stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202100,4594195830,8390,8390,8390,8390,4183
20230717,202000,4594195830,8390,8390,8390,8390,0
20230717,201900,4594195830,8390,8390,8390,8390,0
20230717,201800,4594195830,8390,8390,8390,8390,0
20230717,201700,4594195830,8390,8390,8390,8390,0
20230717,201600,4594195830,8390,8390,8390,8390,0
20230717,201500,4594195830,8390,8390,8390,8390,0
20230717,201400,4594195830,8390,8390,8390,8390,0
20230717,201300,4594195830,8390,8390,8390,8390,0
20230717,201200,4594195830,8390,8390,8390,8390,0
20230717,201100,4594195830,8390,8390,8390,8390,0
20230717,201000,4594195830,8390,8390,8390,8390,0
20230717,200900,4594195830,8390,8390,8390,8390,0
20230717,200800,4594195830,8390,8390,8390,8390,0
20230717,200700,4594195830,8390,8390,8390,8390,0
20230717,200600,4594195830,8390,8390,8390,8390,0
20230717,200500,4594195830,8390,8390,8390,8390,0
20230717,200400,4594195830,8390,8390,8390,8390,0
20230717,200300,4594195830,8390,8390,8390,8390,0
20230717,200200,4594195830,8390,8390,8390,8390,0
20230717,200100,4594195830,8390,8390,8390,8390,0
20230717,200000,4594195830,8390,8390,8390,8390,0
20230717,195900,4594195830,8390,8390,8390,8390,0
20230717,195800,4594195830,8390,8390,8390,8390,0
20230717,195700,4594195830,8390,8390,8390,8390,0
20230717,195600,4594195830,8390,8390,8390,8390,0
20230717,195500,4594195830,8390,8390,8390,8390,0
20230717,195400,4594195830,8390,8390,8390,8390,0
20230717,195300,4594195830,8390,8390,8390,8390,0
20230717,195200,4594195830,8390,8390,8390,8390,0
20230717,195100,4594195830,8390,8390,8390,8390,4183
20230717,195000,4594195830,8390,8390,8390,8390,0
20230717,194900,4594195830,8390,8390,8390,8390,0
20230717,194800,4594195830,8390,8390,8390,8390,0
20230717,194700,4594195830,8390,8390,8390,8390,0
20230717,194600,4594195830,8390,8390,8390,8390,0
20230717,194500,4594195830,8390,8390,8390,8390,0
20230717,194400,4594195830,8390,8390,8390,8390,0
20230717,194300,4594195830,8390,8390,8390,8390,0
20230717,194200,4594195830,8390,8390,8390,8390,0
20230717,194100,4594195830,8390,8390,8390,8390,0
20230717,194000,4594195830,8390,8390,8390,8390,0
20230717,193900,4594195830,8390,8390,8390,8390,0
20230717,193800,4594195830,8390,8390,8390,8390,0
20230717,193700,4594195830,8390,8390,8390,8390,0
20230717,193600,4594195830,8390,8390,8390,8390,0
20230717,193500,4594195830,8390,8390,8390,8390,0
20230717,193400,4594195830,8390,8390,8390,8390,0
20230717,193300,4594195830,8390,8390,8390,8390,0
20230717,193200,4594195830,8390,8390,8390,8390,0
20230717,193100,4594195830,8390,8390,8390,8390,0
20230717,193000,4594195830,8390,8390,8390,8390,0
20230717,192900,4594195830,8390,8390,8390,8390,0
20230717,192800,4594195830,8390,8390,8390,8390,0
20230717,192700,4594195830,8390,8390,8390,8390,0
20230717,192600,4594195830,8390,8390,8390,8390,0
20230717,192500,4594195830,8390,8390,8390,8390,0
20230717,192400,4594195830,8390,8390,8390,8390,0
20230717,192300,4594195830,8390,8390,8390,8390,0
20230717,192200,4594195830,8390,8390,8390,8390,0
20230717,192100,4594195830,8390,8390,8390,8390,4183
20230717,192000,4594195830,8390,8390,8390,8390,0
20230717,191900,4594195830,8390,8390,8390,8390,0
20230717,191800,4594195830,8390,8390,8390,8390,0
20230717,191700,4594195830,8390,8390,8390,8390,0
20230717,191600,4594195830,8390,8390,8390,8390,0
20230717,191500,4594195830,8390,8390,8390,8390,0
20230717,191400,4594195830,8390,8390,8390,8390,0
