stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185800,2764570210,2105,2105,2105,2105,64535
20230817,185700,2764570210,2105,2105,2105,2105,0
20230817,185600,2764570210,2105,2105,2105,2105,0
20230817,185500,2764570210,2105,2105,2105,2105,0
20230817,185400,2764570210,2105,2105,2105,2105,0
20230817,185300,2764570210,2105,2105,2105,2105,0
20230817,185200,2764570210,2105,2105,2105,2105,0
20230817,185100,2764570210,2105,2105,2105,2105,0
20230817,185000,2764570210,2105,2105,2105,2105,0
20230817,184900,2764570210,2105,2105,2105,2105,0
20230817,184800,2764570210,2105,2105,2105,2105,0
20230817,184700,2764570210,2105,2105,2105,2105,0
20230817,184600,2764570210,2105,2105,2105,2105,0
20230817,184500,2764570210,2105,2105,2105,2105,0
20230817,184400,2764570210,2105,2105,2105,2105,0
20230817,184300,2764570210,2105,2105,2105,2105,0
20230817,184200,2764570210,2105,2105,2105,2105,0
20230817,184100,2764570210,2105,2105,2105,2105,0
20230817,184000,2764570210,2105,2105,2105,2105,0
20230817,183900,2764570210,2105,2105,2105,2105,0
20230817,183800,2764570210,2105,2105,2105,2105,0
20230817,183700,2764570210,2105,2105,2105,2105,0
20230817,183600,2764570210,2105,2105,2105,2105,0
20230817,183500,2764570210,2105,2105,2105,2105,0
20230817,183400,2764570210,2105,2105,2105,2105,0
20230817,183300,2764570210,2105,2105,2105,2105,0
20230817,183200,2764570210,2105,2105,2105,2105,0
20230817,183100,2764570210,2105,2105,2105,2105,0
20230817,183000,2764570210,2105,2105,2105,2105,0
20230817,182900,2764570210,2105,2105,2105,2105,0
20230817,182800,2764570210,2105,2105,2105,2105,64535
20230817,182700,2764570210,2105,2105,2105,2105,0
20230817,182600,2764570210,2105,2105,2105,2105,0
20230817,182500,2764570210,2105,2105,2105,2105,0
20230817,182400,2764570210,2105,2105,2105,2105,0
20230817,182300,2764570210,2105,2105,2105,2105,0
20230817,182200,2764570210,2105,2105,2105,2105,0
20230817,182100,2764570210,2105,2105,2105,2105,0
20230817,182000,2764570210,2105,2105,2105,2105,0
20230817,181900,2764570210,2105,2105,2105,2105,0
20230817,181800,2764570210,2105,2105,2105,2105,0
20230817,181700,2764570210,2105,2105,2105,2105,0
20230817,181600,2764570210,2105,2105,2105,2105,0
20230817,181500,2764570210,2105,2105,2105,2105,0
20230817,181400,2764570210,2105,2105,2105,2105,0
20230817,181300,2764570210,2105,2105,2105,2105,0
20230817,181200,2764570210,2105,2105,2105,2105,0
20230817,181100,2764570210,2105,2105,2105,2105,0
20230817,181000,2764570210,2105,2105,2105,2105,0
20230817,180900,2764570210,2105,2105,2105,2105,0
20230817,180800,2764570210,2105,2105,2105,2105,0
20230817,180700,2764570210,2105,2105,2105,2105,0
20230817,180600,2764570210,2105,2105,2105,2105,0
20230817,180500,2764570210,2105,2105,2105,2105,0
20230817,180400,2764570210,2105,2105,2105,2105,0
20230817,180300,2764570210,2105,2105,2105,2105,0
20230817,180200,2764570210,2105,2105,2105,2105,0
20230817,180100,2764570210,2105,2105,2105,2105,0
20230817,180000,2764570210,2105,2105,2105,2105,0
20230817,175900,2764570210,2105,2105,2105,2105,0
20230817,175800,2764570210,2105,2105,2105,2105,64535
20230817,175700,2764570210,2105,2105,2105,2105,0
20230817,175600,2764570210,2105,2105,2105,2105,0
20230817,175500,2764570210,2105,2105,2105,2105,0
20230817,175400,2764570210,2105,2105,2105,2105,0
20230817,175300,2764570210,2105,2105,2105,2105,0
20230817,175200,2764570210,2105,2105,2105,2105,0
20230817,175100,2764570210,2105,2105,2105,2105,0
20230817,175000,2764570210,2105,2105,2105,2105,0
20230817,174900,2764570210,2105,2105,2105,2105,0
20230817,174800,2764570210,2105,2105,2105,2105,0
20230817,174700,2764570210,2105,2105,2105,2105,0
20230817,174600,2764570210,2105,2105,2105,2105,0
20230817,174500,2764570210,2105,2105,2105,2105,0
20230817,174400,2764570210,2105,2105,2105,2105,0
20230817,174300,2764570210,2105,2105,2105,2105,0
