stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201400,13328935840,8760,8760,8760,8760,32744
20230817,201300,13328935840,8760,8760,8760,8760,0
20230817,201200,13328935840,8760,8760,8760,8760,0
20230817,201100,13328935840,8760,8760,8760,8760,0
20230817,201000,13328935840,8760,8760,8760,8760,0
20230817,200900,13328935840,8760,8760,8760,8760,0
20230817,200800,13328935840,8760,8760,8760,8760,0
20230817,200700,13328935840,8760,8760,8760,8760,0
20230817,200600,13328935840,8760,8760,8760,8760,0
20230817,200500,13328935840,8760,8760,8760,8760,0
20230817,200400,13328935840,8760,8760,8760,8760,0
20230817,200300,13328935840,8760,8760,8760,8760,0
20230817,200200,13328935840,8760,8760,8760,8760,0
20230817,200100,13328935840,8760,8760,8760,8760,0
20230817,200000,13328935840,8760,8760,8760,8760,0
20230817,195900,13328935840,8760,8760,8760,8760,0
20230817,195800,13328935840,8760,8760,8760,8760,0
20230817,195700,13328935840,8760,8760,8760,8760,0
20230817,195600,13328935840,8760,8760,8760,8760,0
20230817,195500,13328935840,8760,8760,8760,8760,0
20230817,195400,13328935840,8760,8760,8760,8760,0
20230817,195300,13328935840,8760,8760,8760,8760,0
20230817,195200,13328935840,8760,8760,8760,8760,0
20230817,195100,13328935840,8760,8760,8760,8760,0
20230817,195000,13328935840,8760,8760,8760,8760,0
20230817,194900,13328935840,8760,8760,8760,8760,0
20230817,194800,13328935840,8760,8760,8760,8760,0
20230817,194700,13328935840,8760,8760,8760,8760,0
20230817,194600,13328935840,8760,8760,8760,8760,0
20230817,194500,13328935840,8760,8760,8760,8760,0
20230817,194400,13328935840,8760,8760,8760,8760,32744
20230817,194300,13328935840,8760,8760,8760,8760,0
20230817,194200,13328935840,8760,8760,8760,8760,0
20230817,194100,13328935840,8760,8760,8760,8760,0
20230817,194000,13328935840,8760,8760,8760,8760,0
20230817,193900,13328935840,8760,8760,8760,8760,0
20230817,193800,13328935840,8760,8760,8760,8760,0
20230817,193700,13328935840,8760,8760,8760,8760,0
20230817,193600,13328935840,8760,8760,8760,8760,0
20230817,193500,13328935840,8760,8760,8760,8760,0
20230817,193400,13328935840,8760,8760,8760,8760,0
20230817,193300,13328935840,8760,8760,8760,8760,0
20230817,193200,13328935840,8760,8760,8760,8760,0
20230817,193100,13328935840,8760,8760,8760,8760,0
20230817,193000,13328935840,8760,8760,8760,8760,0
20230817,192900,13328935840,8760,8760,8760,8760,0
20230817,192800,13328935840,8760,8760,8760,8760,0
20230817,192700,13328935840,8760,8760,8760,8760,0
20230817,192600,13328935840,8760,8760,8760,8760,0
20230817,192500,13328935840,8760,8760,8760,8760,0
20230817,192400,13328935840,8760,8760,8760,8760,0
20230817,192300,13328935840,8760,8760,8760,8760,0
20230817,192200,13328935840,8760,8760,8760,8760,0
20230817,192100,13328935840,8760,8760,8760,8760,0
20230817,192000,13328935840,8760,8760,8760,8760,0
20230817,191900,13328935840,8760,8760,8760,8760,0
20230817,191800,13328935840,8760,8760,8760,8760,0
20230817,191700,13328935840,8760,8760,8760,8760,0
20230817,191600,13328935840,8760,8760,8760,8760,0
20230817,191500,13328935840,8760,8760,8760,8760,0
20230817,191400,13328935840,8760,8760,8760,8760,32744
20230817,191300,13328935840,8760,8760,8760,8760,0
20230817,191200,13328935840,8760,8760,8760,8760,0
20230817,191100,13328935840,8760,8760,8760,8760,0
20230817,191000,13328935840,8760,8760,8760,8760,0
20230817,190900,13328935840,8760,8760,8760,8760,0
20230817,190800,13328935840,8760,8760,8760,8760,0
20230817,190700,13328935840,8760,8760,8760,8760,0
20230817,190600,13328935840,8760,8760,8760,8760,0
20230817,190500,13328935840,8760,8760,8760,8760,0
20230817,190400,13328935840,8760,8760,8760,8760,0
20230817,190300,13328935840,8760,8760,8760,8760,0
20230817,190200,13328935840,8760,8760,8760,8760,0
20230817,190100,13328935840,8760,8760,8760,8760,0
20230817,190000,13328935840,8760,8760,8760,8760,0
20230817,185900,13328935840,8760,8760,8760,8760,0
20230817,185800,13328935840,8760,8760,8760,8760,0
20230817,185700,13328935840,8760,8760,8760,8760,0
20230817,185600,13328935840,8760,8760,8760,8760,0
20230817,185500,13328935840,8760,8760,8760,8760,0
20230817,185400,13328935840,8760,8760,8760,8760,0
20230817,185300,13328935840,8760,8760,8760,8760,0
20230817,185200,13328935840,8760,8760,8760,8760,0
20230817,185100,13328935840,8760,8760,8760,8760,0
20230817,185000,13328935840,8760,8760,8760,8760,0
20230817,184900,13328935840,8760,8760,8760,8760,0
