stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194800,7865198780,12950,12950,12950,12950,4835
20230817,194700,7865198780,12950,12950,12950,12950,0
20230817,194600,7865198780,12950,12950,12950,12950,0
20230817,194500,7865198780,12950,12950,12950,12950,0
20230817,194400,7865198780,12950,12950,12950,12950,0
20230817,194300,7865198780,12950,12950,12950,12950,0
20230817,194200,7865198780,12950,12950,12950,12950,0
20230817,194100,7865198780,12950,12950,12950,12950,0
20230817,194000,7865198780,12950,12950,12950,12950,0
20230817,193900,7865198780,12950,12950,12950,12950,0
20230817,193800,7865198780,12950,12950,12950,12950,0
20230817,193700,7865198780,12950,12950,12950,12950,0
20230817,193600,7865198780,12950,12950,12950,12950,0
20230817,193500,7865198780,12950,12950,12950,12950,0
20230817,193400,7865198780,12950,12950,12950,12950,0
20230817,193300,7865198780,12950,12950,12950,12950,0
20230817,193200,7865198780,12950,12950,12950,12950,0
20230817,193100,7865198780,12950,12950,12950,12950,0
20230817,193000,7865198780,12950,12950,12950,12950,0
20230817,192900,7865198780,12950,12950,12950,12950,0
20230817,192800,7865198780,12950,12950,12950,12950,0
20230817,192700,7865198780,12950,12950,12950,12950,0
20230817,192600,7865198780,12950,12950,12950,12950,0
20230817,192500,7865198780,12950,12950,12950,12950,0
20230817,192400,7865198780,12950,12950,12950,12950,0
20230817,192300,7865198780,12950,12950,12950,12950,0
20230817,192200,7865198780,12950,12950,12950,12950,0
20230817,192100,7865198780,12950,12950,12950,12950,0
20230817,192000,7865198780,12950,12950,12950,12950,0
20230817,191900,7865198780,12950,12950,12950,12950,0
20230817,191800,7865198780,12950,12950,12950,12950,4835
20230817,191700,7865198780,12950,12950,12950,12950,0
20230817,191600,7865198780,12950,12950,12950,12950,0
20230817,191500,7865198780,12950,12950,12950,12950,0
20230817,191400,7865198780,12950,12950,12950,12950,0
20230817,191300,7865198780,12950,12950,12950,12950,0
20230817,191200,7865198780,12950,12950,12950,12950,0
20230817,191100,7865198780,12950,12950,12950,12950,0
20230817,191000,7865198780,12950,12950,12950,12950,0
20230817,190900,7865198780,12950,12950,12950,12950,0
20230817,190800,7865198780,12950,12950,12950,12950,0
20230817,190700,7865198780,12950,12950,12950,12950,0
20230817,190600,7865198780,12950,12950,12950,12950,0
20230817,190500,7865198780,12950,12950,12950,12950,0
20230817,190400,7865198780,12950,12950,12950,12950,0
20230817,190300,7865198780,12950,12950,12950,12950,0
20230817,190200,7865198780,12950,12950,12950,12950,0
20230817,190100,7865198780,12950,12950,12950,12950,0
20230817,190000,7865198780,12950,12950,12950,12950,0
20230817,185900,7865198780,12950,12950,12950,12950,0
20230817,185800,7865198780,12950,12950,12950,12950,0
20230817,185700,7865198780,12950,12950,12950,12950,0
20230817,185600,7865198780,12950,12950,12950,12950,0
20230817,185500,7865198780,12950,12950,12950,12950,0
20230817,185400,7865198780,12950,12950,12950,12950,0
20230817,185300,7865198780,12950,12950,12950,12950,0
20230817,185200,7865198780,12950,12950,12950,12950,0
20230817,185100,7865198780,12950,12950,12950,12950,0
20230817,185000,7865198780,12950,12950,12950,12950,0
20230817,184900,7865198780,12950,12950,12950,12950,0
20230817,184800,7865198780,12950,12950,12950,12950,4835
20230817,184700,7865198780,12950,12950,12950,12950,0
20230817,184600,7865198780,12950,12950,12950,12950,0
20230817,184500,7865198780,12950,12950,12950,12950,0
20230817,184400,7865198780,12950,12950,12950,12950,0
20230817,184300,7865198780,12950,12950,12950,12950,0
20230817,184200,7865198780,12950,12950,12950,12950,0
20230817,184100,7865198780,12950,12950,12950,12950,0
20230817,184000,7865198780,12950,12950,12950,12950,0
20230817,183900,7865198780,12950,12950,12950,12950,0
20230817,183800,7865198780,12950,12950,12950,12950,0
20230817,183700,7865198780,12950,12950,12950,12950,0
20230817,183600,7865198780,12950,12950,12950,12950,0
20230817,183500,7865198780,12950,12950,12950,12950,0
20230817,183400,7865198780,12950,12950,12950,12950,0
20230817,183300,7865198780,12950,12950,12950,12950,0
20230817,183200,7865198780,12950,12950,12950,12950,0
20230817,183100,7865198780,12950,12950,12950,12950,0
20230817,183000,7865198780,12950,12950,12950,12950,0
20230817,182900,7865198780,12950,12950,12950,12950,0
20230817,182800,7865198780,12950,12950,12950,12950,0
20230817,182700,7865198780,12950,12950,12950,12950,0
