stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185100,13488252850,2575,2575,2575,2575,24882
20230817,185000,13488252850,2575,2575,2575,2575,0
20230817,184900,13488252850,2575,2575,2575,2575,0
20230817,184800,13488252850,2575,2575,2575,2575,0
20230817,184700,13488252850,2575,2575,2575,2575,0
20230817,184600,13488252850,2575,2575,2575,2575,0
20230817,184500,13488252850,2575,2575,2575,2575,0
20230817,184400,13488252850,2575,2575,2575,2575,0
20230817,184300,13488252850,2575,2575,2575,2575,0
20230817,184200,13488252850,2575,2575,2575,2575,0
20230817,184100,13488252850,2575,2575,2575,2575,0
20230817,184000,13488252850,2575,2575,2575,2575,0
20230817,183900,13488252850,2575,2575,2575,2575,0
20230817,183800,13488252850,2575,2575,2575,2575,0
20230817,183700,13488252850,2575,2575,2575,2575,0
20230817,183600,13488252850,2575,2575,2575,2575,0
20230817,183500,13488252850,2575,2575,2575,2575,0
20230817,183400,13488252850,2575,2575,2575,2575,0
20230817,183300,13488252850,2575,2575,2575,2575,0
20230817,183200,13488252850,2575,2575,2575,2575,0
20230817,183100,13488252850,2575,2575,2575,2575,0
20230817,183000,13488252850,2575,2575,2575,2575,0
20230817,182900,13488252850,2575,2575,2575,2575,0
20230817,182800,13488252850,2575,2575,2575,2575,0
20230817,182700,13488252850,2575,2575,2575,2575,0
20230817,182600,13488252850,2575,2575,2575,2575,0
20230817,182500,13488252850,2575,2575,2575,2575,0
20230817,182400,13488252850,2575,2575,2575,2575,0
20230817,182300,13488252850,2575,2575,2575,2575,0
20230817,182200,13488252850,2575,2575,2575,2575,0
20230817,182100,13488252850,2575,2575,2575,2575,24882
20230817,182000,13488252850,2575,2575,2575,2575,0
20230817,181900,13488252850,2575,2575,2575,2575,0
20230817,181800,13488252850,2575,2575,2575,2575,0
20230817,181700,13488252850,2575,2575,2575,2575,0
20230817,181600,13488252850,2575,2575,2575,2575,0
20230817,181500,13488252850,2575,2575,2575,2575,0
20230817,181400,13488252850,2575,2575,2575,2575,0
20230817,181300,13488252850,2575,2575,2575,2575,0
20230817,181200,13488252850,2575,2575,2575,2575,0
20230817,181100,13488252850,2575,2575,2575,2575,0
20230817,181000,13488252850,2575,2575,2575,2575,0
20230817,180900,13488252850,2575,2575,2575,2575,0
20230817,180800,13488252850,2575,2575,2575,2575,0
20230817,180700,13488252850,2575,2575,2575,2575,0
20230817,180600,13488252850,2575,2575,2575,2575,0
20230817,180500,13488252850,2575,2575,2575,2575,0
20230817,180400,13488252850,2575,2575,2575,2575,0
20230817,180300,13488252850,2575,2575,2575,2575,0
20230817,180200,13488252850,2575,2575,2575,2575,0
20230817,180100,13488252850,2575,2575,2575,2575,0
20230817,180000,13488252850,2575,2575,2575,2575,0
20230817,175900,13488252850,2575,2575,2575,2575,0
20230817,175800,13488252850,2575,2575,2575,2575,0
20230817,175700,13488252850,2575,2575,2575,2575,0
20230817,175600,13488252850,2575,2575,2575,2575,0
20230817,175500,13488252850,2575,2575,2575,2575,0
20230817,175400,13488252850,2575,2575,2575,2575,0
20230817,175300,13488252850,2575,2575,2575,2575,0
20230817,175200,13488252850,2575,2575,2575,2575,0
20230817,175100,13488252850,2575,2575,2575,2575,24882
20230817,175000,13488252850,2575,2575,2575,2575,0
20230817,174900,13488252850,2575,2575,2575,2575,0
20230817,174800,13488252850,2575,2575,2575,2575,0
20230817,174700,13488252850,2575,2575,2575,2575,0
20230817,174600,13488252850,2575,2575,2575,2575,0
20230817,174500,13488252850,2575,2575,2575,2575,0
20230817,174400,13488252850,2575,2575,2575,2575,0
20230817,174300,13488252850,2575,2575,2575,2575,0
20230817,174200,13488252850,2575,2575,2575,2575,0
20230817,174100,13488252850,2575,2575,2575,2575,0
20230817,174000,13488252850,2575,2575,2575,2575,0
20230817,173900,13488252850,2575,2575,2575,2575,0
20230817,173800,13488252850,2575,2575,2575,2575,0
20230817,173700,13488252850,2575,2575,2575,2575,0