20230717,191300,4594195830,8390,8390,8390,8390,0
20230717,191200,4594195830,8390,8390,8390,8390,0
20230717,191100,4594195830,8390,8390,8390,8390,0
20230717,191000,4594195830,8390,8390,8390,8390,0
20230717,190900,4594195830,8390,8390,8390,8390,0
20230717,190800,4594195830,8390,8390,8390,8390,0
20230717,190700,4594195830,8390,8390,8390,8390,0
20230717,190600,4594195830,8390,8390,8390,8390,0
20230717,190500,4594195830,8390,8390,8390,8390,0
20230717,190400,4594195830,8390,8390,8390,8390,0
20230717,190300,4594195830,8390,8390,8390,8390,0
20230717,190200,4594195830,8390,8390,8390,8390,0
20230717,190100,4594195830,8390,8390,8390,8390,0
20230717,190000,4594195830,8390,8390,8390,8390,0
20230717,185900,4594195830,8390,8390,8390,8390,0
20230717,185800,4594195830,8390,8390,8390,8390,0
20230717,185700,4594195830,8390,8390,8390,8390,0
20230717,185600,4594195830,8390,8390,8390,8390,0
20230717,185500,4594195830,8390,8390,8390,8390,0
20230717,185400,4594195830,8390,8390,8390,8390,0
20230717,185300,4594195830,8390,8390,8390,8390,0
20230717,185200,4594195830,8390,8390,8390,8390,0
20230717,185100,4594195830,8390,8390,8390,8390,4183
20230717,185000,4594195830,8390,8390,8390,8390,0
20230717,184900,4594195830,8390,8390,8390,8390,0
20230717,184800,4594195830,8390,8390,8390,8390,0
20230717,184700,4594195830,8390,8390,8390,8390,0
20230717,184600,4594195830,8390,8390,8390,8390,0
20230717,184500,4594195830,8390,8390,8390,8390,0
20230717,184400,4594195830,8390,8390,8390,8390,0
20230717,184300,4594195830,8390,8390,8390,8390,0
20230717,184200,4594195830,8390,8390,8390,8390,0
20230717,184100,4594195830,8390,8390,8390,8390,0
20230717,184000,4594195830,8390,8390,8390,8390,0
20230717,183900,4594195830,8390,8390,8390,8390,0
20230717,183800,4594195830,8390,8390,8390,8390,0
20230717,183700,4594195830,8390,8390,8390,8390,0
20230717,183600,4594195830,8390,8390,8390,8390,0
20230717,183500,4594195830,8390,8390,8390,8390,0
20230717,183400,4594195830,8390,8390,8390,8390,0
20230717,183300,4594195830,8390,8390,8390,8390,0
20230717,183200,4594195830,8390,8390,8390,8390,0
20230717,183100,4594195830,8390,8390,8390,8390,0
20230717,183000,4594195830,8390,8390,8390,8390,0
20230717,182900,4594195830,8390,8390,8390,8390,0
20230717,182800,4594195830,8390,8390,8390,8390,0
20230717,182700,4594195830,8390,8390,8390,8390,0
20230717,182600,4594195830,8390,8390,8390,8390,0
20230717,182500,4594195830,8390,8390,8390,8390,0
20230717,182400,4594195830,8390,8390,8390,8390,0
20230717,182300,4594195830,8390,8390,8390,8390,0
20230717,182200,4594195830,8390,8390,8390,8390,0
20230717,182100,4594195830,8390,8390,8390,8390,4183
20230717,182000,4594195830,8390,8390,8390,8390,0
20230717,181900,4594195830,8390,8390,8390,8390,0
20230717,181800,4594195830,8390,8390,8390,8390,0
20230717,181700,4594195830,8390,8390,8390,8390,0
20230717,181600,4594195830,8390,8390,8390,8390,0
20230717,181500,4594195830,8390,8390,8390,8390,0
20230717,181400,4594195830,8390,8390,8390,8390,0
20230717,181300,4594195830,8390,8390,8390,8390,0
20230717,181200,4594195830,8390,8390,8390,8390,0
20230717,181100,4594195830,8390,8390,8390,8390,0
20230717,181000,4594195830,8390,8390,8390,8390,0
20230717,180900,4594195830,8390,8390,8390,8390,0
20230717,180800,4594195830,8390,8390,8390,8390,0
20230717,180700,4594195830,8390,8390,8390,8390,0
20230717,180600,4594195830,8390,8390,8390,8390,0
20230717,180500,4594195830,8390,8390,8390,8390,0