20230817,184800,13328935840,8760,8760,8760,8760,0
20230817,184700,13328935840,8760,8760,8760,8760,0
20230817,184600,13328935840,8760,8760,8760,8760,0
20230817,184500,13328935840,8760,8760,8760,8760,0
20230817,184400,13328935840,8760,8760,8760,8760,32744
20230817,184300,13328935840,8760,8760,8760,8760,0
20230817,184200,13328935840,8760,8760,8760,8760,0
20230817,184100,13328935840,8760,8760,8760,8760,0
20230817,184000,13328935840,8760,8760,8760,8760,0
20230817,183900,13328935840,8760,8760,8760,8760,0
20230817,183800,13328935840,8760,8760,8760,8760,0
20230817,183700,13328935840,8760,8760,8760,8760,0
20230817,183600,13328935840,8760,8760,8760,8760,0
20230817,183500,13328935840,8760,8760,8760,8760,0
20230817,183400,13328935840,8760,8760,8760,8760,0
20230817,183300,13328935840,8760,8760,8760,8760,0
20230817,183200,13328935840,8760,8760,8760,8760,0
20230817,183100,13328935840,8760,8760,8760,8760,0
20230817,183000,13328935840,8760,8760,8760,8760,0
20230817,182900,13328935840,8760,8760,8760,8760,0
20230817,182800,13328935840,8760,8760,8760,8760,0
20230817,182700,13328935840,8760,8760,8760,8760,0
20230817,182600,13328935840,8760,8760,8760,8760,0
20230817,182500,13328935840,8760,8760,8760,8760,0
20230817,182400,13328935840,8760,8760,8760,8760,0
20230817,182300,13328935840,8760,8760,8760,8760,0
20230817,182200,13328935840,8760,8760,8760,8760,0
20230817,182100,13328935840,8760,8760,8760,8760,0
20230817,182000,13328935840,8760,8760,8760,8760,0
20230817,181900,13328935840,8760,8760,8760,8760,0
20230817,181800,13328935840,8760,8760,8760,8760,0
20230817,181700,13328935840,8760,8760,8760,8760,0
20230817,181600,13328935840,8760,8760,8760,8760,0
20230817,181500,13328935840,8760,8760,8760,8760,0
20230817,181400,13328935840,8760,8760,8760,8760,32744
20230817,181300,13328935840,8760,8760,8760,8760,0
20230817,181200,13328935840,8760,8760,8760,8760,0
20230817,181100,13328935840,8760,8760,8760,8760,0
20230817,181000,13328935840,8760,8760,8760,8760,0
20230817,180900,13328935840,8760,8760,8760,8760,0
20230817,180800,13328935840,8760,8760,8760,8760,0
20230817,180700,13328935840,8760,8760,8760,8760,0
20230817,180600,13328935840,8760,8760,8760,8760,0
20230817,180500,13328935840,8760,8760,8760,8760,0
20230817,180400,13328935840,8760,8760,8760,8760,0
20230817,180300,13328935840,8760,8760,8760,8760,0
20230817,180200,13328935840,8760,8760,8760,8760,0
20230817,180100,13328935840,8760,8760,8760,8760,0
20230817,180000,13328935840,8760,8760,8760,8760,0
20230817,175900,13328935840,8760,8760,8760,8760,0
20230817,175800,13328935840,8760,8760,8760,8760,0
20230817,175700,13328935840,8760,8760,8760,8760,0
20230817,175600,13328935840,8760,8760,8760,8760,0
20230817,175500,13328935840,8760,8760,8760,8760,0
20230817,175400,13328935840,8760,8760,8760,8760,0
20230817,175300,13328935840,8760,8760,8760,8760,0
20230817,175200,13328935840,8760,8760,8760,8760,0
20230817,175100,13328935840,8760,8760,8760,8760,0
20230817,175000,13328935840,8760,8760,8760,8760,0
20230817,174900,13328935840,8760,8760,8760,8760,0
20230817,174800,13328935840,8760,8760,8760,8760,0
20230817,174700,13328935840,8760,8760,8760,8760,0
20230817,174600,13328935840,8760,8760,8760,8760,0
20230817,174500,13328935840,8760,8760,8760,8760,0
20230817,174400,13328935840,8760,8760,8760,8760,32744
20230817,174300,13328935840,8760,8760,8760,8760,0
20230817,174200,13328935840,8760,8760,8760,8760,0
20230817,174100,13328935840,8760,8760,8760,8760,0
20230817,174000,13328935840,8760,8760,8760,8760,0
20230817,173900,13328935840,8760,8760,8760,8760,0
20230817,173800,13328935840,8760,8760,8760,8760,0
20230817,173700,13328935840,8760,8760,8760,8760,0
20230817,173600,13328935840,8760,8760,8760,8760,0
20230817,173500,13328935840,8760,8760,8760,8760,0
20230817,173400,13328935840,8760,8760,8760,8760,0
20230817,173300,13328935840,8760,8760,8760,8760,0
20230817,173200,13328935840,8760,8760,8760,8760,0
20230817,173100,13328935840,8760,8760,8760,8760,0
20230817,173000,13328935840,8760,8760,8760,8760,0
20230817,172900,13328935840,8760,8760,8760,8760,0
20230817,172800,13328935840,8760,8760,8760,8760,0
20230817,172700,13328935840,8760,8760,8760,8760,0
20230817,172600,13328935840,8760,8760,8760,8760,0
20230817,172500,13328935840,8760,8760,8760,8760,0
20230817,172400,13328935840,8760,8760,8760,8760,0
20230817,172300,13328935840,8760,8760,8760,8760,0