20230817,173600,13488252850,2575,2575,2575,2575,0
20230817,173500,13488252850,2575,2575,2575,2575,0
20230817,173400,13488252850,2575,2575,2575,2575,0
20230817,173300,13488252850,2575,2575,2575,2575,0
20230817,173200,13488252850,2575,2575,2575,2575,0
20230817,173100,13488252850,2575,2575,2575,2575,0
20230817,173000,13488252850,2575,2575,2575,2575,0
20230817,172900,13488252850,2575,2575,2575,2575,0
20230817,172800,13488252850,2575,2575,2575,2575,0
20230817,172700,13488252850,2575,2575,2575,2575,0
20230817,172600,13488252850,2575,2575,2575,2575,0
20230817,172500,13488252850,2575,2575,2575,2575,0
20230817,172400,13488252850,2575,2575,2575,2575,0
20230817,172300,13488252850,2575,2575,2575,2575,0
20230817,172200,13488252850,2575,2575,2575,2575,0
20230817,172100,13488252850,2575,2575,2575,2575,24882
20230817,172000,13488252850,2575,2575,2575,2575,0
20230817,171900,13488252850,2575,2575,2575,2575,0
20230817,171800,13488252850,2575,2575,2575,2575,0
20230817,171700,13488252850,2575,2575,2575,2575,0
20230817,171600,13488252850,2575,2575,2575,2575,0
20230817,171500,13488252850,2575,2575,2575,2575,0
20230817,171400,13488252850,2575,2575,2575,2575,0
20230817,171300,13488252850,2575,2575,2575,2575,0
20230817,171200,13488252850,2575,2575,2575,2575,0
20230817,171100,13488252850,2575,2575,2575,2575,0
20230817,171000,13488252850,2575,2575,2575,2575,0
20230817,170900,13488252850,2575,2575,2575,2575,0
20230817,170800,13488252850,2575,2575,2575,2575,0
20230817,170700,13488252850,2575,2575,2575,2575,0
20230817,170600,13488252850,2575,2575,2575,2575,0
20230817,170500,13488252850,2575,2575,2575,2575,0
20230817,170400,13488252850,2575,2575,2575,2575,0
20230817,170300,13488252850,2575,2575,2575,2575,0
20230817,170200,13488252850,2575,2575,2575,2575,0
20230817,170100,13488252850,2575,2575,2575,2575,0
20230817,170000,13488252850,2575,2575,2575,2575,0
20230817,165900,13488252850,2575,2575,2575,2575,0
20230817,165800,13488252850,2575,2575,2575,2575,0
20230817,165700,13488252850,2575,2575,2575,2575,0
20230817,165600,13488252850,2575,2575,2575,2575,0
20230817,165500,13488252850,2575,2575,2575,2575,0
20230817,165400,13488252850,2575,2575,2575,2575,0
20230817,165300,13488252850,2575,2575,2575,2575,0
20230817,165200,13488252850,2575,2575,2575,2575,0
20230817,165100,13488252850,2575,2575,2575,2575,24882
20230817,165000,13488252850,2575,2575,2575,2575,0
20230817,164900,13488252850,2575,2575,2575,2575,0
20230817,164800,13488252850,2575,2575,2575,2575,0
20230817,164700,13488252850,2575,2575,2575,2575,0
20230817,164600,13488252850,2575,2575,2575,2575,0
20230817,164500,13488252850,2575,2575,2575,2575,0
20230817,164400,13488252850,2575,2575,2575,2575,0
20230817,164300,13488252850,2575,2575,2575,2575,0
20230817,164200,13488252850,2575,2575,2575,2575,0
20230817,164100,13488252850,2575,2575,2575,2575,0
20230817,164000,13488252850,2575,2575,2575,2575,0
20230817,163900,13488252850,2575,2575,2575,2575,0
20230817,163800,13488252850,2575,2575,2575,2575,0
20230817,163700,13488252850,2575,2575,2575,2575,0
20230817,163600,13488252850,2575,2575,2575,2575,0
20230817,163500,13488252850,2575,2575,2575,2575,0
20230817,163400,13488252850,2575,2575,2575,2575,0
20230817,163300,13488252850,2575,2575,2575,2575,0
20230817,163200,13488252850,2575,2575,2575,2575,0
20230817,163100,13488252850,2575,2575,2575,2575,0
20230817,163000,13488252850,2575,2575,2575,2575,0
20230817,162900,13488252850,2575,2575,2575,2575,0
20230817,162800,13488252850,2575,2575,2575,2575,0
20230817,162700,13488252850,2575,2575,2575,2575,0
20230817,162600,13488252850,2575,2575,2575,2575,0
20230817,162500,13488252850,2575,2575,2575,2575,0
20230817,162400,13488252850,2575,2575,2575,2575,0
20230817,162300,13488252850,2575,2575,2575,2575,0
20230817,162200,13488252850,2575,2575,2575,2575,0
20230817,162100,13488252850,2575,2575,2575,2575,24882