20230717,180400,4594195830,8390,8390,8390,8390,0
20230717,180300,4594195830,8390,8390,8390,8390,0
20230717,180200,4594195830,8390,8390,8390,8390,0
20230717,180100,4594195830,8390,8390,8390,8390,0
20230717,180000,4594195830,8390,8390,8390,8390,0
20230717,175900,4594195830,8390,8390,8390,8390,0
20230717,175800,4594195830,8390,8390,8390,8390,0
20230717,175700,4594195830,8390,8390,8390,8390,0
20230717,175600,4594195830,8390,8390,8390,8390,0
20230717,175500,4594195830,8390,8390,8390,8390,0
20230717,175400,4594195830,8390,8390,8390,8390,0
20230717,175300,4594195830,8390,8390,8390,8390,0
20230717,175200,4594195830,8390,8390,8390,8390,0
20230717,175100,4594195830,8390,8390,8390,8390,4183
20230717,175000,4594195830,8390,8390,8390,8390,0
20230717,174900,4594195830,8390,8390,8390,8390,0
20230717,174800,4594195830,8390,8390,8390,8390,0
20230717,174700,4594195830,8390,8390,8390,8390,0
20230717,174600,4594195830,8390,8390,8390,8390,0
20230717,174500,4594195830,8390,8390,8390,8390,0
20230717,174400,4594195830,8390,8390,8390,8390,0
20230717,174300,4594195830,8390,8390,8390,8390,0
20230717,174200,4594195830,8390,8390,8390,8390,0
20230717,174100,4594195830,8390,8390,8390,8390,0
20230717,174000,4594195830,8390,8390,8390,8390,0
20230717,173900,4594195830,8390,8390,8390,8390,0
20230717,173800,4594195830,8390,8390,8390,8390,0
20230717,173700,4594195830,8390,8390,8390,8390,0
20230717,173600,4594195830,8390,8390,8390,8390,0
20230717,173500,4594195830,8390,8390,8390,8390,0
20230717,173400,4594195830,8390,8390,8390,8390,0
20230717,173300,4594195830,8390,8390,8390,8390,0
20230717,173200,4594195830,8390,8390,8390,8390,0
20230717,173100,4594195830,8390,8390,8390,8390,0
20230717,173000,4594195830,8390,8390,8390,8390,0
20230717,172900,4594195830,8390,8390,8390,8390,0
20230717,172800,4594195830,8390,8390,8390,8390,0
20230717,172700,4594195830,8390,8390,8390,8390,0
20230717,172600,4594195830,8390,8390,8390,8390,0
20230717,172500,4594195830,8390,8390,8390,8390,0
20230717,172400,4594195830,8390,8390,8390,8390,0
20230717,172300,4594195830,8390,8390,8390,8390,0
20230717,172200,4594195830,8390,8390,8390,8390,0
20230717,172100,4594195830,8390,8390,8390,8390,4183
20230717,172000,4594195830,8390,8390,8390,8390,0
20230717,171900,4594195830,8390,8390,8390,8390,0
20230717,171800,4594195830,8390,8390,8390,8390,0
20230717,171700,4594195830,8390,8390,8390,8390,0
20230717,171600,4594195830,8390,8390,8390,8390,0
20230717,171500,4594195830,8390,8390,8390,8390,0
20230717,171400,4594195830,8390,8390,8390,8390,0
20230717,171300,4594195830,8390,8390,8390,8390,0
20230717,171200,4594195830,8390,8390,8390,8390,0
20230717,171100,4594195830,8390,8390,8390,8390,0
20230717,171000,4594195830,8390,8390,8390,8390,0
20230717,170900,4594195830,8390,8390,8390,8390,0
20230717,170800,4594195830,8390,8390,8390,8390,0
20230717,170700,4594195830,8390,8390,8390,8390,0
20230717,170600,4594195830,8390,8390,8390,8390,0
20230717,170500,4594195830,8390,8390,8390,8390,0
20230717,170400,4594195830,8390,8390,8390,8390,0
20230717,170300,4594195830,8390,8390,8390,8390,0
20230717,170200,4594195830,8390,8390,8390,8390,0
20230717,170100,4594195830,8390,8390,8390,8390,0
20230717,170000,4594195830,8390,8390,8390,8390,0
20230717,165900,4594195830,8390,8390,8390,8390,0
20230717,165800,4594195830,8390,8390,8390,8390,0
20230717,165700,4594195830,8390,8390,8390,8390,0
20230717,165600,4594195830,8390,8390,8390,8390,0
20230717,165500,4594195830,8390,8390,8390,8390,0