20230817,172200,13328935840,8760,8760,8760,8760,0
20230817,172100,13328935840,8760,8760,8760,8760,0
20230817,172000,13328935840,8760,8760,8760,8760,0
20230817,171900,13328935840,8760,8760,8760,8760,0
20230817,171800,13328935840,8760,8760,8760,8760,0
20230817,171700,13328935840,8760,8760,8760,8760,0
20230817,171600,13328935840,8760,8760,8760,8760,0
20230817,171500,13328935840,8760,8760,8760,8760,0
20230817,171400,13328935840,8760,8760,8760,8760,32744
20230817,171300,13328935840,8760,8760,8760,8760,0
20230817,171200,13328935840,8760,8760,8760,8760,0
20230817,171100,13328935840,8760,8760,8760,8760,0
20230817,171000,13328935840,8760,8760,8760,8760,0
20230817,170900,13328935840,8760,8760,8760,8760,0
20230817,170800,13328935840,8760,8760,8760,8760,0
20230817,170700,13328935840,8760,8760,8760,8760,0
20230817,170600,13328935840,8760,8760,8760,8760,0
20230817,170500,13328935840,8760,8760,8760,8760,0
20230817,170400,13328935840,8760,8760,8760,8760,0
20230817,170300,13328935840,8760,8760,8760,8760,0
20230817,170200,13328935840,8760,8760,8760,8760,0
20230817,170100,13328935840,8760,8760,8760,8760,0
20230817,170000,13328935840,8760,8760,8760,8760,0
20230817,165900,13328935840,8760,8760,8760,8760,0
20230817,165800,13328935840,8760,8760,8760,8760,0
20230817,165700,13328935840,8760,8760,8760,8760,0
20230817,165600,13328935840,8760,8760,8760,8760,0
20230817,165500,13328935840,8760,8760,8760,8760,0
20230817,165400,13328935840,8760,8760,8760,8760,0
20230817,165300,13328935840,8760,8760,8760,8760,0
20230817,165200,13328935840,8760,8760,8760,8760,0
20230817,165100,13328935840,8760,8760,8760,8760,0
20230817,165000,13328935840,8760,8760,8760,8760,0
20230817,164900,13328935840,8760,8760,8760,8760,0
20230817,164800,13328935840,8760,8760,8760,8760,0
20230817,164700,13328935840,8760,8760,8760,8760,0
20230817,164600,13328935840,8760,8760,8760,8760,0
20230817,164500,13328935840,8760,8760,8760,8760,0
20230817,164400,13328935840,8760,8760,8760,8760,32744
20230817,164300,13328935840,8760,8760,8760,8760,0
20230817,164200,13328935840,8760,8760,8760,8760,0
20230817,164100,13328935840,8760,8760,8760,8760,0
20230817,164000,13328935840,8760,8760,8760,8760,0
20230817,163900,13328935840,8760,8760,8760,8760,0
20230817,163800,13328935840,8760,8760,8760,8760,0
20230817,163700,13328935840,8760,8760,8760,8760,0
20230817,163600,13328935840,8760,8760,8760,8760,0
20230817,163500,13328935840,8760,8760,8760,8760,0
20230817,163400,13328935840,8760,8760,8760,8760,0
20230817,163300,13328935840,8760,8760,8760,8760,0
20230817,163200,13328935840,8760,8760,8760,8760,0
20230817,163100,13328935840,8760,8760,8760,8760,0
20230817,163000,13328935840,8760,8760,8760,8760,0
20230817,162900,13328935840,8760,8760,8760,8760,0
20230817,162800,13328935840,8760,8760,8760,8760,0
20230817,162700,13328935840,8760,8760,8760,8760,0
20230817,162600,13328935840,8760,8760,8760,8760,0
20230817,162500,13328935840,8760,8760,8760,8760,0
20230817,162400,13328935840,8760,8760,8760,8760,0
20230817,162300,13328935840,8760,8760,8760,8760,0
20230817,162200,13328935840,8760,8760,8760,8760,0
20230817,162100,13328935840,8760,8760,8760,8760,0
20230817,162000,13328935840,8760,8760,8760,8760,0
20230817,161900,13328935840,8760,8760,8760,8760,0
20230817,161800,13328935840,8760,8760,8760,8760,0
20230817,161700,13328935840,8760,8760,8760,8760,0
20230817,161600,13328935840,8760,8760,8760,8760,0
20230817,161500,13328935840,8760,8760,8760,8760,0
20230817,161400,13328935840,8760,8760,8760,8760,32744
20230817,161300,13328935840,8760,8760,8760,8760,0
20230817,161200,13328935840,8760,8760,8760,8760,0
20230817,161100,13328935840,8760,8760,8760,8760,0
20230817,161000,13328935840,8760,8760,8760,8760,0
20230817,160900,13328935840,8760,8760,8760,8760,0
20230817,160800,13328935840,8760,8760,8760,8760,0
20230817,160700,13328935840,8760,8760,8760,8760,0
20230817,160600,13328935840,8760,8760,8760,8760,0
20230817,160500,13328935840,8760,8760,8760,8760,0
20230817,160400,13328935840,8760,8760,8760,8760,0
20230817,160300,13328935840,8760,8760,8760,8760,0
20230817,160200,13328935840,8760,8760,8760,8760,0
20230817,160100,13328935840,8760,8760,8760,8760,0
20230817,160000,13328935840,8760,8760,8760,8760,0
20230817,155900,13328935840,8760,8760,8760,8760,0
20230817,155800,13328935840,8760,8760,8760,8760,0
20230817,155700,13328935840,8760,8760,8760,8760,0