20230817,182600,7865198780,12950,12950,12950,12950,0
20230817,182500,7865198780,12950,12950,12950,12950,0
20230817,182400,7865198780,12950,12950,12950,12950,0
20230817,182300,7865198780,12950,12950,12950,12950,0
20230817,182200,7865198780,12950,12950,12950,12950,0
20230817,182100,7865198780,12950,12950,12950,12950,0
20230817,182000,7865198780,12950,12950,12950,12950,0
20230817,181900,7865198780,12950,12950,12950,12950,0
20230817,181800,7865198780,12950,12950,12950,12950,4835
20230817,181700,7865198780,12950,12950,12950,12950,0
20230817,181600,7865198780,12950,12950,12950,12950,0
20230817,181500,7865198780,12950,12950,12950,12950,0
20230817,181400,7865198780,12950,12950,12950,12950,0
20230817,181300,7865198780,12950,12950,12950,12950,0
20230817,181200,7865198780,12950,12950,12950,12950,0
20230817,181100,7865198780,12950,12950,12950,12950,0
20230817,181000,7865198780,12950,12950,12950,12950,0
20230817,180900,7865198780,12950,12950,12950,12950,0
20230817,180800,7865198780,12950,12950,12950,12950,0
20230817,180700,7865198780,12950,12950,12950,12950,0
20230817,180600,7865198780,12950,12950,12950,12950,0
20230817,180500,7865198780,12950,12950,12950,12950,0
20230817,180400,7865198780,12950,12950,12950,12950,0
20230817,180300,7865198780,12950,12950,12950,12950,0
20230817,180200,7865198780,12950,12950,12950,12950,0
20230817,180100,7865198780,12950,12950,12950,12950,0
20230817,180000,7865198780,12950,12950,12950,12950,0
20230817,175900,7865198780,12950,12950,12950,12950,0
20230817,175800,7865198780,12950,12950,12950,12950,0
20230817,175700,7865198780,12950,12950,12950,12950,0
20230817,175600,7865198780,12950,12950,12950,12950,0
20230817,175500,7865198780,12950,12950,12950,12950,0
20230817,175400,7865198780,12950,12950,12950,12950,0
20230817,175300,7865198780,12950,12950,12950,12950,0
20230817,175200,7865198780,12950,12950,12950,12950,0
20230817,175100,7865198780,12950,12950,12950,12950,0
20230817,175000,7865198780,12950,12950,12950,12950,0
20230817,174900,7865198780,12950,12950,12950,12950,0
20230817,174800,7865198780,12950,12950,12950,12950,4835
20230817,174700,7865198780,12950,12950,12950,12950,0
20230817,174600,7865198780,12950,12950,12950,12950,0
20230817,174500,7865198780,12950,12950,12950,12950,0
20230817,174400,7865198780,12950,12950,12950,12950,0
20230817,174300,7865198780,12950,12950,12950,12950,0
20230817,174200,7865198780,12950,12950,12950,12950,0
20230817,174100,7865198780,12950,12950,12950,12950,0
20230817,174000,7865198780,12950,12950,12950,12950,0
20230817,173900,7865198780,12950,12950,12950,12950,0
20230817,173800,7865198780,12950,12950,12950,12950,0
20230817,173700,7865198780,12950,12950,12950,12950,0
20230817,173600,7865198780,12950,12950,12950,12950,0
20230817,173500,7865198780,12950,12950,12950,12950,0
20230817,173400,7865198780,12950,12950,12950,12950,0
20230817,173300,7865198780,12950,12950,12950,12950,0
20230817,173200,7865198780,12950,12950,12950,12950,0
20230817,173100,7865198780,12950,12950,12950,12950,0
20230817,173000,7865198780,12950,12950,12950,12950,0
20230817,172900,7865198780,12950,12950,12950,12950,0
20230817,172800,7865198780,12950,12950,12950,12950,0
20230817,172700,7865198780,12950,12950,12950,12950,0
20230817,172600,7865198780,12950,12950,12950,12950,0
20230817,172500,7865198780,12950,12950,12950,12950,0
20230817,172400,7865198780,12950,12950,12950,12950,0
20230817,172300,7865198780,12950,12950,12950,12950,0
20230817,172200,7865198780,12950,12950,12950,12950,0
20230817,172100,7865198780,12950,12950,12950,12950,0
20230817,172000,7865198780,12950,12950,12950,12950,0
20230817,171900,7865198780,12950,12950,12950,12950,0
20230817,171800,7865198780,12950,12950,12950,12950,4835
20230817,171700,7865198780,12950,12950,12950,12950,0
20230817,171600,7865198780,12950,12950,12950,12950,0
20230817,171500,7865198780,12950,12950,12950,12950,0
20230817,171400,7865198780,12950,12950,12950,12950,0
20230817,171300,7865198780,12950,12950,12950,12950,0
20230817,171200,7865198780,12950,12950,12950,12950,0
20230817,171100,7865198780,12950,12950,12950,12950,0
20230817,171000,7865198780,12950,12950,12950,12950,0
20230817,170900,7865198780,12950,12950,12950,12950,0
20230817,170800,7865198780,12950,12950,12950,12950,0
20230817,170700,7865198780,12950,12950,12950,12950,0
20230817,170600,7865198780,12950,12950,12950,12950,0
20230817,170500,7865198780,12950,12950,12950,12950,0
20230817,170400,7865198780,12950,12950,12950,12950,0
20230817,170300,7865198780,12950,12950,12950,12950,0