20230717,165400,4594195830,8390,8390,8390,8390,0
20230717,165300,4594195830,8390,8390,8390,8390,0
20230717,165200,4594195830,8390,8390,8390,8390,0
20230717,165100,4594195830,8390,8390,8390,8390,4183
20230717,165000,4594195830,8390,8390,8390,8390,0
20230717,164900,4594195830,8390,8390,8390,8390,0
20230717,164800,4594195830,8390,8390,8390,8390,0
20230717,164700,4594195830,8390,8390,8390,8390,0
20230717,164600,4594195830,8390,8390,8390,8390,0
20230717,164500,4594195830,8390,8390,8390,8390,0
20230717,164400,4594195830,8390,8390,8390,8390,0
20230717,164300,4594195830,8390,8390,8390,8390,0
20230717,164200,4594195830,8390,8390,8390,8390,0
20230717,164100,4594195830,8390,8390,8390,8390,0
20230717,164000,4594195830,8390,8390,8390,8390,0
20230717,163900,4594195830,8390,8390,8390,8390,0
20230717,163800,4594195830,8390,8390,8390,8390,0
20230717,163700,4594195830,8390,8390,8390,8390,0
20230717,163600,4594195830,8390,8390,8390,8390,0
20230717,163500,4594195830,8390,8390,8390,8390,0
20230717,163400,4594195830,8390,8390,8390,8390,0
20230717,163300,4594195830,8390,8390,8390,8390,0
20230717,163200,4594195830,8390,8390,8390,8390,0
20230717,163100,4594195830,8390,8390,8390,8390,0
20230717,163000,4594195830,8390,8390,8390,8390,0
20230717,162900,4594195830,8390,8390,8390,8390,0
20230717,162800,4594195830,8390,8390,8390,8390,0
20230717,162700,4594195830,8390,8390,8390,8390,0
20230717,162600,4594195830,8390,8390,8390,8390,0
20230717,162500,4594195830,8390,8390,8390,8390,0
20230717,162400,4594195830,8390,8390,8390,8390,0
20230717,162300,4594195830,8390,8390,8390,8390,0
20230717,162200,4594195830,8390,8390,8390,8390,0
20230717,162100,4594195830,8390,8390,8390,8390,4183
20230717,162000,4594195830,8390,8390,8390,8390,0
20230717,161900,4594195830,8390,8390,8390,8390,0
20230717,161800,4594195830,8390,8390,8390,8390,0
20230717,161700,4594195830,8390,8390,8390,8390,0
20230717,161600,4594195830,8390,8390,8390,8390,0
20230717,161500,4594195830,8390,8390,8390,8390,0
20230717,161400,4594195830,8390,8390,8390,8390,0
20230717,161300,4594195830,8390,8390,8390,8390,0
20230717,161200,4594195830,8390,8390,8390,8390,0
20230717,161100,4594195830,8390,8390,8390,8390,0
20230717,161000,4594195830,8390,8390,8390,8390,0
20230717,160900,4594195830,8390,8390,8390,8390,0
20230717,160800,4594195830,8390,8390,8390,8390,0
20230717,160700,4594195830,8390,8390,8390,8390,0
20230717,160600,4594195830,8390,8390,8390,8390,0
20230717,160500,4594195830,8390,8390,8390,8390,0
20230717,160400,4594195830,8390,8390,8390,8390,0
20230717,160300,4594195830,8390,8390,8390,8390,0
20230717,160200,4594195830,8390,8390,8390,8390,0
20230717,160100,4594195830,8390,8390,8390,8390,0
20230717,160000,4594195830,8390,8390,8390,8390,0
20230717,155900,4594195830,8390,8390,8390,8390,0
20230717,155800,4594195830,8390,8390,8390,8390,0
20230717,155700,4594195830,8390,8390,8390,8390,0
20230717,155600,4594195830,8390,8390,8390,8390,0
20230717,155500,4594195830,8390,8390,8390,8390,0
20230717,155400,4594195830,8390,8390,8390,8390,0
20230717,155300,4594195830,8390,8390,8390,8390,0
20230717,155200,4594195830,8390,8390,8390,8390,0
20230717,155100,4594195830,8390,8390,8390,8390,4183
20230717,155000,4594195830,8390,8390,8390,8390,0
20230717,154900,4594195830,8390,8390,8390,8390,0
20230717,154800,4594195830,8390,8390,8390,8390,0
20230717,154700,4594195830,8390,8390,8390,8390,0
20230717,154600,4594195830,8390,8390,8390,8390,0
