3085,3090,3075,14147
20230817,120700,16097382695,3085,3075,3095,3065,36339
20230817,120600,15985502090,3075,3075,3075,3070,7000
20230817,120500,15963981770,3075,3060,3075,3060,9652
20230817,120400,15934386385,3060,3060,3060,3055,1901
20230817,120300,15928574225,3060,3050,3060,3050,2075
20230817,120200,15922238960,3050,3055,3060,3045,1712
20230817,120100,15917010125,3060,3060,3060,3050,6759
20230817,120000,15896382560,3060,3065,3065,3060,5585
20230817,115900,15879277290,3065,3070,3070,3060,1902
20230817,115800,15873449615,3065,3070,3070,3060,3271
20230817,115700,15863426230,3070,3055,3070,3055,12896
20230817,115600,15823880415,3050,3050,3055,3050,244
20230817,115500,15823136170,3050,3045,3050,3045,1686
20230817,115400,15817999015,3045,3045,3050,3040,7713
20230817,115300,15794508185,3040,3045,3050,3040,8048
20230817,115200,15770029690,3045,3065,3070,3045,24808
20230817,115100,15694208210,3065,3065,3070,3065,7842
20230817,115000,15670157200,3070,3060,3070,3060,5264
20230817,114900,15654022050,3065,3065,3070,3060,8466
20230817,114800,15628087910,3060,3060,3065,3060,2617
20230817,114700,15620073020,3060,3060,3060,3055,3552
20230817,114600,15609206735,3055,3055,3060,3055,8008
20230817,114500,15584741780,3055,3050,3060,3050,735
20230817,114400,15582496585,3050,3060,3060,3050,7779
20230817,114300,15558716235,3060,3050,3060,3050,4051
20230817,114200,15546336715,3050,3060,3060,3050,4604
20230817,114100,15532282565,3060,3045,3060,3040,10891
20230817,114000,15499039295,3045,3040,3045,3040,4472
20230817,113900,15485423355,3045,3030,3045,3025,4339
20230817,113800,15472255405,3030,3030,3030,3025,4498
20230817,113700,15458642555,3030,3030,3035,3025,6668
20230817,113600,15438434935,3030,3025,3030,3025,1909
20230817,113500,15432656210,3025,3035,3035,3025,5975
20230817,113400,15414571140,3030,3030,3030,3025,2961
20230817,113300,15405601410,3030,3030,3030,3025,3536
20230817,113200,15394895960,3030,3025,3035,3025,3705
20230817,113100,15383677550,3025,3030,3035,3025,1067
20230817,113000,15380445565,3030,3030,3035,3025,4931
20230817,112900,15365509135,3030,3025,3030,3025,657
20230817,112800,15363518475,3025,3020,3030,3020,3740
20230817,112700,15352200300,3020,3030,3030,3015,20862
20230817,112600,15289166870,3030,3035,3035,3025,4771
20230817,112500,15274706560,3035,3025,3035,3025,5149
20230817,112400,15259125270,3025,3030,3030,3025,10430
20230817,112300,15227565795,3030,3035,3040,3025,10912
20230817,112200,15194499765,3030,3030,3030,3030,1323
20230817,112100,15190491075,3040,3035,3040,3030,12274
20230817,112000,15153273740,3040,3035,3040,3035,3626
20230817,111900,15142266780,3035,3040,3045,3035,5372
20230817,111800,15125935400,3040,3045,3045,3040,4860
20230817,111700,15111151300,3045,3040,3045,3035,4562
20230817,111600,15097274530,3040,3030,3040,3030,13169
20230817,111500,15057303240,3035,3035,3035,3030,3028
20230817,111400,15048122790,3035,3035,3040,3035,1967
20230817,111300,15042152915,3030,3025,3030,3025,4453
20230817,111200,15028667175,3025,3025,3030,3020,3689
20230817,111100,15017516040,3025,3020,3025,3015,507
20230817,111000,15015985185,3015,3025,3030,3015,11529
20230817,110900,14981169570,3025,3030,3030,3025,18146
20230817,110800,14926217830,3030,3040,3040,3030,3874
20230817,110700,14914464430,3030,3040,3040,3030,6203
20230817,110600,14895639315,3035,3030,3040,3030,2797
20230817,110500,14887139210,3030,3035,3040,3030,7109