20230817,170200,7865198780,12950,12950,12950,12950,0
20230817,170100,7865198780,12950,12950,12950,12950,0
20230817,170000,7865198780,12950,12950,12950,12950,0
20230817,165900,7865198780,12950,12950,12950,12950,0
20230817,165800,7865198780,12950,12950,12950,12950,0
20230817,165700,7865198780,12950,12950,12950,12950,0
20230817,165600,7865198780,12950,12950,12950,12950,0
20230817,165500,7865198780,12950,12950,12950,12950,0
20230817,165400,7865198780,12950,12950,12950,12950,0
20230817,165300,7865198780,12950,12950,12950,12950,0
20230817,165200,7865198780,12950,12950,12950,12950,0
20230817,165100,7865198780,12950,12950,12950,12950,0
20230817,165000,7865198780,12950,12950,12950,12950,0
20230817,164900,7865198780,12950,12950,12950,12950,0
20230817,164800,7865198780,12950,12950,12950,12950,4835
20230817,164700,7865198780,12950,12950,12950,12950,0
20230817,164600,7865198780,12950,12950,12950,12950,0
20230817,164500,7865198780,12950,12950,12950,12950,0
20230817,164400,7865198780,12950,12950,12950,12950,0
20230817,164300,7865198780,12950,12950,12950,12950,0
20230817,164200,7865198780,12950,12950,12950,12950,0
20230817,164100,7865198780,12950,12950,12950,12950,0
20230817,164000,7865198780,12950,12950,12950,12950,0
20230817,163900,7865198780,12950,12950,12950,12950,0
20230817,163800,7865198780,12950,12950,12950,12950,0
20230817,163700,7865198780,12950,12950,12950,12950,0
20230817,163600,7865198780,12950,12950,12950,12950,0
20230817,163500,7865198780,12950,12950,12950,12950,0
20230817,163400,7865198780,12950,12950,12950,12950,0
20230817,163300,7865198780,12950,12950,12950,12950,0
20230817,163200,7865198780,12950,12950,12950,12950,0
20230817,163100,7865198780,12950,12950,12950,12950,0
20230817,163000,7865198780,12950,12950,12950,12950,0
20230817,162900,7865198780,12950,12950,12950,12950,0
20230817,162800,7865198780,12950,12950,12950,12950,0
20230817,162700,7865198780,12950,12950,12950,12950,0
20230817,162600,7865198780,12950,12950,12950,12950,0
20230817,162500,7865198780,12950,12950,12950,12950,0
20230817,162400,7865198780,12950,12950,12950,12950,0
20230817,162300,7865198780,12950,12950,12950,12950,0
20230817,162200,7865198780,12950,12950,12950,12950,0
20230817,162100,7865198780,12950,12950,12950,12950,0
20230817,162000,7865198780,12950,12950,12950,12950,0
20230817,161900,7865198780,12950,12950,12950,12950,0
20230817,161800,7865198780,12950,12950,12950,12950,4835
20230817,161700,7865198780,12950,12950,12950,12950,0
20230817,161600,7865198780,12950,12950,12950,12950,0
20230817,161500,7865198780,12950,12950,12950,12950,0
20230817,161400,7865198780,12950,12950,12950,12950,0
20230817,161300,7865198780,12950,12950,12950,12950,0
20230817,161200,7865198780,12950,12950,12950,12950,0
20230817,161100,7865198780,12950,12950,12950,12950,0
20230817,161000,7865198780,12950,12950,12950,12950,0
20230817,160900,7865198780,12950,12950,12950,12950,0
20230817,160800,7865198780,12950,12950,12950,12950,0
20230817,160700,7865198780,12950,12950,12950,12950,0
20230817,160600,7865198780,12950,12950,12950,12950,0
20230817,160500,7865198780,12950,12950,12950,12950,0
20230817,160400,7865198780,12950,12950,12950,12950,0
20230817,160300,7865198780,12950,12950,12950,12950,0
20230817,160200,7865198780,12950,12950,12950,12950,0
20230817,160100,7865198780,12950,12950,12950,12950,0
20230817,160000,7865198780,12950,12950,12950,12950,0
20230817,155900,7865198780,12950,12950,12950,12950,0
20230817,155800,7865198780,12950,12950,12950,12950,0
20230817,155700,7865198780,12950,12950,12950,12950,0
20230817,155600,7865198780,12950,12950,12950,12950,0
20230817,155500,7865198780,12950,12950,12950,12950,0
20230817,155400,7865198780,12950,12950,12950,12950,0
20230817,155300,7865198780,12950,12950,12950,12950,0
20230817,155200,7865198780,12950,12950,12950,12950,0
20230817,155100,7865198780,12950,12950,12950,12950,0
20230817,155000,7865198780,12950,12950,12950,12950,0
20230817,154900,7865198780,12950,12950,12950,12950,0
20230817,154800,7865198780,12950,12950,12950,12950,4835
20230817,154700,7865198780,12950,12950,12950,12950,0
20230817,154600,7865198780,12950,12950,12950,12950,0
20230817,154500,7865198780,12950,12950,12950,12950,0
20230817,154400,7865198780,12950,12950,12950,12950,0
20230817,154300,7865198780,12950,12950,12950,12950,0
20230817,154200,7865198780,12950,12950,12950,12950,0
20230817,154100,7865198780,12950,12950,12950,12950,0
20230817,154000,7865198780,12950,12950,12950,12950,0