20230717,154500,4594195830,8390,8390,8390,8390,0
20230717,154400,4594195830,8390,8390,8390,8390,0
20230717,154300,4594195830,8390,8390,8390,8390,0
20230717,154200,4594195830,8390,8390,8390,8390,0
20230717,154100,4594195830,8390,8390,8390,8390,0
20230717,154000,4594195830,8390,8390,8390,8390,0
20230717,153900,4594195830,8390,8390,8390,8390,0
20230717,153800,4594195830,8390,8390,8390,8390,0
20230717,153700,4594195830,8390,8390,8390,8390,0
20230717,153600,4594195830,8390,8390,8390,8390,0
20230717,153500,4594195830,8390,8390,8390,8390,0
20230717,153400,4594195830,8390,8390,8390,8390,0
20230717,153300,4594195830,8390,8390,8390,8390,0
20230717,153200,4594195830,8390,8390,8390,8390,0
20230717,153100,4594195830,8390,8390,8390,8390,0
20230717,153000,4594195830,8390,8390,8390,8390,4183
20230717,152900,4559100460,8400,8400,8400,8400,0
20230717,152800,4559100460,8400,8400,8400,8400,0
20230717,152700,4559100460,8400,8400,8400,8400,0
20230717,152600,4559100460,8400,8400,8400,8400,0
20230717,152500,4559100460,8400,8400,8400,8400,0
20230717,152400,4559100460,8400,8400,8400,8400,0
20230717,152300,4559100460,8400,8400,8400,8400,0
20230717,152200,4559100460,8400,8400,8400,8400,0
20230717,152100,4559100460,8400,8400,8400,8400,0
20230717,152000,4559100460,8400,8400,8400,8400,0
20230717,151900,4559100460,8400,8400,8400,8380,1311
20230717,151800,4548107660,8420,8400,8420,8400,410
20230717,151700,4544662260,8400,8370,8420,8370,2496
20230717,151600,4523697480,8370,8430,8430,8370,130
20230717,151500,4522608990,8430,8350,8440,8340,2759
20230717,151400,4499436580,8350,8360,8380,8350,2751
20230717,151300,4476406780,8350,8360,8360,8350,131
20230717,151200,4475311930,8350,8370,8390,8350,1401
20230717,151100,4463584190,8370,8360,8370,8340,861
20230717,151000,4456392470,8350,8340,8350,8340,839
20230717,150900,4449387540,8340,8330,8340,8310,966
20230717,150800,4441349690,8330,8280,8330,8280,1469
20230717,150700,4429156090,8290,8310,8330,8280,6066
20230717,150600,4378813100,8310,8340,8340,8310,1026
20230717,150500,4370272690,8340,8340,8340,8320,233
20230717,150400,4368330690,8340,8330,8350,8320,987
20230717,150300,4360099700,8320,8340,8340,8310,185
20230717,150200,4358561230,8310,8350,8350,8310,496
20230717,150100,4354436460,8350,8310,8350,8310,317
20230717,150000,4351799560,8310,8320,8320,8300,1627
20230717,145900,4338278380,8310,8310,8320,8310,516
20230717,145800,4333989980,8310,8300,8350,8300,1856
20230717,145700,4318570500,8310,8310,8310,8300,677
20230717,145600,4312950290,8300,8300,8310,8300,727
20230717,145500,4306913330,8310,8300,8310,8290,12759
20230717,145400,4200999070,8310,8320,8320,8310,7833
20230717,145300,4135904260,8320,8320,8350,8320,5643
20230717,145200,4088952970,8330,8330,8350,8320,1530
20230717,145100,4076208300,8350,8350,8370,8330,326
20230717,145000,4073485810,8330,8370,8370,8330,440
20230717,144900,4069814290,8370,8320,8370,8320,1013
20230717,144800,4061373000,8330,8340,8340,8330,5305
20230717,144700,4017177040,8340,8340,8340,8340,283
20230717,144600,4014816820,8340,8350,8350,8340,3255
20230717,144500,3987669830,8380,8360,8380,8350,1952
20230717,144400,3971363230,8350,8350,8350,8350,20
20230717,144300,3971196230,8350,8350,8380,8350,122
20230717,144200,3970177500,8350,8350,8360,8350,57
20230717,144100,3969701530,8380,8360,8380,8350,150
20230717,144000,3968447730,8360,8380,8380,8360,10
20230717,143900,3968364070,8380,8350,8380,8350,2947