20230817,155600,13328935840,8760,8760,8760,8760,0
20230817,155500,13328935840,8760,8760,8760,8760,0
20230817,155400,13328935840,8760,8760,8760,8760,0
20230817,155300,13328935840,8760,8760,8760,8760,0
20230817,155200,13328935840,8760,8760,8760,8760,0
20230817,155100,13328935840,8760,8760,8760,8760,0
20230817,155000,13328935840,8760,8760,8760,8760,0
20230817,154900,13328935840,8760,8760,8760,8760,0
20230817,154800,13328935840,8760,8760,8760,8760,0
20230817,154700,13328935840,8760,8760,8760,8760,0
20230817,154600,13328935840,8760,8760,8760,8760,0
20230817,154500,13328935840,8760,8760,8760,8760,0
20230817,154400,13328935840,8760,8760,8760,8760,32744
20230817,154300,13328935840,8760,8760,8760,8760,0
20230817,154200,13328935840,8760,8760,8760,8760,0
20230817,154100,13328935840,8760,8760,8760,8760,0
20230817,154000,13328935840,8760,8760,8760,8760,0
20230817,153900,13328935840,8760,8760,8760,8760,0
20230817,153800,13328935840,8760,8760,8760,8760,0
20230817,153700,13328935840,8760,8760,8760,8760,0
20230817,153600,13328935840,8760,8760,8760,8760,0
20230817,153500,13328935840,8760,8760,8760,8760,0
20230817,153400,13328935840,8760,8760,8760,8760,0
20230817,153300,13328935840,8760,8760,8760,8760,0
20230817,153200,13328935840,8760,8760,8760,8760,0
20230817,153100,13328935840,8760,8760,8760,8760,0
20230817,153000,13328935840,8760,8760,8760,8760,32744
20230817,152900,13042098400,8790,8790,8790,8790,0
20230817,152800,13042098400,8790,8790,8790,8790,0
20230817,152700,13042098400,8790,8790,8790,8790,0
20230817,152600,13042098400,8790,8790,8790,8790,0
20230817,152500,13042098400,8790,8790,8790,8790,0
20230817,152400,13042098400,8790,8790,8790,8790,0
20230817,152300,13042098400,8790,8790,8790,8790,0
20230817,152200,13042098400,8790,8790,8790,8790,0
20230817,152100,13042098400,8790,8790,8790,8790,0
20230817,152000,13042098400,8790,8790,8790,8790,0
20230817,151900,13042098400,8790,8780,8800,8780,5822
20230817,151800,12990928660,8780,8790,8800,8770,3800
20230817,151700,12957566530,8790,8780,8800,8780,2453
20230817,151600,12936009400,8790,8790,8800,8780,6855
20230817,151500,12875765620,8790,8790,8790,8780,3050
20230817,151400,12848977360,8780,8770,8780,8760,6071
20230817,151300,12795696480,8770,8760,8770,8750,5482
20230817,151200,12747671150,8760,8760,8760,8750,1869
20230817,151100,12731302550,8760,8750,8760,8750,983
20230817,151000,12722699760,8750,8760,8770,8750,4276
20230817,150900,12685238940,8760,8760,8770,8740,5545
20230817,150800,12636649390,8740,8750,8760,8740,1786
20230817,150700,12621030820,8750,8710,8760,8700,8444
20230817,150600,12547334930,8710,8720,8730,8700,2629
20230817,150500,12524425240,8720,8740,8740,8720,1900
20230817,150400,12507843520,8740,8730,8740,8720,1354
20230817,150300,12496022990,8720,8720,8730,8720,1049
20230817,150200,12486873510,8720,8730,8730,8700,2662
20230817,150100,12463685920,8730,8710,8740,8710,1374
20230817,150000,12451702710,8710,8710,8720,8710,1557
20230817,145900,12438138730,8700,8690,8720,8690,1321
20230817,145800,12426645470,8690,8690,8720,8680,10237
20230817,145700,12337621920,8680,8680,8690,8670,7160
20230817,145600,12275491250,8690,8680,8690,8670,2849
20230817,145500,12250760730,8700,8690,8700,8680,2562
20230817,145400,12228497910,8690,8700,8700,8690,949
20230817,145300,12220244150,8700,8690,8700,8680,3020
20230817,145200,12193996940,8700,8690,8700,8680,2823
20230817,145100,12169480730,8690,8690,8690,8680,790
20230817,145000,12162617870,8700,8700,8700,8690,1074
20230817,144900,12153277700,8690,8700,8700,8670,3414
20230817,144800,12123641070,8690,8710,8710,8690,1698
20230817,144700,12108885040,8690,8700,8710,8690,2199
20230817,144600,12089769240,8690,8700,8720,8670,9102
20230817,144500,12010689970,8700,8700,8710,8700,3012
20230817,144400,11984480600,8700,8730,8730,8700,709
20230817,144300,11978303850,8730,8730,8740,8710,3349
20230817,144200,11949097960,8740,8740,8740,8730,179
20230817,144100,11947533700,8740,8720,8740,8710,1360
20230817,144000,11935671260,8720,8720,8720,8700,3082
20230817,143900,11908846140,8710,8730,8730,8710,3120
20230817,143800,11881645380,8730,8720,8730,8720,1066
20230817,143700,11872349660,8720,8730,8730,8720,2122
20230817,143600,11853844180,8730,8720,8730,8710,1728
20230817,143500,11838774350,8730,8730,8730,8690,11566
20230817,143400,11738142830,8720,8730,8730,8710,1076
20230817,143300,11728754110,8720,8710,8730,8710,1325