20230817,153900,7865198780,12950,12950,12950,12950,0
20230817,153800,7865198780,12950,12950,12950,12950,0
20230817,153700,7865198780,12950,12950,12950,12950,0
20230817,153600,7865198780,12950,12950,12950,12950,0
20230817,153500,7865198780,12950,12950,12950,12950,0
20230817,153400,7865198780,12950,12950,12950,12950,0
20230817,153300,7865198780,12950,12950,12950,12950,0
20230817,153200,7865198780,12950,12950,12950,12950,0
20230817,153100,7865198780,12950,12950,12950,12950,0
20230817,153000,7865198780,12950,12950,12950,12950,4835
20230817,152900,7802585530,12960,12960,12960,12960,0
20230817,152800,7802585530,12960,12960,12960,12960,0
20230817,152700,7802585530,12960,12960,12960,12960,0
20230817,152600,7802585530,12960,12960,12960,12960,0
20230817,152500,7802585530,12960,12960,12960,12960,0
20230817,152400,7802585530,12960,12960,12960,12960,0
20230817,152300,7802585530,12960,12960,12960,12960,0
20230817,152200,7802585530,12960,12960,12960,12960,0
20230817,152100,7802585530,12960,12960,12960,12960,0
20230817,152000,7802585530,12960,12960,12960,12960,0
20230817,151900,7802585530,12960,12970,12980,12960,1039
20230817,151800,7789111300,12970,12970,12970,12970,508
20230817,151700,7782522540,12970,12970,12970,12970,1319
20230817,151600,7765415110,12960,12970,12970,12940,631
20230817,151500,7757235620,12970,12960,12970,12940,551
20230817,151400,7750095000,12970,12940,12970,12940,3592
20230817,151300,7703597890,12940,12940,12940,12930,614
20230817,151200,7695652740,12940,12940,12940,12940,200
20230817,151100,7693064740,12940,12940,12940,12930,357
20230817,151000,7688445230,12940,12940,12940,12930,934
20230817,150900,7676361180,12940,12950,12950,12930,500
20230817,150800,7669895290,12950,12940,12950,12940,496
20230817,150700,7663476910,12940,12920,12940,12900,3247
20230817,150600,7621518320,12900,12920,12920,12900,1449
20230817,150500,7602811230,12910,12930,12930,12910,701
20230817,150400,7593758620,12930,12940,12940,12930,1678
20230817,150300,7572051390,12950,12910,12950,12910,2754
20230817,150200,7536463830,12910,12910,12920,12910,1644
20230817,150100,7515239430,12910,12910,12910,12900,2309
20230817,150000,7485431740,12910,12900,12910,12900,899
20230817,145900,7473830270,12900,12910,12910,12900,799
20230817,145800,7463516880,12910,12910,12920,12900,3477
20230817,145700,7418632970,12910,12910,12920,12910,2894
20230817,145600,7381256400,12910,12910,12920,12910,1772
20230817,145500,7358379270,12900,12910,12910,12900,1865
20230817,145400,7334305560,12910,12930,12930,12910,682
20230817,145300,7325494850,12930,12930,12930,12920,284
20230817,145200,7321825370,12920,12920,12930,12920,583
20230817,145100,7314291520,12920,12920,12930,12920,291
20230817,145000,7310530900,12930,12930,12930,12920,417
20230817,144900,7305142690,12930,12930,12940,12930,370
20230817,144800,7300357990,12930,12920,12940,12920,1541
20230817,144700,7280435020,12920,12940,12940,12920,1439
20230817,144600,7261840330,12940,12950,12950,12940,563
20230817,144500,7254552670,12950,12920,12950,12920,2034
20230817,144400,7228246080,12910,12910,12910,12910,167
20230817,144300,7226090110,12910,12910,12920,12910,521
20230817,144200,7219363600,12910,12910,12910,12910,168
20230817,144100,7217194720,12910,12910,12920,12910,617
20230817,144000,7209228080,12910,12920,12920,12910,1033
20230817,143900,7195891200,12920,12920,12920,12910,2761
20230817,143800,7160220660,12920,12920,12920,12920,422
20230817,143700,7154768420,12920,12920,12930,12920,1790
20230817,143600,7131630770,12930,12930,12930,12920,2515
20230817,143500,7099119350,12930,12930,12930,12930,367
20230817,143400,7094374040,12930,12940,12940,12930,1018
20230817,143300,7081209220,12940,12940,12950,12940,1033
20230817,143200,7067842080,12950,12950,12950,12940,1530
20230817,143100,7048029710,12950,12950,12950,12950,206
20230817,143000,7045362010,12950,12970,12980,12950,3393
20230817,142900,7001363500,12970,12970,12980,12970,462
20230817,142800,6995370060,12970,12970,12980,12970,448
20230817,142700,6989559100,12980,12970,12980,12970,163
20230817,142600,6987444790,12970,12980,12980,12970,119
20230817,142500,6985901170,12970,12980,12980,12970,1285
20230817,142400,6969222110,12970,12990,12990,12970,325
20230817,142300,6965004200,12990,12970,12990,12970,3868
20230817,142200,6914786650,12980,12970,12980,12970,185
20230817,142100,6912386060,12980,12980,12980,12980,210
20230817,142000,6909660260,12990,12980,12990,12980,144
20230817,141900,6907789830,12980,12980,12980,12980,670