20230717,143800,3943727590,8340,8380,8380,8340,632
20230717,143700,3938447520,8380,8380,8380,8380,5
20230717,143600,3938405620,8360,8360,8360,8360,85
20230717,143500,3937695020,8340,8380,8380,8340,1175
20230717,143400,3927889090,8350,8350,8350,8350,0
20230717,143300,3927889090,8350,8360,8360,8350,421
20230717,143200,3924373690,8350,8380,8380,8350,435
20230717,143100,3920728420,8380,8380,8380,8380,13
20230717,143000,3920619480,8380,8350,8380,8350,284
20230717,142900,3918247780,8350,8370,8390,8350,4224
20230717,142800,3882965380,8350,8350,8350,8350,0
20230717,142700,3882965380,8350,8350,8400,8340,585
20230717,142600,3878085350,8340,8350,8400,8340,1363
20230717,142500,3866705010,8350,8350,8350,8350,963
20230717,142400,3858663960,8350,8360,8360,8350,779
20230717,142300,3852156780,8360,8350,8360,8350,2283
20230717,142200,3833091210,8400,8360,8400,8350,764
20230717,142100,3826707290,8360,8360,8360,8360,253
20230717,142000,3824592210,8370,8370,8370,8370,405
20230717,141900,3821202360,8350,8350,8350,8350,0
20230717,141800,3821202360,8350,8380,8380,8350,2055
20230717,141700,3804031870,8380,8380,8380,8380,163
20230717,141600,3802665930,8400,8380,8400,8370,307
20230717,141500,3800096110,8380,8380,8380,8380,89
20230717,141400,3799350290,8390,8380,8390,8380,213
20230717,141300,3797565330,8380,8380,8380,8380,627
20230717,141200,3792311070,8380,8380,8440,8380,554
20230717,141100,3787658320,8380,8400,8400,8380,126
20230717,141000,3786602420,8430,8430,8430,8430,2
20230717,140900,3786585560,8430,8380,8430,8380,205
20230717,140800,3784867410,8430,8430,8440,8430,130
20230717,140700,3783771410,8440,8370,8440,8370,984
20230717,140600,3775498290,8370,8350,8370,8350,352
20230717,140500,3772552150,8350,8350,8350,8350,263
20230717,140400,3770356100,8350,8370,8370,8350,7055
20230717,140300,3711387370,8370,8370,8370,8370,659
20230717,140200,3705871540,8380,8400,8400,8370,487
20230717,140100,3701793330,8400,8390,8400,8380,72
20230717,140000,3701189730,8400,8400,8400,8400,57
20230717,135900,3700710930,8370,8370,8370,8370,729
20230717,135800,3694609200,8380,8430,8430,8380,3916
20230717,135700,3661760550,8430,8420,8430,8420,192
20230717,135600,3660142640,8400,8410,8410,8400,1322
20230717,135500,3649024650,8400,8430,8430,8400,209
20230717,135400,3647268720,8430,8390,8430,8390,530
20230717,135300,3642802020,8390,8400,8400,8390,187
20230717,135200,3641232190,8400,8400,8400,8400,1650
20230717,135100,3627372190,8400,8400,8400,8400,337
20230717,135000,3624541390,8400,8420,8420,8400,1113
20230717,134900,3615192030,8440,8440,8440,8440,12
20230717,134800,3615090750,8440,8430,8440,8430,466
20230717,134700,3611158200,8440,8410,8440,8400,1699
20230717,134600,3596828540,8440,8380,8440,8370,766
20230717,134500,3590371430,8370,8370,8380,8370,60
20230717,134400,3589869130,8370,8390,8390,8370,269
20230717,134300,3587616370,8390,8390,8390,8390,100
20230717,134200,3586777370,8390,8410,8410,8390,1378
20230717,134100,3575202290,8440,8440,8440,8440,1
20230717,134000,3575193850,8400,8380,8440,8360,2957
20230717,133900,3550426810,8370,8370,8370,8370,302
20230717,133800,3547899070,8370,8370,8400,8370,59
20230717,133700,3547405210,8370,8390,8390,8370,832
20230717,133600,3540432650,8370,8370,8370,8370,6
20230717,133500,3540382430,8370,8370,8390,8370,196
20230717,133400,3538740890,8370,8370,8370,8360,252
20230717,133300,3536631670,8370,8360,8370,8350,1651
20230717,133200,3522830910,8360,8360,8370,8360,828