20230817,174200,2764570210,2105,2105,2105,2105,0
20230817,174100,2764570210,2105,2105,2105,2105,0
20230817,174000,2764570210,2105,2105,2105,2105,0
20230817,173900,2764570210,2105,2105,2105,2105,0
20230817,173800,2764570210,2105,2105,2105,2105,0
20230817,173700,2764570210,2105,2105,2105,2105,0
20230817,173600,2764570210,2105,2105,2105,2105,0
20230817,173500,2764570210,2105,2105,2105,2105,0
20230817,173400,2764570210,2105,2105,2105,2105,0
20230817,173300,2764570210,2105,2105,2105,2105,0
20230817,173200,2764570210,2105,2105,2105,2105,0
20230817,173100,2764570210,2105,2105,2105,2105,0
20230817,173000,2764570210,2105,2105,2105,2105,0
20230817,172900,2764570210,2105,2105,2105,2105,0
20230817,172800,2764570210,2105,2105,2105,2105,64535
20230817,172700,2764570210,2105,2105,2105,2105,0
20230817,172600,2764570210,2105,2105,2105,2105,0
20230817,172500,2764570210,2105,2105,2105,2105,0
20230817,172400,2764570210,2105,2105,2105,2105,0
20230817,172300,2764570210,2105,2105,2105,2105,0
20230817,172200,2764570210,2105,2105,2105,2105,0
20230817,172100,2764570210,2105,2105,2105,2105,0
20230817,172000,2764570210,2105,2105,2105,2105,0
20230817,171900,2764570210,2105,2105,2105,2105,0
20230817,171800,2764570210,2105,2105,2105,2105,0
20230817,171700,2764570210,2105,2105,2105,2105,0
20230817,171600,2764570210,2105,2105,2105,2105,0
20230817,171500,2764570210,2105,2105,2105,2105,0
20230817,171400,2764570210,2105,2105,2105,2105,0
20230817,171300,2764570210,2105,2105,2105,2105,0
20230817,171200,2764570210,2105,2105,2105,2105,0
20230817,171100,2764570210,2105,2105,2105,2105,0
20230817,171000,2764570210,2105,2105,2105,2105,0
20230817,170900,2764570210,2105,2105,2105,2105,0
20230817,170800,2764570210,2105,2105,2105,2105,0
20230817,170700,2764570210,2105,2105,2105,2105,0
20230817,170600,2764570210,2105,2105,2105,2105,0
20230817,170500,2764570210,2105,2105,2105,2105,0
20230817,170400,2764570210,2105,2105,2105,2105,0
20230817,170300,2764570210,2105,2105,2105,2105,0
20230817,170200,2764570210,2105,2105,2105,2105,0
20230817,170100,2764570210,2105,2105,2105,2105,0
20230817,170000,2764570210,2105,2105,2105,2105,0
20230817,165900,2764570210,2105,2105,2105,2105,0
20230817,165800,2764570210,2105,2105,2105,2105,64535
20230817,165700,2764570210,2105,2105,2105,2105,0
20230817,165600,2764570210,2105,2105,2105,2105,0
20230817,165500,2764570210,2105,2105,2105,2105,0
20230817,165400,2764570210,2105,2105,2105,2105,0
20230817,165300,2764570210,2105,2105,2105,2105,0
20230817,165200,2764570210,2105,2105,2105,2105,0
20230817,165100,2764570210,2105,2105,2105,2105,0
20230817,165000,2764570210,2105,2105,2105,2105,0
20230817,164900,2764570210,2105,2105,2105,2105,0
20230817,164800,2764570210,2105,2105,2105,2105,0
20230817,164700,2764570210,2105,2105,2105,2105,0
20230817,164600,2764570210,2105,2105,2105,2105,0
20230817,164500,2764570210,2105,2105,2105,2105,0
20230817,164400,2764570210,2105,2105,2105,2105,0
20230817,164300,2764570210,2105,2105,2105,2105,0
20230817,164200,2764570210,2105,2105,2105,2105,0
20230817,164100,2764570210,2105,2105,2105,2105,0
20230817,164000,2764570210,2105,2105,2105,2105,0
20230817,163900,2764570210,2105,2105,2105,2105,0
20230817,163800,2764570210,2105,2105,2105,2105,0
20230817,163700,2764570210,2105,2105,2105,2105,0
20230817,163600,2764570210,2105,2105,2105,2105,0
20230817,163500,2764570210,2105,2105,2105,2105,0
20230817,163400,2764570210,2105,2105,2105,2105,0
20230817,163300,2764570210,2105,2105,2105,2105,0
20230817,163200,2764570210,2105,2105,2105,2105,0
20230817,163100,2764570210,2105,2105,2105,2105,0
20230817,163000,2764570210,2105,2105,2105,2105,0
20230817,162900,2764570210,2105,2105,2105,2105,0
20230817,162800,2764570210,2105,2105,2105,2105,64535
20230817,162700,2764570210,2105,2105,2105,2105,0
20230817,162600,2764570210,2105,2105,2105,2105,0