20230817,141800,6899093230,12980,12990,12990,12980,585
20230817,141700,6891499420,12990,12990,12990,12990,895
20230817,141600,6879873370,12990,12990,12990,12990,2
20230817,141500,6879847390,12990,12990,12990,12990,22
20230817,141400,6879561610,12990,12990,12990,12990,281
20230817,141300,6875911420,12990,12990,12990,12990,566
20230817,141200,6868559080,12990,12990,12990,12990,104
20230817,141100,6867208120,12990,13000,13000,12990,225
20230817,141000,6864284340,13000,13000,13000,12980,638
20230817,140900,6855990380,12990,12980,12990,12980,601
20230817,140800,6848183500,12980,12980,12980,12980,548
20230817,140700,6841070460,12980,12990,12990,12980,181
20230817,140600,6838720230,13000,12990,13000,12990,628
20230817,140500,6830559550,12980,12980,12990,12970,2357
20230817,140400,6799962590,12970,12980,12980,12970,340
20230817,140300,6795551170,12980,12980,12980,12970,1803
20230817,140200,6772149820,12980,13000,13000,12980,683
20230817,140100,6763276710,12990,13000,13000,12990,292
20230817,140000,6759480730,12990,12990,12990,12990,293
20230817,135900,6755674660,13000,12990,13000,12990,130
20230817,135800,6753984680,12990,12970,13030,12960,2488
20230817,135700,6721695600,12970,12980,12980,12970,219
20230817,135600,6718853850,12980,12980,12980,12980,982
20230817,135500,6706107490,12980,12990,12990,12980,605
20230817,135400,6698249520,12990,12990,12990,12990,78
20230817,135300,6697236300,13000,13000,13010,13000,820
20230817,135200,6686576280,13000,13010,13010,13000,291
20230817,135100,6682793270,13010,13000,13020,13000,827
20230817,135000,6672034530,13000,13020,13020,13000,273
20230817,134900,6668481760,13020,13010,13020,13010,834
20230817,134800,6657629620,13020,13020,13020,13020,281
20230817,134700,6653971000,13020,13010,13050,13010,1884
20230817,134600,6629434190,13000,13010,13010,13000,302
20230817,134500,6625506760,13010,13020,13020,13010,983
20230817,134400,6612715040,13000,13000,13020,13000,2128
20230817,134300,6585032140,13010,13010,13010,13010,956
20230817,134200,6572594580,13010,13010,13030,13000,1592
20230817,134100,6551868280,13010,13030,13030,13010,488
20230817,134000,6545513010,13050,13030,13050,13030,296
20230817,133900,6541653340,13040,13030,13040,13000,2898
20230817,133800,6503939310,13020,13020,13030,13020,541
20230817,133700,6496895440,13030,13050,13050,13030,403
20230817,133600,6491637980,13050,13020,13050,13020,1631
20230817,133500,6470373020,13010,13020,13020,13010,235
20230817,133400,6467314520,13010,13020,13020,13010,1185
20230817,133300,6451896490,13010,13010,13020,13010,857
20230817,133200,6440746840,13000,13010,13010,13000,1076
20230817,133100,6426749590,13000,13000,13000,12990,2015
20230817,133000,6400557510,13000,12990,13000,12990,2055
20230817,132900,6373855660,13000,13010,13020,12990,1027
20230817,132800,6360504850,13010,13020,13020,13010,478
20230817,132700,6354283840,13010,13000,13020,13000,2432
20230817,132600,6322640880,13000,13010,13020,13000,1169
20230817,132500,6307432360,13020,13010,13020,13010,587
20230817,132400,6299789780,13010,13010,13020,13000,257
20230817,132300,6296445260,13010,12980,13040,12980,17068
20230817,132200,6074559840,12970,12980,12980,12970,272
20230817,132100,6071029310,12980,12990,12990,12980,700
20230817,132000,6061941410,12990,12970,12990,12960,2829
20230817,131900,6025241280,12970,12980,12980,12950,1680
20230817,131800,6003469180,12990,12980,12990,12970,2172
20230817,131700,5975270730,12970,12990,13000,12970,868
20230817,131600,5963997460,12990,12990,13000,12990,677
20230817,131500,5955201760,13000,12960,13000,12960,2677
20230817,131400,5920460150,12950,12970,12970,12950,1395
20230817,131300,5902394860,12970,12970,12980,12950,2136
20230817,131200,5874713460,12970,12980,12980,12970,279
20230817,131100,5871094730,12970,12980,12980,12970,376
20230817,131000,5866214870,12970,12970,12980,12970,259
20230817,130900,5862855540,12970,12980,12980,12970,456
20230817,130800,5856940040,12980,12970,12990,12970,926
20230817,130700,5844917690,12980,12970,12980,12970,146
20230817,130600,5843022910,12970,12950,12980,12950,2196
20230817,130500,5814539330,12940,12960,12960,12940,1043
20230817,130400,5801027800,12950,12950,12950,12940,1549
20230817,130300,5780968390,12960,12960,12970,12960,79
20230817,130200,5779944540,12960,12970,12980,12960,765
20230817,130100,5770022610,12970,12970,12970,12970,430
20230817,130000,5764445510,12980,12960,12980,12960,1033
20230817,125900,5751046120,12950,12950,12970,12930,2146