20230817,162000,13488252850,2575,2575,2575,2575,0
20230817,161900,13488252850,2575,2575,2575,2575,0
20230817,161800,13488252850,2575,2575,2575,2575,0
20230817,161700,13488252850,2575,2575,2575,2575,0
20230817,161600,13488252850,2575,2575,2575,2575,0
20230817,161500,13488252850,2575,2575,2575,2575,0
20230817,161400,13488252850,2575,2575,2575,2575,0
20230817,161300,13488252850,2575,2575,2575,2575,0
20230817,161200,13488252850,2575,2575,2575,2575,0
20230817,161100,13488252850,2575,2575,2575,2575,0
20230817,161000,13488252850,2575,2575,2575,2575,0
20230817,160900,13488252850,2575,2575,2575,2575,0
20230817,160800,13488252850,2575,2575,2575,2575,0
20230817,160700,13488252850,2575,2575,2575,2575,0
20230817,160600,13488252850,2575,2575,2575,2575,0
20230817,160500,13488252850,2575,2575,2575,2575,0
20230817,160400,13488252850,2575,2575,2575,2575,0
20230817,160300,13488252850,2575,2575,2575,2575,0
20230817,160200,13488252850,2575,2575,2575,2575,0
20230817,160100,13488252850,2575,2575,2575,2575,0
20230817,160000,13488252850,2575,2575,2575,2575,0
20230817,155900,13488252850,2575,2575,2575,2575,0
20230817,155800,13488252850,2575,2575,2575,2575,0
20230817,155700,13488252850,2575,2575,2575,2575,0
20230817,155600,13488252850,2575,2575,2575,2575,0
20230817,155500,13488252850,2575,2575,2575,2575,0
20230817,155400,13488252850,2575,2575,2575,2575,0
20230817,155300,13488252850,2575,2575,2575,2575,0
20230817,155200,13488252850,2575,2575,2575,2575,0
20230817,155100,13488252850,2575,2575,2575,2575,24882
20230817,155000,13488252850,2575,2575,2575,2575,0
20230817,154900,13488252850,2575,2575,2575,2575,0
20230817,154800,13488252850,2575,2575,2575,2575,0
20230817,154700,13488252850,2575,2575,2575,2575,0
20230817,154600,13488252850,2575,2575,2575,2575,0
20230817,154500,13488252850,2575,2575,2575,2575,0
20230817,154400,13488252850,2575,2575,2575,2575,0
20230817,154300,13488252850,2575,2575,2575,2575,0
20230817,154200,13488252850,2575,2575,2575,2575,0
20230817,154100,13488252850,2575,2575,2575,2575,0
20230817,154000,13488252850,2575,2575,2575,2575,0
20230817,153900,13488252850,2575,2575,2575,2575,0
20230817,153800,13488252850,2575,2575,2575,2575,0
20230817,153700,13488252850,2575,2575,2575,2575,0
20230817,153600,13488252850,2575,2575,2575,2575,0
20230817,153500,13488252850,2575,2575,2575,2575,0
20230817,153400,13488252850,2575,2575,2575,2575,0
20230817,153300,13488252850,2575,2575,2575,2575,0
20230817,153200,13488252850,2575,2575,2575,2575,0
20230817,153100,13488252850,2575,2575,2575,2575,0
20230817,153000,13488252850,2575,2575,2575,2575,24882
20230817,152900,13424181700,2580,2580,2580,2580,0
20230817,152800,13424181700,2580,2580,2580,2580,0
20230817,152700,13424181700,2580,2580,2580,2580,0
20230817,152600,13424181700,2580,2580,2580,2580,0
20230817,152500,13424181700,2580,2580,2580,2580,0
20230817,152400,13424181700,2580,2580,2580,2580,0
20230817,152300,13424181700,2580,2580,2580,2580,0
20230817,152200,13424181700,2580,2580,2580,2580,0
20230817,152100,13424181700,2580,2580,2580,2580,0
20230817,152000,13424181700,2580,2580,2580,2580,0
20230817,151900,13424181700,2580,2575,2580,2575,11480
20230817,151800,13394576760,2575,2580,2580,2575,10788
20230817,151700,13366783945,2580,2575,2580,2575,5007
20230817,151600,13353881710,2580,2575,2580,2575,414
20230817,151500,13352814280,2575,2580,2580,2575,5048
20230817,151400,13339799690,2580,2580,2580,2575,2090
20230817,151300,13334409405,2580,2580,2585,2580,6595
20230817,151200,13317394025,2585,2585,2585,2580,4969
20230817,151100,13304560470,2585,2580,2585,2580,6027
20230817,151000,13289010805,2580,2580,2585,2575,8528
20230817,150900,13266997220,2575,2575,2580,2575,3406
20230817,150800,13258223850,2570,2575,2575,2570,3010
20230817,150700,13250473830,2570,2575,2585,2565,2249
20230817,150600,13244681960,2575,2575,2580,2565,6223