20230817,162500,2764570210,2105,2105,2105,2105,0
20230817,162400,2764570210,2105,2105,2105,2105,0
20230817,162300,2764570210,2105,2105,2105,2105,0
20230817,162200,2764570210,2105,2105,2105,2105,0
20230817,162100,2764570210,2105,2105,2105,2105,0
20230817,162000,2764570210,2105,2105,2105,2105,0
20230817,161900,2764570210,2105,2105,2105,2105,0
20230817,161800,2764570210,2105,2105,2105,2105,0
20230817,161700,2764570210,2105,2105,2105,2105,0
20230817,161600,2764570210,2105,2105,2105,2105,0
20230817,161500,2764570210,2105,2105,2105,2105,0
20230817,161400,2764570210,2105,2105,2105,2105,0
20230817,161300,2764570210,2105,2105,2105,2105,0
20230817,161200,2764570210,2105,2105,2105,2105,0
20230817,161100,2764570210,2105,2105,2105,2105,0
20230817,161000,2764570210,2105,2105,2105,2105,0
20230817,160900,2764570210,2105,2105,2105,2105,0
20230817,160800,2764570210,2105,2105,2105,2105,0
20230817,160700,2764570210,2105,2105,2105,2105,0
20230817,160600,2764570210,2105,2105,2105,2105,0
20230817,160500,2764570210,2105,2105,2105,2105,0
20230817,160400,2764570210,2105,2105,2105,2105,0
20230817,160300,2764570210,2105,2105,2105,2105,0
20230817,160200,2764570210,2105,2105,2105,2105,0
20230817,160100,2764570210,2105,2105,2105,2105,0
20230817,160000,2764570210,2105,2105,2105,2105,0
20230817,155900,2764570210,2105,2105,2105,2105,0
20230817,155800,2764570210,2105,2105,2105,2105,64535
20230817,155700,2764570210,2105,2105,2105,2105,0
20230817,155600,2764570210,2105,2105,2105,2105,0
20230817,155500,2764570210,2105,2105,2105,2105,0
20230817,155400,2764570210,2105,2105,2105,2105,0
20230817,155300,2764570210,2105,2105,2105,2105,0
20230817,155200,2764570210,2105,2105,2105,2105,0
20230817,155100,2764570210,2105,2105,2105,2105,0
20230817,155000,2764570210,2105,2105,2105,2105,0
20230817,154900,2764570210,2105,2105,2105,2105,0
20230817,154800,2764570210,2105,2105,2105,2105,0
20230817,154700,2764570210,2105,2105,2105,2105,0
20230817,154600,2764570210,2105,2105,2105,2105,0
20230817,154500,2764570210,2105,2105,2105,2105,0
20230817,154400,2764570210,2105,2105,2105,2105,0
20230817,154300,2764570210,2105,2105,2105,2105,0
20230817,154200,2764570210,2105,2105,2105,2105,0
20230817,154100,2764570210,2105,2105,2105,2105,0
20230817,154000,2764570210,2105,2105,2105,2105,0
20230817,153900,2764570210,2105,2105,2105,2105,0
20230817,153800,2764570210,2105,2105,2105,2105,0
20230817,153700,2764570210,2105,2105,2105,2105,0
20230817,153600,2764570210,2105,2105,2105,2105,0
20230817,153500,2764570210,2105,2105,2105,2105,0
20230817,153400,2764570210,2105,2105,2105,2105,0
20230817,153300,2764570210,2105,2105,2105,2105,0
20230817,153200,2764570210,2105,2105,2105,2105,0
20230817,153100,2764570210,2105,2105,2105,2105,0
20230817,153000,2764570210,2105,2105,2105,2105,64535
20230817,152900,2628724035,2125,2125,2125,2125,0
20230817,152800,2628724035,2125,2125,2125,2125,0
20230817,152700,2628724035,2125,2125,2125,2125,0
20230817,152600,2628724035,2125,2125,2125,2125,0
20230817,152500,2628724035,2125,2125,2125,2125,0
20230817,152400,2628724035,2125,2125,2125,2125,0
20230817,152300,2628724035,2125,2125,2125,2125,0
20230817,152200,2628724035,2125,2125,2125,2125,0
20230817,152100,2628724035,2125,2125,2125,2125,0
20230817,152000,2628724035,2125,2125,2125,2125,0
20230817,151900,2628724035,2125,2125,2130,2120,2906
20230817,151800,2622544775,2130,2125,2130,2120,1936
20230817,151700,2618431210,2125,2120,2125,2120,2940
20230817,151600,2612189110,2120,2120,2120,2120,618
20230817,151500,2610878950,2125,2120,2125,2115,2573
20230817,151400,2605422430,2120,2120,2120,2115,669
20230817,151300,2604004200,2120,2115,2120,2115,3010
20230817,151200,2597627500,2120,2120,2125,2120,2462
20230817,151100,2592408035,2120,2120,2125,2120,299
20230817,151000,2591774080,2125,2120,2125,2115,1903
20230817,150900,2587739800,2130,2120,2130,2120,235