20230717,133100,3515907420,8370,8360,8370,8350,1167
20230717,133000,3506154920,8350,8360,8370,8350,2711
20230717,132900,3483508320,8370,8390,8390,8360,6950
20230717,132800,3425312710,8400,8390,8400,8380,1009
20230717,132700,3416852140,8390,8380,8390,8380,1150
20230717,132600,3407208590,8380,8400,8410,8380,3011
20230717,132500,3381934590,8400,8410,8410,8400,2890
20230717,132400,3357657990,8410,8420,8420,8400,7025
20230717,132300,3298570580,8430,8440,8440,8430,638
20230717,132200,3293191120,8460,8440,8460,8430,998
20230717,132100,3284776940,8430,8430,8430,8430,12
20230717,132000,3284675780,8430,8460,8460,8430,1063
20230717,131900,3275713770,8460,8430,8460,8430,149
20230717,131800,3274453870,8430,8450,8450,8430,32
20230717,131700,3274183980,8430,8450,8450,8430,983
20230717,131600,3265894130,8440,8440,8440,8440,1
20230717,131500,3265885690,8440,8450,8450,8440,820
20230717,131400,3258964800,8440,8450,8460,8440,339
20230717,131300,3256101720,8440,8440,8450,8440,468
20230717,131200,3252151170,8450,8450,8450,8440,615
20230717,131100,3246957480,8450,8440,8460,8440,29
20230717,131000,3246712660,8440,8450,8450,8440,1114
20230717,130900,3237304000,8440,8460,8460,8440,716
20230717,130800,3231259020,8460,8460,8460,8450,136
20230717,130700,3230109360,8490,8490,8490,8450,213
20230717,130600,3228309240,8440,8490,8490,8440,5920
20230717,130500,3178241600,8490,8490,8490,8490,97
20230717,130400,3177418070,8490,8500,8500,8490,21
20230717,130300,3177239770,8500,8500,8500,8500,0
20230717,130200,3177239770,8500,8480,8500,8480,352
20230717,130100,3174252010,8480,8490,8490,8480,121
20230717,130000,3173225810,8480,8480,8480,8480,80
20230717,125900,3172547410,8470,8480,8480,8470,100
20230717,125800,3171700360,8470,8500,8500,8470,883
20230717,125700,3164219850,8550,8530,8550,8530,192
20230717,125600,3162580430,8530,8530,8530,8530,1
20230717,125500,3162571900,8530,8530,8530,8530,0
20230717,125400,3162571900,8530,8500,8530,8500,9
20230717,125300,3162495370,8470,8480,8500,8470,519
20230717,125200,3158097610,8470,8570,8570,8450,15300
20230717,125100,3028174780,8570,8590,8590,8570,569
20230717,125000,3023288180,8590,8590,8590,8590,6
20230717,124900,3023236640,8560,8560,8560,8560,0
20230717,124800,3023236640,8560,8550,8560,8550,1510
20230717,124700,3010326040,8560,8660,8670,8530,4765
20230717,124600,2969351600,8650,8650,8650,8650,10
20230717,124500,2969265100,8650,8620,8650,8620,920
20230717,124400,2961312570,8620,8620,8620,8620,176
20230717,124300,2959795450,8620,8630,8640,8620,291
20230717,124200,2957283260,8620,8630,8630,8620,79
20230717,124100,2956602270,8640,8640,8640,8640,0
20230717,124000,2956602270,8640,8630,8640,8630,258
20230717,123900,2954374260,8600,8610,8620,8600,312
20230717,123800,2951687060,8610,8610,8610,8610,600
20230717,123700,2946521060,8600,8600,8610,8600,693
20230717,123600,2940559810,8600,8600,8600,8600,451
20230717,123500,2936681210,8600,8600,8600,8600,311
20230717,123400,2934006610,8600,8600,8600,8600,200
20230717,123300,2932286610,8560,8560,8560,8560,0
20230717,123200,2932286610,8560,8560,8560,8560,0
20230717,123100,2932286610,8560,8560,8560,8560,101
20230717,123000,2931422050,8560,8550,8560,8550,492
20230717,122900,2927213190,8550,8550,8550,8550,477
20230717,122800,2923134840,8560,8630,8630,8560,456
20230717,122700,2919221070,8630,8620,8640,8620,525
20230717,122600,2914692790,8620,8620,8620,8620,2