20230817,150500,13228694165,2575,2570,2575,2565,6021
20230817,150400,13213228580,2570,2575,2575,2570,2440
20230817,150300,13206955240,2575,2580,2585,2575,4559
20230817,150200,13195211430,2580,2590,2590,2575,21974
20230817,150100,13138429345,2590,2585,2595,2585,8355
20230817,150000,13116764615,2590,2595,2595,2590,8799
20230817,145900,13093964145,2595,2595,2595,2590,28855
20230817,145800,13019090205,2600,2590,2600,2590,21410
20230817,145700,12963564510,2590,2590,2595,2590,26058
20230817,145600,12896003270,2590,2580,2590,2575,20304
20230817,145500,12843513245,2580,2580,2585,2580,14084
20230817,145400,12807139550,2585,2580,2590,2575,49940
20230817,145300,12678019765,2580,2565,2580,2560,43947
20230817,145200,12564959310,2565,2560,2565,2560,1912
20230817,145100,12560057535,2565,2560,2565,2560,2611
20230817,145000,12553366665,2560,2560,2565,2560,109
20230817,144900,12553087620,2560,2555,2565,2555,2169
20230817,144800,12547529135,2560,2560,2560,2555,17
20230817,144700,12547485635,2555,2560,2560,2555,106
20230817,144600,12547214305,2560,2550,2560,2550,353
20230817,144500,12546310650,2560,2550,2560,2550,4873
20230817,144400,12533855800,2550,2555,2560,2550,6500
20230817,144300,12517230905,2555,2550,2560,2550,1183
20230817,144200,12514205995,2550,2550,2565,2550,1689
20230817,144100,12509876650,2555,2565,2565,2555,4088
20230817,144000,12499421060,2550,2565,2570,2550,18596
20230817,143900,12451927670,2565,2575,2575,2565,2042
20230817,143800,12446689750,2565,2575,2580,2565,13868
20230817,143700,12411071070,2575,2575,2580,2570,1643
20230817,143600,12406838965,2575,2580,2585,2570,11836
20230817,143500,12376327075,2585,2580,2585,2570,6686
20230817,143400,12359055305,2585,2565,2590,2560,33998
20230817,143300,12271441735,2560,2565,2570,2560,2977
20230817,143200,12263804145,2565,2565,2570,2565,5861
20230817,143100,12248770625,2565,2560,2565,2560,1235
20230817,143000,12245608385,2560,2560,2560,2555,2531
20230817,142900,12239129525,2560,2555,2560,2555,712
20230817,142800,12237308255,2555,2560,2560,2555,8785
20230817,142700,12214859480,2560,2560,2560,2560,219
20230817,142600,12214298840,2555,2555,2555,2555,1091
20230817,142500,12211511335,2555,2565,2565,2555,1848
20230817,142400,12206789120,2565,2565,2565,2565,137
20230817,142300,12206437715,2550,2565,2565,2550,23520
20230817,142200,12146207170,2565,2565,2565,2565,1216
20230817,142100,12143088130,2565,2565,2565,2560,1244
20230817,142000,12139897400,2565,2560,2565,2560,2003
20230817,141900,12134769705,2560,2565,2565,2560,27
20230817,141800,12134700575,2565,2560,2565,2560,8271
20230817,141700,12113502510,2555,2555,2555,2555,0
20230817,141600,12113502510,2555,2570,2570,2550,13700
20230817,141500,12078422935,2570,2570,2570,2565,1018
20230817,141400,12075806715,2565,2565,2565,2565,4000
20230817,141300,12065546715,2565,2565,2570,2565,6235
20230817,141200,12049552945,2565,2565,2570,2565,6793
20230817,141100,12032126710,2565,2565,2570,2565,2918
20230817,141000,12024641635,2565,2560,2565,2560,5603
20230817,140900,12010279660,2560,2560,2560,2550,8737
20230817,140800,11987991995,2560,2555,2560,2555,10007
20230817,140700,11962379075,2555,2555,2555,2555,3230
20230817,140600,11954126425,2555,2555,2555,2550,4305
20230817,140500,11943144305,2555,2555,2560,2555,298
20230817,140400,11942382860,2555,2560,2560,2550,7592
20230817,140300,11922997245,2560,2560,2560,2560,470
20230817,140200,11921794045,2560,2555,2560,2555,10174
20230817,140100,11895799270,2550,2545,2550,2545,11174
20230817,140000,11867310665,2545,2545,2545,2540,3773
20230817,135900,11857712090,2545,2540,2545,2540,2550
20230817,135800,11851231230,2540,2535,2540,2530,5458
20230817,135700,11837410540,2535,2535,2540,2535,1510
20230817,135600,11833580925,2535,2535,2535,2530,1233
20230817,135500,11830457580,2530,2545,2550,2520,11860
20230817,135400,11800412175,2550,2545,2550,2540,36323