20230817,150800,2587240530,2120,2130,2130,2120,2080
20230817,150700,2582830030,2135,2135,2135,2135,201
20230817,150600,2582400895,2135,2125,2135,2125,164
20230817,150500,2582051325,2125,2120,2130,2120,3664
20230817,150400,2574265555,2130,2130,2130,2130,827
20230817,150300,2572504045,2130,2130,2130,2130,100
20230817,150200,2572291045,2130,2120,2130,2120,304
20230817,150100,2571646025,2130,2125,2130,2120,1040
20230817,150000,2569440820,2130,2135,2135,2125,902
20230817,145900,2567520240,2135,2125,2135,2120,4083
20230817,145800,2558843770,2125,2120,2125,2120,3036
20230817,145700,2552399865,2125,2125,2125,2120,2837
20230817,145600,2546374685,2130,2130,2130,2130,300
20230817,145500,2545735685,2125,2135,2135,2125,57
20230817,145400,2545614360,2135,2135,2135,2135,186
20230817,145300,2545217250,2120,2125,2130,2120,2143
20230817,145200,2540654360,2120,2130,2135,2120,1184
20230817,145100,2538137395,2135,2130,2135,2130,580
20230817,145000,2536900000,2125,2125,2125,2125,280
20230817,144900,2536305000,2135,2120,2135,2120,1894
20230817,144800,2532281970,2125,2130,2130,2125,4547
20230817,144700,2522603420,2130,2130,2130,2130,1
20230817,144600,2522601290,2125,2135,2135,2125,7132
20230817,144500,2507429290,2135,2135,2135,2135,234
20230817,144400,2506929700,2130,2130,2130,2130,3641
20230817,144300,2499174370,2130,2120,2130,2120,1929
20230817,144200,2495078600,2120,2115,2120,2115,500
20230817,144100,2494020100,2115,2110,2115,2110,1701
20230817,144000,2490430445,2115,2115,2115,2115,5157
20230817,143900,2479523390,2115,2115,2115,2115,3446
20230817,143800,2472235100,2115,2120,2125,2115,1535
20230817,143700,2468984640,2120,2125,2125,2120,2687
20230817,143600,2463287700,2125,2120,2125,2120,2352
20230817,143500,2458289960,2125,2125,2130,2125,708
20230817,143400,2456785440,2125,2125,2125,2125,507
20230817,143300,2455708065,2120,2120,2120,2120,802
20230817,143200,2454007825,2130,2120,2130,2120,785
20230817,143100,2452343585,2130,2130,2130,2130,6
20230817,143000,2452330805,2130,2125,2130,2120,499
20230817,142900,2451270250,2140,2140,2145,2100,18385
20230817,142800,2412393630,2135,2140,2140,2130,1862
20230817,142700,2408417520,2145,2135,2145,2135,133
20230817,142600,2408132920,2135,2120,2135,2120,3652
20230817,142500,2400362925,2120,2130,2130,2120,13358
20230817,142400,2372000405,2130,2130,2135,2130,2031
20230817,142300,2367674195,2130,2135,2135,2130,1265
20230817,142200,2364979740,2135,2140,2140,2130,5555
20230817,142100,2353145850,2140,2140,2140,2140,18
20230817,142000,2353107330,2130,2140,2140,2130,14500
20230817,141900,2322202510,2140,2140,2140,2140,205
20230817,141800,2321763810,2140,2140,2140,2140,1999
20230817,141700,2317485950,2145,2145,2150,2145,205
20230817,141600,2317046200,2145,2145,2145,2145,100
20230817,141500,2316831700,2145,2145,2145,2145,235
20230817,141400,2316327625,2140,2140,2140,2140,600
20230817,141300,2315043625,2145,2145,2145,2140,9951
20230817,141200,2293748210,2150,2145,2150,2140,1107
20230817,141100,2291374075,2150,2150,2150,2150,0
20230817,141000,2291374075,2150,2140,2150,2140,2201
20230817,140900,2286643435,2150,2145,2150,2145,175
20230817,140800,2286267455,2140,2140,2140,2140,519
20230817,140700,2285156795,2140,2140,2140,2140,546
20230817,140600,2283988355,2150,2150,2150,2150,61
20230817,140500,2283857205,2140,2140,2140,2140,7114
20230817,140400,2268633245,2140,2140,2140,2140,24
20230817,140300,2268581885,2140,2150,2150,2140,5
20230817,140200,2268571175,2150,2140,2150,2140,110
20230817,140100,2268335765,2140,2145,2145,2140,4054
20230817,140000,2259640205,2145,2135,2145,2135,4326
20230817,135900,2250403435,2135,2135,2140,2135,6826
20230817,135800,2235829900,2140,2140,2140,2140,3
20230817,135700,2235823480,2145,2145,2145,2140,7251
20230817,135600,2220303795,2145,2155,2155,2145,2038