20230817,110400,14865565515,3035,3035,3045,3035,2507
20230817,110300,14857952235,3035,3045,3045,3035,6736
20230817,110200,14837470130,3045,3050,3050,3040,9187
20230817,110100,14809511235,3050,3035,3050,3030,23091
20230817,110000,14739151815,3035,3025,3035,3025,5159
20230817,105900,14723532305,3025,3025,3030,3025,2922
20230817,105800,14714678785,3025,3025,3030,3020,2568
20230817,105700,14706905895,3025,3020,3030,3020,5782
20230817,105600,14689423500,3030,3020,3030,3015,7576
20230817,105500,14666531465,3020,3020,3025,3015,12414
20230817,105400,14629036560,3020,3015,3025,3015,4205
20230817,105300,14616343925,3015,3020,3025,3015,11309
20230817,105200,14582209070,3025,3025,3030,3020,17524
20230817,105100,14529254965,3030,3030,3030,3025,3784
20230817,105000,14517793430,3040,3045,3045,3025,5684
20230817,104900,14500544335,3045,3030,3050,3030,10307
20230817,104800,14469262160,3040,3045,3050,3025,25008
20230817,104700,14393348930,3050,3060,3065,3040,15296
20230817,104600,14346603900,3055,3075,3080,3055,24629
20230817,104500,14270914935,3075,3035,3075,3035,16759
20230817,104400,14219738360,3040,3030,3040,3030,4841
20230817,104300,14205052700,3035,3030,3035,3025,9110
20230817,104200,14177452720,3025,3015,3025,3015,9110
20230817,104100,14149965400,3015,3020,3020,3015,8985
20230817,104000,14122868120,3020,3010,3025,3010,10585
20230817,103900,14090950385,3010,3015,3020,3010,11709
20230817,103800,14055683435,3015,3020,3020,3010,10266
20230817,103700,14024746395,3020,3015,3025,3015,2847
20230817,103600,14016155495,3015,3010,3025,3010,21996
20230817,103500,13949804210,3010,3010,3015,3005,23784
20230817,103400,13878278885,3010,3010,3015,3010,9677
20230817,103300,13849145765,3010,3015,3015,3005,16193
20230817,103200,13800378915,3010,3020,3020,3010,12701
20230817,103100,13762106685,3015,3020,3025,3015,6038
20230817,103000,13743870310,3010,3025,3025,3010,9071
20230817,102900,13716507205,3025,3015,3025,3015,3050
20230817,102800,13707292830,3020,3010,3020,3005,11880
20230817,102700,13671522055,3015,3020,3020,3005,10338
20230817,102600,13640395035,3020,3035,3035,3015,10442
20230817,102500,13608794020,3035,3035,3050,3030,16877
20230817,102400,13557461050,3035,3025,3045,3020,13890
20230817,102300,13515352550,3025,3020,3030,3010,4597
20230817,102200,13501468185,3020,3020,3035,3005,11471
20230817,102100,13466840495,3015,3000,3020,2990,53281
20230817,102000,13307121545,2995,3000,3000,2990,54955
20230817,101900,13142698710,2995,3015,3015,2995,16611
20230817,101800,13092906305,3015,3005,3015,2990,72882
20230817,101700,12874115930,3005,3005,3010,3000,36369
20230817,101600,12764920570,3005,3015,3030,3000,55961
20230817,101500,12596420310,3015,3005,3015,2995,45031
20230817,101400,12461101860,3000,3010,3025,2970,128747
20230817,101300,12075821010,2995,3020,3025,2995,161401
20230817,101200,11590548900,3020,3045,3045,3015,78499
20230817,101100,11352716310,3045,3060,3060,3040,26117
20230817,101000,11273105425,3060,3050,3060,3050,30299
20230817,100900,11180597990,3050,3050,3050,3040,31343
20230817,100800,11085207580,3050,3065,3065,3050,29938
20230817,100700,10993781815,3065,3060,3065,3055,11310
20230817,100600,10959167515,3060,3065,3065,3055,19187
20230817,100500,10900464240,3065,3075,3075,3060,15428
20230817,100400,10853171835,3075,3070,3075,3065,5122
20230817,100300,10837454590,3070,3065,3070,3060,14120