20230817,125800,5723244270,12940,12940,12940,12930,1521
20230817,125700,5703562630,12940,12950,12950,12940,229
20230817,125600,5700598200,12950,12920,12960,12910,3001
20230817,125500,5661785640,12910,12930,12930,12910,1409
20230817,125400,5643586280,12930,12940,12940,12930,1576
20230817,125300,5623207100,12940,12930,12940,12930,2
20230817,125200,5623181230,12930,12940,12940,12930,285
20230817,125100,5619494440,12940,12950,12950,12940,464
20230817,125000,5613488530,12950,12950,12950,12940,1325
20230817,124900,5596330830,12940,12930,12950,12930,897
20230817,124800,5584723540,12930,12930,12940,12930,298
20230817,124700,5580868150,12930,12930,12940,12930,687
20230817,124600,5571981280,12930,12900,12930,12900,2415
20230817,124500,5540800120,12890,12880,12890,12880,1043
20230817,124400,5527355860,12880,12880,12880,12880,583
20230817,124300,5519846820,12880,12880,12890,12880,141
20230817,124200,5518029440,12890,12880,12890,12880,1260
20230817,124100,5501796950,12870,12850,12870,12850,1790
20230817,124000,5478770460,12850,12860,12860,12850,705
20230817,123900,5469704250,12850,12850,12850,12850,106
20230817,123800,5468342150,12850,12860,12860,12850,324
20230817,123700,5464177190,12860,12860,12860,12860,292
20230817,123600,5460422070,12860,12860,12860,12860,88
20230817,123500,5459290390,12860,12890,12890,12860,989
20230817,123400,5446560320,12880,12860,12890,12860,1681
20230817,123300,5424915510,12860,12860,12860,12850,600
20230817,123200,5417202380,12870,12860,12870,12860,2242
20230817,123100,5388354390,12880,12860,12880,12860,4215
20230817,123000,5334080160,12850,12850,12860,12850,85
20230817,122900,5332987180,12850,12850,12850,12850,1046
20230817,122800,5319546080,12850,12830,12850,12820,1111
20230817,122700,5305287840,12820,12830,12830,12820,3488
20230817,122600,5260538990,12830,12820,12830,12820,391
20230817,122500,5255525350,12830,12820,12830,12820,324
20230817,122400,5251369510,12820,12820,12830,12820,313
20230817,122300,5247353960,12830,12830,12830,12820,324
20230817,122200,5243197130,12830,12830,12830,12820,557
20230817,122100,5236056280,12830,12820,12830,12820,531
20230817,122000,5229244160,12830,12830,12830,12830,424
20230817,121900,5223804240,12830,12830,12830,12820,330
20230817,121800,5219570820,12830,12830,12830,12820,619
20230817,121700,5211633940,12820,12830,12830,12820,187
20230817,121600,5209234960,12820,12830,12830,12820,502
20230817,121500,5202797330,12830,12840,12840,12830,624
20230817,121400,5194788410,12840,12830,12840,12830,1438
20230817,121300,5176328870,12830,12840,12840,12830,101
20230817,121200,5175033030,12840,12840,12840,12840,1340
20230817,121100,5157827430,12830,12830,12830,12830,540
20230817,121000,5150899230,12830,12830,12830,12830,88
20230817,120900,5149770190,12830,12840,12840,12830,3108
20230817,120800,5109867230,12840,12840,12840,12840,51
20230817,120700,5109212390,12850,12840,12850,12840,175
20230817,120600,5106963860,12840,12850,12850,12840,78
20230817,120500,5105961650,12840,12850,12850,12840,378
20230817,120400,5101107990,12850,12840,12850,12840,290
20230817,120300,5097384380,12840,12880,12880,12840,727
20230817,120200,5088042040,12870,12830,12880,12820,6428
20230817,120100,5005518280,12830,12830,12830,12820,634
20230817,120000,4997389770,12820,12820,12830,12820,1397
20230817,115900,4979480030,12820,12830,12830,12820,502
20230817,115800,4973042380,12830,12820,12830,12820,1486
20230817,115700,4953991850,12820,12820,12830,12820,1000
20230817,115600,4941171810,12820,12830,12830,12820,358
20230817,115500,4936581460,12820,12830,12830,12820,3151
20230817,115400,4896160980,12830,12830,12840,12830,951
20230817,115300,4883957650,12830,12830,12840,12830,1160
20230817,115200,4869074830,12830,12830,12840,12830,229
20230817,115100,4866136740,12830,12830,12840,12830,1789
20230817,115000,4843171830,12840,12830,12840,12830,1486
20230817,114900,4824105170,12840,12840,12850,12840,1967
20230817,114800,4798848870,12840,12850,12850,12840,484
20230817,114700,4792634220,12840,12850,12850,12840,251
20230817,114600,4789411360,12840,12850,12850,12840,948
20230817,114500,4777232190,12850,12850,12860,12850,792
20230817,114400,4767054840,12850,12860,12860,12850,280
20230817,114300,4763456810,12850,12850,12860,12850,1340
20230817,114200,4746237800,12850,12850,12860,12850,621
20230817,114100,4738257850,12850,12850,12860,12850,575
20230817,114000,4730868610,12850,12850,12860,12850,400
20230817,113900,4725727460,12850,12850,12860,12850,548