20230817,135500,2215927225,2150,2155,2155,2150,703
20230817,135400,2214413705,2155,2150,2160,2150,574
20230817,135300,2213176545,2145,2145,2145,2145,0
20230817,135200,2213176545,2145,2150,2150,2145,5913
20230817,135100,2200475080,2155,2155,2155,2155,9
20230817,135000,2200455685,2155,2155,2155,2150,733
20230817,134900,2198878130,2155,2155,2155,2155,276
20230817,134800,2198283350,2155,2155,2155,2150,1490
20230817,134700,2195072425,2155,2155,2155,2155,249
20230817,134600,2194535830,2155,2155,2155,2155,0
20230817,134500,2194535830,2155,2155,2155,2155,35
20230817,134400,2194460405,2145,2145,2145,2145,100
20230817,134300,2194245905,2155,2155,2155,2155,4
20230817,134200,2194237285,2155,2145,2155,2145,2072
20230817,134100,2189792525,2145,2145,2145,2145,1000
20230817,134000,2187647525,2145,2150,2155,2140,5822
20230817,133900,2175175160,2155,2155,2160,2155,663
20230817,133800,2173743585,2155,2150,2155,2150,285
20230817,133700,2173130400,2150,2150,2150,2145,510
20230817,133600,2172034150,2145,2140,2145,2140,3199
20230817,133500,2165173295,2145,2145,2145,2145,6094
20230817,133400,2152101665,2145,2145,2145,2145,1459
20230817,133300,2148972110,2145,2140,2145,2140,1154
20230817,133200,2146502280,2145,2145,2145,2145,6
20230817,133100,2146489410,2145,2145,2145,2145,10
20230817,133000,2146467960,2150,2135,2150,2135,2
20230817,132900,2146463675,2135,2150,2150,2135,1608
20230817,132800,2143017980,2150,2135,2150,2135,1266
20230817,132700,2140306350,2140,2155,2155,2140,14104
20230817,132600,2110095010,2155,2155,2155,2155,4977
20230817,132500,2099369575,2155,2155,2155,2150,1050
20230817,132400,2097109325,2155,2155,2155,2155,50
20230817,132300,2097001575,2155,2155,2155,2155,57
20230817,132200,2096878740,2155,2155,2155,2155,20
20230817,132100,2096835640,2155,2155,2155,2155,40
20230817,132000,2096749440,2160,2150,2160,2145,2013
20230817,131900,2092427300,2145,2160,2160,2145,3469
20230817,131800,2084974610,2160,2150,2160,2150,2
20230817,131700,2084970300,2160,2150,2160,2150,260
20230817,131600,2084408800,2155,2155,2155,2155,1994
20230817,131500,2080111730,2160,2150,2160,2145,135
20230817,131400,2079821380,2150,2155,2155,2150,2211
20230817,131300,2075065515,2155,2155,2155,2155,462
20230817,131200,2074069905,2160,2160,2160,2160,30
20230817,131100,2074005105,2165,2160,2165,2160,5174
20230817,131000,2062829010,2160,2155,2160,2155,4668
20230817,130900,2052758620,2160,2160,2160,2160,119
20230817,130800,2052501580,2155,2155,2155,2155,166
20230817,130700,2052143850,2160,2160,2160,2160,0
20230817,130600,2052143850,2160,2155,2160,2155,11
20230817,130500,2052120095,2160,2155,2160,2155,139
20230817,130400,2051820050,2160,2160,2160,2160,1
20230817,130300,2051817890,2160,2155,2160,2155,152
20230817,130200,2051490305,2160,2160,2160,2160,0
20230817,130100,2051490305,2160,2160,2160,2160,4021
20230817,130000,2042804945,2155,2160,2160,2155,3358
20230817,125900,2035564665,2155,2155,2155,2155,35
20230817,125800,2035489240,2155,2155,2155,2155,367
20230817,125700,2034698355,2155,2155,2155,2155,225
20230817,125600,2034213480,2155,2160,2160,2155,4608
20230817,125500,2024279635,2160,2155,2160,2155,685
20230817,125400,2022802535,2155,2155,2155,2150,2088
20230817,125300,2018303395,2160,2160,2160,2160,26
20230817,125200,2018247235,2160,2165,2165,2160,5037
20230817,125100,2007367290,2165,2170,2170,2165,10759
20230817,125000,1984073530,2170,2175,2175,2170,522
20230817,124900,1982940265,2175,2175,2175,2175,1464
20230817,124800,1979756065,2175,2175,2175,2175,6
20230817,124700,1979743015,2175,2165,2175,2165,709
20230817,124600,1978207890,2165,2170,2170,2165,1395
20230817,124500,1975181140,2170,2175,2175,2170,1032
20230817,124400,1972941545,2170,2170,2170,2170,337
20230817,124300,1972210255,2175,2180,2180,2175,157
20230817,124200,1971868775,2180,2180,2180,2180,122
20230817,124100,1971602815,2180,2180,2180,2180,50