20230817,100200,10794190045,3060,3060,3070,3060,7834
20230817,100100,10770210555,3060,3075,3075,3060,20792
20230817,100000,10706511320,3075,3080,3085,3070,8655
20230817,095900,10679910665,3085,3065,3090,3065,30211
20230817,095800,10587004450,3065,3035,3075,3035,43866
20230817,095700,10453354875,3055,3060,3065,3030,102605
20230817,095600,10140617205,3060,3070,3075,3060,25604
20230817,095500,10062177165,3070,3075,3075,3060,34326
20230817,095400,9956850055,3075,3090,3095,3070,29919
20230817,095300,9864732165,3095,3105,3105,3095,28342
20230817,095200,9776865485,3100,3105,3115,3100,22287
20230817,095100,9707671910,3105,3100,3105,3100,11158
20230817,095000,9673059915,3100,3085,3100,3085,21130
20230817,094900,9607620650,3085,3090,3095,3085,8487
20230817,094800,9581381650,3090,3080,3090,3080,13363
20230817,094700,9540150230,3085,3070,3090,3065,17070
20230817,094600,9487643190,3070,3070,3075,3065,16971
20230817,094500,9435578100,3070,3075,3075,3065,25056
20230817,094400,9358703645,3070,3070,3075,3065,40689
20230817,094300,9233866470,3070,3090,3100,3065,80446
20230817,094200,8985980180,3095,3095,3095,3090,10490
20230817,094100,8953528525,3090,3095,3100,3090,8754
20230817,094000,8926434110,3095,3100,3100,3090,28687
20230817,093900,8837633685,3100,3105,3115,3100,8630
20230817,093800,8810839310,3115,3125,3125,3100,17765
20230817,093700,8755550670,3125,3095,3125,3095,9696
20230817,093600,8725428625,3090,3115,3125,3090,23045
20230817,093500,8654038060,3115,3130,3130,3115,21545
20230817,093400,8586728275,3130,3090,3135,3090,32918
20230817,093300,8484378580,3090,3090,3110,3075,39644
20230817,093200,8362061220,3080,3125,3125,3060,109044
20230817,093100,8024353920,3125,3130,3145,3110,43376
20230817,093000,7888909120,3130,3185,3190,3120,78470
20230817,092900,7642482680,3190,3200,3200,3150,98561
20230817,092800,7329625625,3200,3165,3200,3160,26061
20230817,092700,7246784440,3160,3155,3170,3155,16778
20230817,092600,7193758265,3155,3165,3165,3150,7027
20230817,092500,7171594075,3165,3155,3165,3145,28185
20230817,092400,7082775805,3155,3165,3170,3150,53479
20230817,092300,6913871910,3165,3170,3185,3165,17996
20230817,092200,6856720570,3185,3170,3200,3160,33871
20230817,092100,6749140970,3175,3160,3185,3155,33884
20230817,092000,6641817035,3155,3165,3165,3145,37843
20230817,091900,6522448035,3165,3160,3190,3155,38917
20230817,091800,6399286070,3165,3125,3170,3115,73824
20230817,091700,6168029455,3120,3215,3215,3115,175165
20230817,091600,5611877415,3210,3215,3220,3205,24302
20230817,091500,5533844885,3220,3200,3235,3195,59203
20230817,091400,5343601585,3200,3205,3215,3195,72634
20230817,091300,5111123755,3200,3220,3235,3200,75399
20230817,091200,4868705290,3225,3250,3250,3215,54177
20230817,091100,4693524330,3265,3275,3275,3230,93558
20230817,091000,4389067080,3275,3270,3275,3240,154232
20230817,090900,3886551315,3270,3305,3305,3255,79058
20230817,090800,3627624510,3285,3325,3345,3285,163019
20230817,090700,3085358755,3315,3315,3345,3295,203343
20230817,090600,2408926220,3310,3250,3315,3245,146398
20230817,090500,1929132525,3245,3205,3250,3200,56435
20230817,090400,1747195900,3205,3205,3225,3190,56121
20230817,090300,1567356910,3210,3245,3260,3180,183253
20230817,090200,978002080,3230,3260,3280,3220,120847
20230817,090100,584623930,3260,3215,3260,3210,78672
20230817,090000,330301830,3215,3210,3245,3205,90642