20230817,135300,11707816185,2545,2535,2545,2535,5295
20230817,135200,11694382950,2535,2540,2545,2535,3620
20230817,135100,11685188190,2540,2530,2540,2515,31772
20230817,135000,11604998080,2530,2535,2540,2525,12970
20230817,134900,11572190690,2535,2545,2545,2535,11947
20230817,134800,11541872605,2540,2545,2545,2540,3822
20230817,134700,11532162290,2545,2540,2545,2540,2850
20230817,134600,11524922805,2540,2545,2545,2540,1177
20230817,134500,11521930800,2545,2540,2545,2540,1820
20230817,134400,11517307530,2540,2555,2555,2540,4016
20230817,134300,11507076805,2555,2545,2555,2545,1806
20230817,134200,11502479535,2545,2555,2555,2545,5004
20230817,134100,11489722270,2555,2545,2555,2545,2987
20230817,134000,11482106340,2545,2550,2550,2545,1713
20230817,133900,11477740700,2550,2550,2555,2545,2090
20230817,133800,11472418295,2550,2545,2550,2545,10118
20230817,133700,11446666405,2540,2535,2540,2535,5213
20230817,133600,11433435160,2535,2540,2545,2535,3964
20230817,133500,11423378350,2535,2540,2540,2535,4619
20230817,133400,11411666760,2540,2540,2540,2535,1954
20230817,133300,11406708520,2535,2545,2545,2535,8487
20230817,133200,11385173555,2545,2550,2550,2545,665
20230817,133100,11383481120,2540,2540,2555,2535,6126
20230817,133000,11367930665,2540,2550,2550,2540,9067
20230817,132900,11344886395,2550,2550,2555,2550,1564
20230817,132800,11340898185,2550,2540,2550,2540,2725
20230817,132700,11333960470,2540,2555,2555,2535,44175
20230817,132600,11221585560,2550,2555,2560,2550,8374
20230817,132500,11200209155,2555,2570,2570,2550,46845
20230817,132400,11080354420,2565,2565,2570,2565,2766
20230817,132300,11073257070,2565,2560,2565,2560,3415
20230817,132200,11064514615,2560,2565,2565,2555,32470
20230817,132100,10981403810,2565,2570,2570,2565,2121
20230817,132000,10975959810,2575,2580,2580,2565,5231
20230817,131900,10962534140,2575,2580,2580,2565,7131
20230817,131800,10944199405,2580,2585,2585,2580,841
20230817,131700,10942029140,2585,2575,2585,2575,3194
20230817,131600,10933789970,2575,2575,2580,2575,1176
20230817,131500,10930759270,2575,2580,2580,2565,1449
20230817,131400,10927035575,2580,2580,2585,2565,17315
20230817,131300,10882477630,2580,2580,2585,2580,7922
20230817,131200,10862036205,2580,2580,2585,2580,940
20230817,131100,10859607440,2580,2585,2585,2580,14718
20230817,131000,10821601665,2585,2585,2585,2585,10368
20230817,130900,10794800385,2585,2580,2585,2580,4204
20230817,130800,10783954040,2580,2585,2585,2580,6033
20230817,130700,10768388740,2580,2580,2580,2580,5226
20230817,130600,10754905660,2585,2580,2585,2575,5910
20230817,130500,10739657865,2580,2570,2580,2565,13740
20230817,130400,10704278020,2570,2560,2570,2560,16141
20230817,130300,10662946040,2560,2570,2570,2560,13811
20230817,130200,10627571830,2570,2575,2575,2560,18522
20230817,130100,10580123760,2565,2570,2575,2565,13147
20230817,130000,10546367395,2575,2570,2580,2570,13112
20230817,125900,10512604760,2575,2580,2580,2575,1065
20230817,125800,10509860455,2585,2590,2590,2570,24437
20230817,125700,10446910020,2585,2590,2590,2585,2495
20230817,125600,10440451930,2590,2590,2590,2580,804
20230817,125500,10438376100,2595,2595,2595,2575,1207
20230817,125400,10435251645,2595,2600,2600,2570,32081
20230817,125300,10352552120,2600,2580,2600,2575,18722
20230817,125200,10304134660,2575,2575,2585,2575,270
20230817,125100,10303437400,2585,2580,2590,2580,2634
20230817,125000,10296637130,2590,2585,2590,2575,11675
20230817,124900,10266501580,2585,2580,2590,2580,5129
20230817,124800,10253233760,2585,2590,2590,2585,1550
20230817,124700,10249222025,2590,2580,2590,2580,8564
20230817,124600,10227104785,2580,2600,2600,2580,10273
20230817,124500,10200569715,2590,2605,2605,2590,10417
20230817,124400,10173545625,2610,2600,2610,2590,7456
20230817,124300,10154162900,2600,2610,2615,2590,19201
20230817,124200,10104247830,2610,2610,2615,2605,36045