20230817,113800,4718685610,12850,12850,12850,12850,938
20230817,113700,4706632310,12850,12850,12860,12850,569
20230817,113600,4699320560,12850,12850,12850,12850,681
20230817,113500,4690569710,12850,12830,12860,12820,3280
20230817,113400,4648435250,12830,12840,12850,12830,1529
20230817,113300,4628811430,12840,12840,12840,12840,279
20230817,113200,4625229070,12840,12850,12850,12840,1061
20230817,113100,4611600120,12850,12840,12850,12830,2768
20230817,113000,4576059440,12830,12830,12840,12830,629
20230817,112900,4567987890,12830,12830,12830,12830,340
20230817,112800,4563625690,12840,12840,12840,12840,690
20230817,112700,4554766090,12840,12840,12850,12840,1061
20230817,112600,4541141420,12850,12840,12850,12840,1334
20230817,112500,4524007700,12840,12850,12850,12840,1362
20230817,112400,4506507960,12840,12850,12850,12840,775
20230817,112300,4496554570,12840,12840,12850,12840,438
20230817,112200,4490929450,12840,12840,12840,12840,261
20230817,112100,4487578210,12840,12850,12850,12840,528
20230817,112000,4480794370,12850,12840,12860,12840,2167
20230817,111900,4452953600,12840,12840,12840,12830,1619
20230817,111800,4432170270,12830,12830,12840,12830,1494
20230817,111700,4412991440,12830,12830,12840,12820,3137
20230817,111600,4372745460,12820,12820,12820,12820,349
20230817,111500,4368271280,12820,12820,12830,12820,1056
20230817,111400,4354732800,12820,12820,12840,12810,3045
20230817,111300,4315687640,12820,12830,12840,12820,2365
20230817,111200,4285357820,12830,12830,12830,12830,742
20230817,111100,4275837960,12830,12840,12840,12830,1053
20230817,111000,4262322320,12840,12830,12840,12830,1696
20230817,110900,4240553480,12830,12810,12830,12810,3237
20230817,110800,4199052650,12810,12810,12820,12810,1168
20230817,110700,4184083570,12810,12820,12820,12810,667
20230817,110600,4175537920,12810,12810,12810,12810,637
20230817,110500,4167377950,12810,12830,12830,12810,1461
20230817,110400,4148658570,12820,12830,12830,12820,2035
20230817,110300,4122553380,12840,12840,12850,12840,1186
20230817,110200,4107324940,12840,12850,12850,12840,1842
20230817,110100,4083665930,12840,12850,12850,12840,900
20230817,110000,4072103540,12860,12860,12860,12850,1314
20230817,105900,4055208900,12850,12850,12850,12840,560
20230817,105800,4048013370,12850,12830,12850,12830,2722
20230817,105700,4013054930,12840,12840,12840,12830,1079
20230817,105600,3999211190,12840,12860,12860,12840,2204
20230817,105500,3970894600,12860,12850,12860,12850,8
20230817,105400,3970791730,12850,12860,12860,12850,365
20230817,105300,3966100440,12860,12860,12860,12860,2629
20230817,105200,3932291500,12870,12860,12870,12860,279
20230817,105100,3928703160,12870,12860,12890,12860,3692
20230817,105000,3881204480,12860,12860,12860,12850,1176
20230817,104900,3866083930,12860,12860,12860,12850,252
20230817,104800,3862845600,12860,12870,12870,12860,1123
20230817,104700,3848396470,12880,12870,12880,12870,54
20230817,104600,3847701290,12870,12840,12880,12840,6186
20230817,104500,3768182250,12840,12840,12840,12840,682
20230817,104400,3759425370,12840,12840,12840,12840,610
20230817,104300,3751592970,12840,12840,12840,12840,100
20230817,104200,3750308970,12850,12840,12850,12840,484
20230817,104100,3744094400,12840,12840,12840,12840,1425
20230817,104000,3725797400,12840,12810,12840,12810,2940
20230817,103900,3688098670,12810,12810,12810,12810,797
20230817,103800,3677889100,12820,12800,12850,12800,6068
20230817,103700,3600087600,12800,12820,12820,12800,10398
20230817,103600,3466929700,12820,12820,12820,12820,1388
20230817,103500,3449135540,12830,12830,12830,12830,939
20230817,103400,3437088170,12830,12830,12840,12830,2714
20230817,103300,3402264660,12830,12840,12840,12830,974
20230817,103200,3389762010,12840,12850,12850,12840,363
20230817,103100,3385097980,12840,12850,12850,12840,558
20230817,103000,3377932860,12850,12860,12860,12840,1502
20230817,102900,3358623440,12870,12830,12870,12830,5275
20230817,102800,3290872960,12840,12830,12840,12830,317
20230817,102700,3286805570,12830,12840,12840,12830,488
20230817,102600,3280544480,12840,12830,12840,12820,1299
20230817,102500,3263876080,12830,12850,12850,12820,4143
20230817,102400,3210724750,12850,12860,12860,12850,5
20230817,102300,3210660460,12860,12860,12870,12850,1363
20230817,102200,3193134610,12860,12860,12860,12860,652
20230817,102100,3184749890,12870,12850,12870,12850,1159
20230817,102000,3169856330,12850,12880,12880,12850,1893