20230817,124000,1971493815,2180,2170,2180,2170,1033
20230817,123900,1969242125,2170,2175,2175,2170,1100
20230817,123800,1966854625,2175,2175,2175,2175,141
20230817,123700,1966547950,2165,2170,2175,2165,2760
20230817,123600,1960559550,2170,2180,2185,2170,9495
20230817,123500,1939924155,2180,2185,2185,2175,2543
20230817,123400,1934384440,2185,2185,2185,2185,1233
20230817,123300,1931690335,2185,2180,2185,2175,11158
20230817,123200,1907361565,2175,2170,2175,2170,12011
20230817,123100,1881260380,2170,2170,2170,2170,430
20230817,123000,1880327280,2170,2170,2170,2170,0
20230817,122900,1880327280,2170,2165,2170,2165,1401
20230817,122800,1877292110,2165,2165,2165,2165,260
20230817,122700,1876729210,2160,2165,2165,2160,107
20230817,122600,1876497680,2165,2165,2165,2165,1418
20230817,122500,1873427710,2160,2160,2160,2160,4
20230817,122400,1873419070,2160,2160,2160,2160,119
20230817,122300,1873162030,2160,2160,2160,2160,193
20230817,122200,1872745150,2160,2160,2160,2160,1528
20230817,122100,1869444670,2165,2160,2165,2160,31
20230817,122000,1869377705,2160,2160,2160,2160,0
20230817,121900,1869377705,2160,2160,2160,2160,73
20230817,121800,1869220025,2160,2165,2165,2160,2010
20230817,121700,1864868425,2165,2165,2165,2165,4
20230817,121600,1864859765,2165,2155,2165,2155,1317
20230817,121500,1862010315,2150,2155,2160,2150,3243
20230817,121400,1855021685,2160,2160,2160,2160,48
20230817,121300,1854918005,2160,2160,2160,2160,0
20230817,121200,1854918005,2160,2160,2160,2160,200
20230817,121100,1854486005,2160,2160,2160,2155,2061
20230817,121000,1850044460,2160,2160,2160,2160,457
20230817,120900,1849057340,2160,2155,2160,2155,160
20230817,120800,1848711810,2155,2160,2160,2155,133
20230817,120700,1848424730,2145,2145,2145,2145,0
20230817,120600,1848424730,2145,2160,2160,2145,1722
20230817,120500,1844727745,2160,2160,2160,2160,2870
20230817,120400,1838528545,2160,2160,2160,2150,6606
20230817,120300,1824299445,2160,2160,2160,2160,282
20230817,120200,1823690325,2160,2160,2160,2160,1384
20230817,120100,1820700885,2165,2165,2165,2165,6
20230817,120000,1820687895,2170,2165,2170,2165,104
20230817,115900,1820462705,2170,2170,2170,2170,0
20230817,115800,1820462705,2170,2170,2170,2170,335
20230817,115700,1819735755,2170,2165,2170,2165,307
20230817,115600,1819070875,2165,2155,2165,2155,3771
20230817,115500,1810935805,2160,2160,2160,2160,173
20230817,115400,1810562125,2165,2165,2165,2165,352
20230817,115300,1809800045,2165,2160,2165,2160,4656
20230817,115200,1799726010,2160,2160,2160,2160,1059
20230817,115100,1797438570,2160,2160,2160,2160,83
20230817,115000,1797259290,2160,2160,2160,2160,491
20230817,114900,1796198730,2160,2160,2160,2160,4846
20230817,114800,1785731370,2160,2160,2160,2155,2475
20230817,114700,1780391515,2155,2155,2155,2155,100
20230817,114600,1780176015,2160,2160,2160,2155,4635
20230817,114500,1770172465,2160,2160,2160,2160,410
20230817,114400,1769286865,2160,2160,2160,2160,17
20230817,114300,1769250145,2160,2160,2160,2160,420
20230817,114200,1768342945,2160,2160,2160,2160,1
20230817,114100,1768340785,2160,2165,2165,2160,3355
20230817,114000,1761091330,2165,2160,2165,2160,2019
20230817,113900,1756720265,2160,2160,2160,2160,921
20230817,113800,1754730905,2160,2155,2160,2155,1513
20230817,113700,1751469390,2165,2165,2165,2165,0
20230817,113600,1751469390,2165,2155,2165,2155,157
20230817,113500,1751131045,2160,2160,2160,2160,796
20230817,113400,1749411685,2165,2165,2165,2160,2162
20230817,113300,1744737800,2160,2165,2165,2160,32
20230817,113200,1744668610,2160,2160,2160,2160,643
20230817,113100,1743279730,2160,2160,2160,2160,2
20230817,113000,1743275410,2160,2160,2160,2160,2671
20230817,112900,1737506050,2160,2160,2160,2160,5
20230817,112800,1737495250,2160,2165,2165,2160,168
20230817,112700,1737132295,2165,2160,2165,2160,4327