20230817,143200,11717210220,8710,8720,8740,8710,4679
20230817,143100,11676438540,8720,8740,8740,8710,3721
20230817,143000,11643976970,8740,8730,8740,8720,869
20230817,142900,11636389300,8740,8750,8750,8730,444
20230817,142800,11632512460,8750,8740,8770,8720,6103
20230817,142700,11579252580,8740,8760,8770,8740,2734
20230817,142600,11555346260,8770,8740,8770,8740,1465
20230817,142500,11542528280,8750,8770,8770,8750,1325
20230817,142400,11530930400,8770,8760,8770,8760,519
20230817,142300,11526380320,8770,8760,8770,8750,411
20230817,142200,11522781730,8760,8760,8760,8750,337
20230817,142100,11519831930,8760,8760,8760,8750,540
20230817,142000,11515106520,8760,8770,8770,8750,2460
20230817,141900,11493556460,8770,8770,8780,8760,1644
20230817,141800,11479140020,8770,8790,8790,8770,1562
20230817,141700,11465423620,8790,8800,8800,8790,1630
20230817,141600,11451095220,8800,8800,8800,8790,506
20230817,141500,11446642610,8800,8800,8800,8790,209
20230817,141400,11444804050,8790,8800,8800,8790,1443
20230817,141300,11432105920,8800,8790,8800,8790,1288
20230817,141200,11420772540,8790,8790,8800,8790,1449
20230817,141100,11408035340,8790,8790,8790,8780,1351
20230817,141000,11396160890,8790,8780,8790,8770,2549
20230817,140900,11373790910,8780,8780,8780,8770,231
20230817,140800,11371762790,8780,8770,8780,8770,3895
20230817,140700,11337566510,8780,8770,8780,8770,1775
20230817,140600,11321998240,8780,8770,8780,8770,1326
20230817,140500,11310366590,8770,8760,8770,8760,619
20230817,140400,11304943840,8760,8780,8780,8760,1669
20230817,140300,11290315240,8780,8780,8780,8780,1086
20230817,140200,11280780160,8780,8780,8790,8770,1159
20230817,140100,11270603650,8780,8780,8790,8760,886
20230817,140000,11262832610,8790,8790,8790,8760,2482
20230817,135900,11241062660,8780,8790,8790,8780,783
20230817,135800,11234187320,8790,8780,8790,8780,605
20230817,135700,11228874510,8790,8770,8790,8770,470
20230817,135600,11224748500,8780,8790,8790,8780,2043
20230817,135500,11206810410,8780,8790,8790,8780,160
20230817,135400,11205404180,8790,8790,8790,8780,1742
20230817,135300,11190097920,8790,8800,8800,8780,2171
20230817,135200,11171011880,8790,8790,8800,8780,1627
20230817,135100,11156722050,8790,8800,8800,8780,3080
20230817,135000,11129649500,8790,8800,8800,8790,1139
20230817,134900,11119627280,8800,8800,8800,8790,1032
20230817,134800,11110554300,8800,8800,8800,8790,783
20230817,134700,11103666730,8800,8770,8800,8770,1935
20230817,134600,11086665780,8790,8780,8790,8770,231
20230817,134500,11084638240,8770,8790,8800,8770,436
20230817,134400,11080812140,8790,8790,8800,8770,1347
20230817,134300,11068969600,8790,8790,8790,8780,1768
20230817,134200,11053444800,8790,8800,8800,8780,1309
20230817,134100,11041938050,8790,8800,8800,8780,1443
20230817,134000,11029250750,8800,8800,8800,8780,2890
20230817,133900,11003833000,8800,8800,8800,8790,372
20230817,133800,11000559430,8800,8790,8800,8780,1937
20230817,133700,10983525600,8800,8800,8800,8790,1753
20230817,133600,10968116200,8790,8790,8800,8790,1046
20230817,133500,10958914270,8800,8800,8800,8800,782
20230817,133400,10952032670,8790,8780,8790,8770,1648
20230817,133300,10937572590,8780,8790,8790,8780,160
20230817,133200,10936167530,8790,8780,8790,8760,1416
20230817,133100,10923729710,8790,8790,8790,8780,108
20230817,133000,10922780740,8790,8780,8790,8780,281
20230817,132900,10920311060,8790,8770,8790,8760,2264
20230817,132800,10900456460,8770,8770,8770,8760,2251
20230817,132700,10880727020,8770,8760,8770,8760,842
20230817,132600,10873348700,8770,8770,8770,8770,3
20230817,132500,10873322390,8770,8760,8770,8760,261
20230817,132400,10871035280,8760,8760,8770,8760,709
20230817,132300,10864824340,8760,8750,8760,8720,2311
20230817,132200,10844609940,8750,8740,8750,8730,380
20230817,132100,10841289040,8740,8730,8750,8730,260
20230817,132000,10839018330,8730,8730,8750,8710,3349
20230817,131900,10809830740,8750,8730,8750,8730,519
20230817,131800,10805295280,8730,8730,8750,8730,1385
20230817,131700,10793201430,8740,8750,8750,8730,115
20230817,131600,10792196540,8750,8750,8750,8740,255
20230817,131500,10789965790,8750,8740,8750,8740,579
20230817,131400,10784899680,8740,8750,8760,8730,3796
20230817,131300,10751677830,8760,8750,8760,8750,370
20230817,131200,10748439900,8750,8760,8760,8740,94
20230817,131100,10747617310,8730,8760,8760,8730,233
20230817,131000,10745578180,8760,8750,8760,8720,123