20230817,101900,3145510930,12880,12870,12880,12840,5601
20230817,101800,3073480810,12870,12860,12870,12850,2065
20230817,101700,3046927280,12860,12850,12860,12850,187
20230817,101600,3044524280,12850,12840,12860,12830,3252
20230817,101500,3002754600,12840,12840,12850,12840,1755
20230817,101400,2980220310,12840,12850,12850,12840,2878
20230817,101300,2943264290,12850,12850,12860,12840,1204
20230817,101200,2927791110,12850,12860,12860,12850,611
20230817,101100,2919936040,12850,12870,12870,12850,1075
20230817,101000,2906113840,12850,12880,12890,12840,5168
20230817,100900,2839658740,12880,12900,12900,12880,946
20230817,100800,2827469500,12890,12900,12910,12890,2618
20230817,100700,2793699880,12900,12900,12900,12890,473
20230817,100600,2787600180,12900,12900,12900,12890,2468
20230817,100500,2755771510,12900,12900,12900,12890,189
20230817,100400,2753334580,12910,12920,12920,12900,528
20230817,100300,2746519160,12920,12920,12930,12910,966
20230817,100200,2734042250,12910,12870,12910,12850,5158
20230817,100100,2667628980,12870,12870,12880,12870,937
20230817,100000,2655568740,12870,12860,12870,12860,2979
20230817,095900,2617250370,12850,12850,12860,12850,1300
20230817,095800,2600540370,12850,12870,12870,12850,798
20230817,095700,2590278980,12860,12870,12870,12860,1938
20230817,095600,2565344230,12860,12880,12880,12860,1728
20230817,095500,2543100850,12880,12890,12890,12880,314
20230817,095400,2539053490,12900,12910,12910,12900,1567
20230817,095300,2518838170,12910,12920,12920,12910,1132
20230817,095200,2504220540,12920,12950,12950,12920,1104
20230817,095100,2489946120,12950,12970,12970,12950,4612
20230817,095000,2430147330,12960,12960,12980,12960,2781
20230817,094900,2394082900,12950,12960,12970,12940,2026
20230817,094800,2367820320,12920,12900,12920,12900,4481
20230817,094700,2309999650,12900,12870,12900,12870,1302
20230817,094600,2293235700,12870,12880,12880,12870,2471
20230817,094500,2261424120,12870,12900,12950,12870,6533
20230817,094400,2177063840,12900,12890,12910,12890,2020
20230817,094300,2151009510,12870,12860,12870,12850,2402
20230817,094200,2120118030,12860,12850,12870,12840,1690
20230817,094100,2098392500,12840,12850,12850,12840,532
20230817,094000,2091561600,12840,12820,12840,12820,3327
20230817,093900,2048875300,12820,12850,12850,12820,2957
20230817,093800,2010939750,12850,12860,12860,12850,924
20230817,093700,1999062390,12860,12870,12870,12850,2475
20230817,093600,1967233450,12870,12850,12890,12850,3778
20230817,093500,1918643030,12850,12840,12860,12820,4581
20230817,093400,1859843980,12830,12880,12880,12830,2232
20230817,093300,1831150930,12870,12810,12870,12800,9471
20230817,093200,1709716830,12800,12820,12820,12800,7241
20230817,093100,1616911250,12820,12840,12840,12820,1493
20230817,093000,1597765140,12820,12890,12890,12820,15732
20230817,092900,1395267280,12890,12880,12890,12880,853
20230817,092800,1384276810,12880,12890,12890,12880,4539
20230817,092700,1325795640,12890,12890,12900,12890,1725
20230817,092600,1303560380,12890,12900,12900,12890,3156
20230817,092500,1262870660,12910,12900,12910,12900,1048
20230817,092400,1249351330,12900,12910,12910,12900,1237
20230817,092300,1233389160,12910,12910,12910,12910,509
20230817,092200,1226817970,12920,12910,12960,12900,5771
20230817,092100,1152234310,12900,12920,12920,12900,2674
20230817,092000,1117724650,12910,12910,12920,12910,641
20230817,091900,1109446290,12910,12950,12950,12910,2228
20230817,091800,1080638690,12950,12950,12960,12950,3647
20230817,091700,1033409940,12950,12990,12990,12950,1087
20230817,091600,1019308890,13000,12940,13010,12940,3769
20230817,091500,970414240,12940,12950,12950,12940,2103
20230817,091400,943191110,12950,12900,12960,12900,4564
20230817,091300,884211270,12900,12910,12910,12880,7597
20230817,091200,786254620,12910,12890,12910,12880,2698
20230817,091100,751462890,12890,12910,12910,12880,3605
20230817,091000,704980530,12900,12890,12920,12880,7295
20230817,090900,610916650,12890,12930,12940,12880,13472
20230817,090800,436991950,12930,12940,12940,12930,1420
20230817,090700,418625010,12940,12940,12950,12940,2336
20230817,090600,388393860,12930,12940,12960,12930,4275
20230817,090500,333073540,12940,12990,13000,12920,9283
20230817,090400,212711130,12990,12980,13000,12980,1372
20230817,090300,194888190,12980,13000,13000,12980,1698
20230817,090200,172836330,12990,12980,13010,12980,2644
20230817,090100,138501990,12980,13060,13060,12960,6592
20230817,090000,52739410,13050,13070,13080,13050,3835