20230817,124100,10010147595,2610,2620,2620,2600,44576
20230817,124000,9893668935,2620,2595,2620,2590,181478
20230817,123900,9420511800,2580,2590,2595,2580,12201
20230817,123800,9388929360,2590,2580,2590,2580,5019
20230817,123700,9375938675,2585,2580,2590,2580,3624
20230817,123600,9366583885,2580,2590,2595,2580,4018
20230817,123500,9356217285,2590,2595,2595,2580,7332
20230817,123400,9337270805,2595,2565,2600,2565,55238
20230817,123300,9194236115,2565,2570,2575,2565,2319
20230817,123200,9188283305,2565,2590,2595,2565,34246
20230817,123100,9099845915,2590,2590,2595,2590,6556
20230817,123000,9082857300,2590,2590,2600,2590,4383
20230817,122900,9071478035,2595,2585,2600,2580,45080
20230817,122800,8954631185,2590,2580,2590,2580,14029
20230817,122700,8918381030,2580,2580,2590,2580,7107
20230817,122600,8900006030,2580,2590,2590,2570,7720
20230817,122500,8880130470,2580,2595,2595,2575,6050
20230817,122400,8864445265,2580,2575,2595,2570,6954
20230817,122300,8846480875,2575,2580,2585,2575,6661
20230817,122200,8829302055,2585,2590,2590,2585,3206
20230817,122100,8821006425,2590,2600,2600,2585,3837
20230817,122000,8811066595,2600,2585,2600,2575,62811
20230817,121900,8648291035,2575,2590,2595,2570,10508
20230817,121800,8621178895,2580,2595,2605,2565,75168
20230817,121700,8426957580,2595,2600,2600,2595,33777
20230817,121600,8339142380,2605,2605,2605,2605,0
20230817,121500,8339142380,2605,2595,2605,2590,191818
20230817,121400,7840367635,2590,2575,2600,2575,60775
20230817,121300,7682683925,2575,2570,2580,2560,15782
20230817,121200,7641993290,2560,2560,2570,2555,9204
20230817,121100,7618396965,2560,2560,2570,2560,14696
20230817,121000,7580686280,2560,2555,2570,2555,2650
20230817,120900,7573903315,2555,2555,2570,2555,6157
20230817,120800,7558108175,2555,2540,2565,2540,3902
20230817,120700,7548122125,2540,2540,2555,2535,17916
20230817,120600,7502570660,2545,2560,2560,2545,31495
20230817,120500,7422248635,2560,2570,2570,2560,7690
20230817,120400,7402525010,2570,2570,2580,2570,3408
20230817,120300,7393754065,2570,2570,2580,2570,6447
20230817,120200,7377157105,2570,2580,2580,2570,8526
20230817,120100,7355205830,2575,2575,2585,2575,603
20230817,120000,7353651945,2585,2580,2590,2575,8969
20230817,115900,7330487095,2570,2570,2570,2570,1716
20230817,115800,7326076975,2570,2580,2585,2555,13164
20230817,115700,7292277490,2580,2585,2595,2560,33902
20230817,115600,7204734055,2585,2580,2590,2570,12157
20230817,115500,7173324760,2570,2570,2580,2560,17748
20230817,115400,7127743315,2570,2570,2570,2550,13650
20230817,115300,7092790260,2570,2585,2590,2565,12346
20230817,115200,7061015440,2590,2580,2600,2575,83657
20230817,115100,6844456110,2580,2585,2590,2580,13142
20230817,115000,6810476925,2585,2570,2590,2570,19904
20230817,114900,6759032740,2580,2570,2580,2565,5408
20230817,114800,6745118080,2575,2575,2580,2570,7491
20230817,114700,6725847145,2575,2570,2580,2570,4081
20230817,114600,6715333760,2570,2580,2585,2570,19521
20230817,114500,6665061555,2580,2590,2590,2570,11153
20230817,114400,6636284670,2580,2550,2590,2550,46317
20230817,114300,6517003740,2555,2575,2575,2535,8187
20230817,114200,6496114860,2575,2535,2580,2535,10938
20230817,114100,6468087300,2535,2540,2550,2535,4134
20230817,114000,6457594015,2540,2540,2550,2540,6051
20230817,113900,6442194210,2540,2540,2545,2535,3890
20230817,113800,6432312585,2540,2545,2550,2535,14625
20230817,113700,6395156740,2545,2545,2550,2535,14013
20230817,113600,6359534915,2555,2540,2555,2535,13245
20230817,113500,6325815775,2540,2550,2570,2530,26280
20230817,113400,6259111090,2540,2570,2580,2530,53223
20230817,113300,6122919685,2570,2590,2595,2570,46777
20230817,113200,6002203615,2595,2590,2600,2575,57900
20230817,113100,5852182180,2590,2590,2600,2570,123171
20230817,113000,5532914265,2590,2555,2590,2550,133496
20230817,112900,5189518640,2555,2530,2560,2525,91916