20230817,130900,10744503310,8750,8720,8750,8720,1376
20230817,130800,10732484220,8720,8720,8730,8710,2585
20230817,130700,10709949480,8720,8760,8760,8720,6481
20230817,130600,10653314620,8760,8770,8770,8760,1015
20230817,130500,10644423070,8760,8770,8770,8760,654
20230817,130400,10638693790,8780,8770,8780,8770,55
20230817,130300,10638211190,8770,8770,8770,8770,419
20230817,130200,10634536560,8770,8780,8790,8770,904
20230817,130100,10626607690,8780,8790,8790,8780,659
20230817,130000,10620821620,8790,8790,8790,8780,292
20230817,125900,10618256360,8790,8780,8790,8770,1554
20230817,125800,10604610000,8770,8770,8780,8770,693
20230817,125700,10598527520,8780,8760,8780,8760,1475
20230817,125600,10585602140,8760,8760,8760,8750,94
20230817,125500,10584778830,8750,8760,8760,8730,1512
20230817,125400,10571554300,8760,8760,8760,8750,1240
20230817,125300,10560698270,8760,8790,8790,8730,3765
20230817,125200,10527773030,8760,8810,8810,8760,2031
20230817,125100,10509935940,8800,8820,8820,8800,2401
20230817,125000,10488783050,8810,8810,8820,8800,1478
20230817,124900,10475756260,8810,8810,8810,8810,984
20230817,124800,10467087220,8820,8800,8820,8790,1472
20230817,124700,10454116050,8800,8820,8820,8780,510
20230817,124600,10449630020,8820,8790,8820,8780,4215
20230817,124500,10412505970,8790,8780,8790,8760,1255
20230817,124400,10401497260,8780,8800,8800,8780,1238
20230817,124300,10390613300,8800,8800,8820,8790,4411
20230817,124200,10351761700,8800,8820,8830,8790,4944
20230817,124100,10308192790,8810,8810,8820,8800,4495
20230817,124000,10268584600,8810,8810,8820,8790,4379
20230817,123900,10230009350,8810,8780,8810,8780,4086
20230817,123800,10194060230,8780,8780,8790,8760,1942
20230817,123700,10177004770,8780,8760,8780,8760,2028
20230817,123600,10159213220,8760,8770,8770,8750,769
20230817,123500,10152474870,8760,8740,8770,8740,1133
20230817,123400,10142555440,8740,8740,8750,8730,960
20230817,123300,10134160780,8740,8720,8750,8720,1434
20230817,123200,10121637890,8730,8730,8730,8720,202
20230817,123100,10119874440,8720,8740,8740,8720,944
20230817,123000,10111630600,8740,8730,8740,8730,535
20230817,122900,10106954750,8740,8730,8740,8720,511
20230817,122800,10102495260,8740,8740,8740,8720,602
20230817,122700,10097239050,8730,8750,8750,8720,378
20230817,122600,10093938500,8750,8730,8750,8720,1220
20230817,122500,10083280560,8730,8730,8740,8720,1290
20230817,122400,10072018680,8740,8740,8740,8730,1491
20230817,122300,10059000220,8740,8750,8750,8720,2082
20230817,122200,10040823820,8750,8740,8750,8730,199
20230817,122100,10039083400,8750,8740,8750,8730,407
20230817,122000,10035524970,8720,8730,8740,8720,543
20230817,121900,10030785300,8730,8730,8730,8730,882
20230817,121800,10023085440,8730,8720,8730,8720,1277
20230817,121700,10011949740,8720,8710,8720,8710,637
20230817,121600,10006400130,8720,8730,8740,8720,368
20230817,121500,10003188150,8730,8720,8740,8710,965
20230817,121400,9994767320,8720,8700,8720,8700,360
20230817,121300,9991632120,8720,8700,8720,8700,2121
20230817,121200,9973174420,8700,8710,8710,8700,732
20230817,121100,9966798850,8710,8700,8720,8700,659
20230817,121000,9961059640,8710,8710,8720,8700,1551
20230817,120900,9947547710,8710,8710,8710,8700,2108
20230817,120800,9929192620,8710,8710,8730,8710,984
20230817,120700,9920611580,8710,8710,8710,8700,489
20230817,120600,9916356460,8710,8710,8730,8700,2269
20230817,120500,9896603090,8710,8710,8710,8690,4830
20230817,120400,9854561510,8710,8720,8720,8710,1296
20230817,120300,9843260850,8720,8730,8730,8710,1552
20230817,120200,9829723200,8720,8710,8720,8710,404
20230817,120100,9826201120,8710,8700,8720,8700,433
20230817,120000,9822432700,8730,8700,8750,8700,1812
20230817,115900,9806588540,8700,8690,8700,8680,92
20230817,115800,9805789690,8680,8680,8690,8680,203
20230817,115700,9804026970,8670,8670,8680,8670,97
20230817,115600,9803185060,8670,8700,8700,8670,288
20230817,115500,9800684770,8700,8700,8700,8670,76
20230817,115400,9800023630,8670,8690,8690,8660,2698
20230817,115300,9776631820,8690,8700,8700,8680,649
20230817,115200,9770994520,8700,8720,8720,8700,3196
20230817,115100,9743174460,8710,8720,8740,8710,1540
20230817,115000,9729744000,8710,8740,8740,8700,3955
20230817,114900,9695316070,8740,8720,8740,8710,1491
20230817,114800,9682315970,8730,8740,8750,8730,2652
20230817,114700,9659157740,8730,8730,8740,8730,198