20230817,112600,1727779190,2160,2160,2160,2160,208
20230817,112500,1727329910,2160,2160,2160,2160,327
20230817,112400,1726623590,2160,2160,2160,2155,5279
20230817,112300,1715232380,2160,2160,2160,2160,10000
20230817,112200,1693632380,2160,2160,2160,2145,268
20230817,112100,1693056950,2140,2150,2160,2140,5497
20230817,112000,1681222280,2140,2145,2145,2140,2457
20230817,111900,1675959800,2140,2140,2140,2140,1155
20230817,111800,1673488100,2140,2145,2145,2140,15
20230817,111700,1673455930,2145,2145,2145,2145,12075
20230817,111600,1647555055,2140,2145,2145,2140,140
20230817,111500,1647255255,2145,2140,2145,2135,1388
20230817,111400,1644291430,2145,2145,2145,2145,0
20230817,111300,1644291430,2145,2145,2145,2145,100
20230817,111200,1644076930,2145,2145,2145,2145,0
20230817,111100,1644076930,2145,2135,2145,2135,514
20230817,111000,1642977540,2140,2140,2140,2140,379
20230817,110900,1642166480,2140,2140,2140,2140,2
20230817,110800,1642162200,2140,2135,2140,2135,7
20230817,110700,1642147230,2140,2145,2145,2140,500
20230817,110600,1641076730,2140,2140,2140,2140,443
20230817,110500,1640128710,2140,2140,2140,2140,111
20230817,110400,1639891170,2145,2145,2145,2145,0
20230817,110300,1639891170,2145,2140,2145,2135,1614
20230817,110200,1636441320,2140,2145,2145,2140,755
20230817,110100,1634825255,2145,2145,2145,2140,938
20230817,110000,1632813250,2145,2145,2145,2145,640
20230817,105900,1631440450,2140,2140,2140,2140,100
20230817,105800,1631226450,2140,2140,2140,2140,76
20230817,105700,1631063810,2135,2135,2135,2135,143
20230817,105600,1630758505,2135,2135,2135,2135,858
20230817,105500,1628926675,2135,2140,2140,2135,2894
20230817,105400,1622747935,2140,2135,2140,2135,423
20230817,105300,1621842920,2140,2140,2140,2140,92
20230817,105200,1621646040,2140,2140,2140,2140,2400
20230817,105100,1616510040,2140,2135,2140,2135,2086
20230817,105000,1612055835,2130,2130,2130,2130,178
20230817,104900,1611676695,2125,2125,2130,2125,1239
20230817,104800,1609042075,2130,2130,2135,2130,2524
20230817,104700,1603665950,2130,2135,2135,2130,210
20230817,104600,1603218100,2130,2130,2130,2125,3193
20230817,104500,1596422010,2135,2135,2135,2135,1402
20230817,104400,1593428740,2135,2140,2140,2135,1567
20230817,104300,1590079940,2135,2135,2135,2135,100
20230817,104200,1589866440,2135,2130,2135,2125,8830
20230817,104100,1571033890,2125,2125,2125,2125,260
20230817,104000,1570481390,2125,2120,2125,2120,9501
20230817,103900,1550334270,2120,2115,2120,2115,809
20230817,103800,1548622735,2110,2115,2115,2105,5110
20230817,103700,1537820635,2105,2105,2110,2105,6557
20230817,103600,1523998025,2105,2110,2110,2105,1305
20230817,103500,1521250975,2110,2110,2110,2110,200
20230817,103400,1520828975,2110,2115,2115,2110,633
20230817,103300,1519490730,2115,2105,2120,2105,18538
20230817,103200,1480300205,2105,2100,2110,2100,6452
20230817,103100,1466724495,2100,2110,2110,2100,5597
20230817,103000,1454966015,2105,2105,2110,2105,1356
20230817,102900,1452110380,2105,2110,2110,2105,1859
20230817,102800,1448196135,2110,2110,2110,2100,1622
20230817,102700,1444784540,2120,2105,2120,2100,10353
20230817,102600,1422971060,2105,2115,2115,2105,2232
20230817,102500,1418256940,2125,2120,2125,2120,1101
20230817,102400,1415920640,2120,2120,2120,2120,2615
20230817,102300,1410376840,2125,2125,2125,2125,305
20230817,102200,1409728715,2125,2125,2125,2125,120
20230817,102100,1409473715,2125,2115,2125,2110,810
20230817,102000,1407755115,2125,2120,2125,2110,4802
20230817,101900,1397593110,2120,2120,2125,2120,1673
20230817,101800,1394044770,2115,2115,2115,2105,9910
20230817,101700,1373156240,2110,2115,2115,2110,3721
20230817,101600,1365297625,2115,2115,2115,2115,101
20230817,101500,1365084010,2115,2115,2130,2115,2386
20230817,101400,1360037125,2110,2130,2130,2110,12475
20230817,101300,1333615935,2130,2130,2140,2130,2507