20230817,112800,4955579425,2530,2525,2535,2520,19089
20230817,112700,4907369405,2520,2515,2525,2510,16904
20230817,112600,4864850750,2520,2525,2530,2520,10803
20230817,112500,4837561140,2525,2535,2540,2520,22309
20230817,112400,4781171815,2530,2515,2555,2515,60596
20230817,112300,4627514995,2520,2545,2545,2510,33708
20230817,112200,4542560300,2535,2535,2550,2515,33007
20230817,112100,4459180260,2535,2560,2560,2525,38161
20230817,112000,4362217220,2560,2555,2565,2550,54366
20230817,111900,4223102135,2555,2545,2565,2540,96567
20230817,111800,3976342260,2545,2520,2545,2510,28833
20230817,111700,3903295245,2520,2515,2550,2510,77499
20230817,111600,3707529225,2515,2550,2555,2500,107380
20230817,111500,3436503455,2555,2560,2585,2515,264301
20230817,111400,2760232615,2560,2540,2565,2500,200642
20230817,111300,2249903795,2540,2485,2550,2480,247726
20230817,111200,1627534325,2475,2450,2500,2425,88685
20230817,111100,1407478870,2450,2430,2450,2430,23908
20230817,111000,1349187850,2430,2395,2440,2395,9173
20230817,110900,1326982085,2395,2390,2395,2390,2389
20230817,110800,1321261405,2395,2395,2395,2395,1
20230817,110700,1321259010,2375,2375,2375,2375,1000
20230817,110600,1318884010,2375,2375,2375,2375,0
20230817,110500,1318884010,2375,2390,2390,2375,8262
20230817,110400,1299175670,2390,2390,2390,2390,5
20230817,110300,1299163720,2390,2390,2390,2390,0
20230817,110200,1299163720,2390,2390,2390,2390,1
20230817,110100,1299161330,2385,2385,2385,2385,0
20230817,110000,1299161330,2385,2385,2385,2385,20
20230817,105900,1299113630,2385,2385,2385,2385,1
20230817,105800,1299111245,2385,2385,2385,2385,100
20230817,105700,1298872745,2395,2395,2395,2395,0
20230817,105600,1298872745,2395,2395,2395,2395,1000
20230817,105500,1296477745,2400,2400,2400,2400,10
20230817,105400,1296453745,2390,2390,2390,2390,375
20230817,105300,1295557495,2390,2385,2390,2385,11
20230817,105200,1295531210,2385,2390,2390,2385,9
20230817,105100,1295509705,2390,2390,2390,2390,0
20230817,105000,1295509705,2390,2380,2390,2375,401
20230817,104900,1294557300,2375,2390,2390,2375,920
20230817,104800,1292371350,2380,2385,2385,2380,1965
20230817,104700,1287693110,2390,2385,2390,2385,8
20230817,104600,1287674005,2390,2390,2390,2385,24
20230817,104500,1287616690,2390,2395,2395,2390,59
20230817,104400,1287475640,2395,2395,2400,2395,1086
20230817,104300,1284874470,2395,2375,2395,2375,3108
20230817,104200,1277465160,2365,2365,2365,2365,500
20230817,104100,1276282660,2365,2360,2365,2360,1003
20230817,104000,1273915565,2360,2360,2365,2360,3580
20230817,103900,1265451115,2360,2365,2365,2360,7574
20230817,103800,1247571340,2365,2365,2365,2365,0
20230817,103700,1247571340,2365,2370,2370,2365,5947
20230817,103600,1233495100,2370,2380,2380,2370,3620
20230817,103500,1224904930,2375,2375,2375,2375,16
20230817,103400,1224866930,2375,2375,2375,2375,421
20230817,103300,1223867055,2370,2370,2370,2370,32
20230817,103200,1223791215,2370,2370,2370,2370,498
20230817,103100,1222610955,2370,2370,2370,2370,401
20230817,103000,1221660585,2370,2370,2370,2370,3884
20230817,102900,1212455505,2370,2370,2370,2370,200
20230817,102800,1211981505,2375,2375,2375,2375,0
20230817,102700,1211981505,2375,2375,2375,2375,50
20230817,102600,1211862755,2370,2375,2375,2370,2000
20230817,102500,1207122245,2380,2375,2380,2370,512
20230817,102400,1205906620,2370,2370,2370,2370,0
20230817,102300,1205906620,2370,2370,2370,2370,1083
20230817,102200,1203339910,2370,2375,2375,2370,2152
20230817,102100,1198237195,2375,2380,2380,2375,81
20230817,102000,1198044665,2375,2375,2375,2375,876
20230817,101900,1195964165,2375,2380,2380,2370,4626
20230817,101800,1184983795,2380,2380,2380,2380,50
20230817,101700,1184864795,2380,2380,2380,2380,2058
20230817,101600,1179966755,2380,2380,2380,2380,0
20230817,101500,1179966755,2380,2380,2380,2380,3319