20230817,114600,9657429170,8730,8740,8740,8730,838
20230817,114500,9650105550,8750,8740,8750,8740,492
20230817,114400,9645802860,8730,8740,8740,8730,2137
20230817,114300,9627125490,8740,8740,8740,8740,467
20230817,114200,9623043910,8740,8740,8740,8740,948
20230817,114100,9614758390,8740,8740,8750,8740,799
20230817,114000,9607774080,8750,8770,8770,8750,843
20230817,113900,9600391170,8770,8770,8770,8770,64
20230817,113800,9599829890,8780,8760,8780,8760,1030
20230817,113700,9590799530,8760,8750,8760,8740,1587
20230817,113600,9576904940,8750,8740,8760,8740,58
20230817,113500,9576397510,8740,8750,8750,8740,3423
20230817,113400,9546447010,8750,8750,8750,8750,1302
20230817,113300,9535054510,8750,8740,8750,8740,1217
20230817,113200,9524415160,8750,8740,8750,8740,262
20230817,113100,9522123280,8750,8750,8750,8740,1080
20230817,113000,9512676740,8750,8740,8750,8740,926
20230817,112900,9504580470,8740,8740,8740,8730,1365
20230817,112800,9492652370,8730,8740,8750,8730,1513
20230817,112700,9479426130,8740,8730,8740,8730,696
20230817,112600,9473343710,8730,8730,8750,8730,1423
20230817,112500,9460913880,8750,8730,8750,8730,1631
20230817,112400,9446650890,8720,8720,8720,8720,984
20230817,112300,9438070410,8720,8700,8720,8700,1241
20230817,112200,9427260330,8710,8700,8710,8700,1001
20230817,112100,9418549870,8700,8670,8710,8670,3388
20230817,112000,9389089600,8660,8660,8690,8660,1075
20230817,111900,9379779050,8690,8680,8690,8650,1266
20230817,111800,9368798790,8670,8660,8690,8660,1033
20230817,111700,9359833080,8680,8670,8680,8660,718
20230817,111600,9353605000,8640,8680,8680,8640,101
20230817,111500,9352732200,8620,8690,8690,8620,4464
20230817,111400,9314194980,8690,8700,8700,8690,1317
20230817,111300,9302747210,8700,8650,8700,8650,2362
20230817,111200,9282277010,8650,8660,8660,8650,141
20230817,111100,9281056050,8660,8670,8670,8610,5200
20230817,111000,9236241370,8670,8670,8670,8670,146
20230817,110900,9234975550,8680,8670,8680,8620,11570
20230817,110800,9135025990,8660,8680,8680,8660,1427
20230817,110700,9122654100,8680,8680,8680,8680,707
20230817,110600,9116517340,8680,8670,8680,8670,349
20230817,110500,9113488570,8670,8670,8680,8670,371
20230817,110400,9110271970,8670,8690,8690,8670,968
20230817,110300,9101867480,8690,8670,8690,8670,180
20230817,110200,9100306720,8670,8680,8680,8670,569
20230817,110100,9095372160,8670,8670,8690,8670,814
20230817,110000,9088311960,8660,8670,8690,8660,2032
20230817,105900,9070688760,8660,8660,8660,8650,1919
20230817,105800,9054086480,8650,8680,8680,8650,6078
20230817,105700,9001473360,8680,8680,8690,8670,544
20230817,105600,8996751540,8680,8700,8700,8680,555
20230817,105500,8991932350,8700,8700,8700,8690,564
20230817,105400,8987025830,8700,8720,8720,8690,1727
20230817,105300,8971995020,8720,8710,8720,8710,1033
20230817,105200,8962993890,8720,8710,8720,8710,830
20230817,105100,8955756650,8700,8730,8730,8700,3631
20230817,105000,8924128920,8730,8760,8760,8730,1954
20230817,104900,8907047050,8750,8740,8760,8740,458
20230817,104800,8903040890,8740,8740,8750,8740,2345
20230817,104700,8882539150,8740,8760,8760,8740,601
20230817,104600,8877284540,8760,8770,8770,8740,3337
20230817,104500,8848047850,8770,8760,8770,8760,1492
20230817,104400,8834967080,8760,8730,8760,8730,2992
20230817,104300,8808826270,8740,8720,8750,8720,3955
20230817,104200,8774296730,8720,8690,8720,8690,4272
20230817,104100,8737115250,8690,8670,8690,8660,1271
20230817,104000,8726088860,8660,8640,8660,8640,3082
20230817,103900,8699408040,8640,8660,8660,8630,2084
20230817,103800,8681408630,8660,8610,8660,8610,4458
20230817,103700,8642938480,8620,8620,8630,8610,1185
20230817,103600,8632725170,8620,8630,8630,8610,3720
20230817,103500,8600670040,8630,8640,8640,8630,1875
20230817,103400,8584482340,8640,8640,8670,8630,1862
20230817,103300,8568391410,8660,8640,8670,8640,2284
20230817,103200,8548642940,8630,8660,8660,8630,804
20230817,103100,8541694570,8660,8670,8670,8660,1821
20230817,103000,8525909730,8620,8660,8680,8620,3739
20230817,102900,8493621900,8630,8610,8650,8600,3957
20230817,102800,8459499200,8620,8610,8630,8610,5753
20230817,102700,8409915170,8630,8590,8630,8580,8266
20230817,102600,8338859470,8590,8620,8620,8590,22686
20230817,102500,8143662870,8620,8640,8640,8620,7448
20230817,102400,8079445420,8630,8640,8640,8630,4293
20230817,102300,8042395270,8640,8670,8680,8630,19196