20230817,101200,1328259495,2130,2135,2135,2130,6970
20230817,101100,1313403425,2135,2135,2135,2135,1132
20230817,101000,1310986605,2140,2145,2145,2140,3180
20230817,100900,1304166800,2145,2145,2145,2145,2990
20230817,100800,1297753250,2140,2140,2140,2135,320
20230817,100700,1297068815,2145,2145,2145,2145,2906
20230817,100600,1290835445,2145,2145,2145,2135,3810
20230817,100500,1282683085,2140,2140,2140,2140,1924
20230817,100400,1278565725,2140,2140,2140,2140,83
20230817,100300,1278388105,2135,2140,2140,2135,561
20230817,100200,1277188565,2145,2135,2145,2135,4366
20230817,100100,1267840170,2130,2135,2135,2130,569
20230817,100000,1266625855,2135,2130,2135,2130,3941
20230817,095900,1258214065,2130,2140,2140,2130,3058
20230817,095800,1251687685,2140,2135,2145,2135,6216
20230817,095700,1238395120,2135,2140,2145,2135,4056
20230817,095600,1229716100,2140,2145,2145,2140,5326
20230817,095500,1218291890,2145,2150,2150,2145,996
20230817,095400,1216154970,2150,2145,2155,2145,579
20230817,095300,1214911015,2145,2155,2155,2145,12672
20230817,095200,1187664310,2155,2155,2155,2155,471
20230817,095100,1186649305,2155,2160,2165,2155,10704
20230817,095000,1163507745,2165,2165,2165,2165,1305
20230817,094900,1160682420,2165,2155,2165,2155,498
20230817,094800,1159604750,2160,2160,2160,2155,712
20230817,094700,1158067235,2160,2160,2160,2150,1481
20230817,094600,1154873435,2160,2160,2160,2155,2182
20230817,094500,1150162345,2160,2155,2160,2155,2
20230817,094400,1150158030,2155,2150,2155,2150,1675
20230817,094300,1146548885,2145,2150,2150,2145,2116
20230817,094200,1142001060,2150,2155,2160,2150,2947
20230817,094100,1135655840,2155,2165,2165,2155,589
20230817,094000,1134383560,2165,2155,2165,2155,11503
20230817,093900,1109518070,2155,2155,2155,2155,486
20230817,093800,1108470740,2150,2145,2155,2145,667
20230817,093700,1107038355,2145,2145,2145,2140,16470
20230817,093600,1071773195,2160,2155,2160,2145,3467
20230817,093500,1064296875,2140,2155,2155,2140,5337
20230817,093400,1052857725,2155,2135,2160,2135,2026
20230817,093300,1048500735,2145,2135,2145,2135,3830
20230817,093200,1040296575,2135,2135,2135,2135,3573
20230817,093100,1032668220,2140,2135,2140,2135,600
20230817,093000,1031385070,2140,2130,2140,2130,2972
20230817,092900,1025047600,2130,2130,2130,2125,3783
20230817,092800,1016998640,2130,2130,2130,2120,9262
20230817,092700,997332250,2125,2130,2135,2125,10236
20230817,092600,975539520,2130,2130,2140,2125,3423
20230817,092500,968261100,2130,2130,2130,2130,933
20230817,092400,966273810,2130,2130,2130,2130,210
20230817,092300,965826510,2140,2145,2145,2120,13399
20230817,092200,937356825,2145,2145,2145,2120,15351
20230817,092100,904640750,2140,2120,2140,2120,21019
20230817,092000,860004085,2125,2130,2135,2125,526
20230817,091900,858885730,2135,2135,2140,2125,3752
20230817,091800,850885650,2140,2135,2140,2135,2449
20230817,091700,845645895,2120,2125,2130,2120,10816
20230817,091600,822681545,2130,2175,2180,2125,43435
20230817,091500,729671650,2170,2180,2185,2170,25225
20230817,091400,674800800,2175,2165,2175,2165,3807
20230817,091300,666543145,2165,2155,2165,2155,6346
20230817,091200,652848600,2155,2145,2155,2145,6038
20230817,091100,639866810,2145,2155,2155,2135,14104
20230817,091000,609672325,2155,2135,2155,2120,9390
20230817,090900,589533760,2135,2115,2135,2105,11005
20230817,090800,566254880,2105,2120,2125,2100,9997
20230817,090700,545153540,2115,2125,2140,2115,2957
20230817,090600,538880585,2125,2130,2145,2120,4874
20230817,090500,528495255,2130,2170,2175,2130,87924
20230817,090400,338036235,2160,2145,2180,2145,10888
20230817,090300,314526020,2130,2115,2150,2105,39760
20230817,090200,230041970,2115,2090,2130,2090,4658
20230817,090100,220235925,2080,2135,2140,2070,50524
20230817,090000,114087940,2135,2120,2145,2120,52917