20230817,101400,1172067535,2380,2385,2385,2380,10702
20230817,101300,1146568115,2400,2390,2400,2390,299
20230817,101200,1145853495,2400,2400,2400,2400,4
20230817,101100,1145843895,2385,2390,2390,2385,3759
20230817,101000,1136864015,2390,2395,2395,2390,2107
20230817,100900,1131822750,2395,2395,2395,2395,96
20230817,100800,1131592830,2395,2400,2400,2395,3145
20230817,100700,1124058810,2405,2400,2405,2400,211
20230817,100600,1123552355,2395,2395,2395,2395,461
20230817,100500,1122448260,2390,2390,2390,2390,0
20230817,100400,1122448260,2390,2390,2390,2390,0
20230817,100300,1122448260,2390,2395,2395,2390,2096
20230817,100200,1117431495,2395,2395,2395,2395,0
20230817,100100,1117431495,2395,2395,2395,2390,3680
20230817,100000,1108627895,2395,2400,2400,2395,1063
20230817,095900,1106080445,2400,2400,2400,2400,780
20230817,095800,1104208445,2400,2405,2415,2400,5243
20230817,095700,1091620695,2405,2410,2410,2405,2060
20230817,095600,1086663050,2410,2410,2410,2410,1212
20230817,095500,1083742130,2410,2415,2415,2410,727
20230817,095400,1081990015,2425,2410,2425,2410,2347
20230817,095300,1076333145,2410,2415,2415,2410,5661
20230817,095200,1062678155,2415,2415,2415,2415,1474
20230817,095100,1059118445,2415,2420,2425,2415,4123
20230817,095000,1049143815,2420,2420,2425,2420,431
20230817,094900,1048100385,2420,2430,2430,2420,1677
20230817,094800,1044034285,2430,2445,2445,2430,1784
20230817,094700,1039691665,2445,2455,2460,2420,15307
20230817,094600,1002459090,2460,2475,2475,2460,6847
20230817,094500,985573615,2475,2475,2485,2475,11781
20230817,094400,956399280,2480,2505,2505,2475,21055
20230817,094300,903875305,2505,2480,2510,2475,33345
20230817,094200,820541450,2480,2500,2510,2475,50434
20230817,094100,694813610,2500,2485,2510,2485,58794
20230817,094000,547958650,2485,2480,2485,2475,27003
20230817,093900,481061695,2475,2455,2475,2455,10635
20230817,093800,454824290,2450,2435,2460,2430,29481
20230817,093700,382732555,2435,2430,2435,2425,15060
20230817,093600,346184375,2430,2430,2440,2425,20191
20230817,093500,297099705,2425,2410,2425,2405,9104
20230817,093400,275101210,2400,2400,2400,2400,8367
20230817,093300,255020410,2395,2390,2400,2390,2560
20230817,093200,248901920,2400,2375,2400,2375,11881
20230817,093100,220561030,2370,2370,2375,2370,1043
20230817,093000,218088905,2375,2370,2375,2370,6051
20230817,092900,203739445,2370,2370,2370,2370,1517
20230817,092800,200144155,2370,2370,2370,2370,495
20230817,092700,198971005,2370,2370,2370,2370,1544
20230817,092600,195311725,2370,2365,2370,2365,226
20230817,092500,194776160,2365,2365,2365,2365,1
20230817,092400,194773795,2365,2365,2365,2365,12
20230817,092300,194745415,2360,2355,2360,2350,14217
20230817,092200,161302770,2355,2355,2355,2355,900
20230817,092100,159183270,2355,2360,2360,2355,8000
20230817,092000,140338270,2355,2360,2360,2355,8995
20230817,091900,119110080,2360,2360,2360,2360,168
20230817,091800,118713600,2360,2365,2365,2360,1444
20230817,091700,115304735,2360,2365,2365,2360,4575
20230817,091600,104487860,2375,2375,2375,2375,20
20230817,091500,104440360,2365,2365,2370,2365,1878
20230817,091400,99998390,2360,2360,2360,2360,100
20230817,091300,99762390,2375,2360,2375,2360,8732
20230817,091200,79131370,2365,2370,2370,2365,1491
20230817,091100,75603295,2365,2365,2365,2365,4839
20230817,091000,64159060,2370,2375,2375,2370,3478
20230817,090900,55911200,2375,2375,2375,2375,1933
20230817,090800,51320325,2375,2365,2375,2365,3183
20230817,090700,43761120,2365,2365,2365,2365,1676
20230817,090600,39797380,2365,2365,2370,2365,712
20230817,090500,38111390,2360,2360,2360,2360,2818
20230817,090400,31460910,2360,2370,2370,2360,1469
20230817,090300,27987130,2375,2375,2375,2375,4606
20230817,090200,17047880,2375,2365,2375,2350,916
20230817,090100,14891120,2365,2365,2375,2365,2236
20230817,090000,9602480,2365,2370,2370,2365,4043