20230817,102200,7876439440,8680,8670,8690,8670,1866
20230817,102100,7860259440,8670,8670,8690,8670,3138
20230817,102000,7833003880,8670,8680,8680,8660,2744
20230817,101900,7809204090,8690,8690,8690,8670,1750
20230817,101800,7794009440,8660,8740,8740,8660,5087
20230817,101700,7749846540,8740,8690,8740,8680,1292
20230817,101600,7738590520,8690,8670,8720,8670,501
20230817,101500,7734240700,8670,8700,8700,8670,5951
20230817,101400,7682552320,8680,8710,8750,8650,11651
20230817,101300,7581321390,8710,8720,8750,8710,1441
20230817,101200,7568758320,8720,8760,8760,8720,8285
20230817,101100,7496425220,8760,8770,8800,8740,5774
20230817,101000,7445868260,8770,8780,8800,8770,2240
20230817,100900,7426186230,8780,8790,8800,8780,7253
20230817,100800,7362435400,8780,8790,8800,8780,2845
20230817,100700,7337429520,8790,8790,8800,8780,2987
20230817,100600,7311169050,8780,8770,8790,8750,5226
20230817,100500,7265331350,8770,8780,8780,8750,2061
20230817,100400,7247266590,8770,8750,8770,8730,1447
20230817,100300,7234594430,8730,8700,8750,8700,3036
20230817,100200,7208067330,8700,8740,8750,8700,7533
20230817,100100,7142470700,8740,8730,8740,8700,2426
20230817,100000,7121318560,8730,8730,8730,8700,535
20230817,095900,7116661250,8730,8700,8740,8680,3921
20230817,095800,7082570180,8700,8680,8700,8680,7487
20230817,095700,7017467360,8680,8660,8680,8660,5974
20230817,095600,6965660540,8660,8660,8670,8650,8971
20230817,095500,6888009010,8670,8670,8680,8670,2595
20230817,095400,6865507990,8680,8690,8700,8670,6741
20230817,095300,6806987680,8680,8710,8720,8680,8527
20230817,095200,6732787430,8710,8750,8750,8710,6707
20230817,095100,6674246130,8750,8770,8780,8740,9552
20230817,095000,6590518270,8780,8790,8800,8770,3809
20230817,094900,6557043630,8780,8750,8780,8740,2319
20230817,094800,6536762040,8750,8740,8750,8740,920
20230817,094700,6528716630,8750,8720,8750,8710,3427
20230817,094600,6498846280,8730,8810,8810,8710,12494
20230817,094500,6389721110,8810,8790,8810,8760,9481
20230817,094400,6306424440,8790,8780,8790,8780,2009
20230817,094300,6288777270,8780,8750,8780,8730,831
20230817,094200,6281501670,8730,8730,8750,8730,1369
20230817,094100,6269541730,8720,8720,8730,8710,1651
20230817,094000,6255143430,8710,8740,8740,8700,7326
20230817,093900,6191306800,8720,8780,8780,8720,5068
20230817,093800,6146979610,8780,8760,8790,8750,9225
20230817,093700,6066150740,8760,8760,8760,8740,3213
20230817,093600,6038033670,8750,8740,8770,8740,7010
20230817,093500,5976645840,8740,8730,8760,8720,4710
20230817,093400,5935454450,8700,8690,8740,8660,13667
20230817,093300,5816386990,8690,8680,8700,8660,11033
20230817,093200,5720628190,8680,8700,8720,8660,17531
20230817,093100,5568149190,8700,8670,8700,8630,10298
20230817,093000,5479016590,8680,8700,8710,8630,24914
20230817,092900,5262873300,8700,8710,8720,8700,4988
20230817,092800,5219424160,8710,8730,8760,8710,14195
20230817,092700,5095609850,8740,8790,8790,8730,6197
20230817,092600,5041391460,8770,8810,8810,8770,6751
20230817,092500,4982052080,8800,8800,8820,8800,3805
20230817,092400,4948543800,8800,8800,8830,8750,8242
20230817,092300,4876059180,8780,8730,8790,8730,6038
20230817,092200,4823186740,8730,8740,8790,8720,10919
20230817,092100,4727673740,8750,8700,8760,8680,22996
20230817,092000,4527228290,8710,8720,8750,8690,33674
20230817,091900,4233971730,8720,8810,8820,8710,21175
20230817,091800,4048615850,8810,8870,8880,8810,6260
20230817,091700,3993392740,8810,8920,8930,8800,31846
20230817,091600,3711926220,8920,8950,8960,8920,2719
20230817,091500,3687644370,8950,8930,8960,8930,1413
20230817,091400,3675020400,8960,8920,8970,8900,2355
20230817,091300,3654034630,8920,8990,9010,8900,6557
20230817,091200,3595204210,8990,8900,9010,8880,23520
20230817,091100,3383955960,8900,8950,8950,8870,9762
20230817,091000,3297055250,8910,8910,8980,8880,20958
20230817,090900,3109675060,8910,8890,8910,8830,17401
20230817,090800,2955177430,8870,8840,8950,8780,19722
20230817,090700,2780761740,8790,8850,8860,8700,78385
20230817,090600,2092810290,8850,9000,9010,8800,60607
20230817,090500,1553718920,9000,9050,9090,9000,45084
20230817,090400,1147268260,9050,9170,9180,9020,40156
20230817,090300,782865410,9170,9300,9300,9170,37105
20230817,090200,440507720,9240,9250,9310,9220,17819
20230817,090100,275471210,9220,9210,9260,9210,11888
20230817,090000,165665590,9200,9200,9250,9190,17231