20230717,122500,2914675550,8560,8560,8560,8560,5
20230717,122400,2914632750,8540,8630,8630,8540,5
20230717,122300,2914589960,8630,8570,8630,8570,4856
20230717,122200,2872780840,8580,8580,8580,8580,0
20230717,122100,2872780840,8580,8580,8580,8580,58
20230717,122000,2872283200,8580,8580,8580,8580,51
20230717,121900,2871845620,8510,8520,8520,8510,1033
20230717,121800,2863048790,8520,8540,8540,8520,1153
20230717,121700,2853223110,8540,8540,8540,8540,0
20230717,121600,2853223110,8540,8540,8540,8540,54
20230717,121500,2852761950,8580,8540,8580,8540,126
20230717,121400,2851684910,8540,8540,8540,8540,20
20230717,121300,2851514110,8510,8520,8520,8510,27
20230717,121200,2851284140,8510,8510,8510,8510,0
20230717,121100,2851284140,8510,8510,8510,8510,85
20230717,121000,2850560790,8510,8500,8510,8500,220
20230717,120900,2848689700,8500,8500,8500,8500,53
20230717,120800,2848239200,8490,8500,8500,8490,120
20230717,120700,2847219710,8490,8490,8490,8490,154
20230717,120600,2845912250,8490,8500,8500,8490,441
20230717,120500,2842164750,8490,8500,8500,8490,469
20230717,120400,2838178550,8500,8500,8500,8500,0
20230717,120300,2838178550,8500,8500,8500,8500,30
20230717,120200,2837923550,8500,8500,8500,8500,177
20230717,120100,2836419050,8500,8490,8500,8490,185
20230717,120000,2834846750,8490,8500,8500,8490,1393
20230717,115900,2823007050,8510,8540,8540,8510,44
20230717,115800,2822632400,8540,8510,8540,8500,3336
20230717,115700,2794275820,8500,8500,8500,8500,0
20230717,115600,2794275820,8500,8500,8500,8500,98
20230717,115500,2793442820,8510,8520,8520,8510,533
20230717,115400,2788901920,8520,8520,8520,8500,683
20230717,115300,2783085880,8520,8510,8520,8500,2783
20230717,115200,2759403650,8510,8520,8520,8510,1310
20230717,115100,2748245890,8520,8530,8530,8520,45
20230717,115000,2747862320,8520,8540,8540,8520,700
20230717,114900,2741892100,8550,8560,8560,8550,36
20230717,114800,2741584190,8560,8560,8560,8560,99
20230717,114700,2740736750,8560,8560,8560,8560,0
20230717,114600,2740736750,8560,8560,8580,8560,159
20230717,114500,2739374630,8580,8580,8580,8580,101
20230717,114400,2738508050,8580,8560,8580,8520,3126
20230717,114300,2711829310,8560,8550,8560,8540,128
20230717,114200,2710733810,8540,8540,8540,8540,54
20230717,114100,2710272650,8580,8580,8580,8580,6
20230717,114000,2710221170,8540,8540,8540,8540,49
20230717,113900,2709802710,8540,8540,8540,8540,70
20230717,113800,2709204910,8540,8560,8560,8540,1050
20230717,113700,2700228300,8560,8570,8570,8550,308
20230717,113600,2697592580,8560,8570,8570,8560,636
20230717,113500,2692144120,8570,8570,8570,8570,33
20230717,113400,2691861310,8570,8580,8580,8570,33
20230717,113300,2691578470,8570,8580,8580,8570,161
20230717,113200,2690198490,8570,8560,8590,8560,277
20230717,113100,2687826880,8570,8570,8590,8570,23
20230717,113000,2687629520,8560,8560,8560,8560,49
20230717,112900,2687210080,8560,8610,8610,8560,1642
20230717,112800,2673120240,8620,8620,8620,8620,195
20230717,112700,2671439340,8630,8640,8640,8630,52
20230717,112600,2670990570,8640,8640,8640,8640,5
20230717,112500,2670947370,8640,8630,8640,8630,310
20230717,112400,2668271560,8620,8630,8630,8620,540
20230717,112300,2663612360,8630,8610,8630,8600,310
20230717,112200,2660940880,8610,8600,8610,8600,162
20230717,112100,2659547330,8600,8610,8610,8600,961
20230717,112000,2651280610,8610,8610,8610,8610,349
20230717,111900,2648275720,8610,8620,8620,8610,402
20230717,111800,2644814450,8610,8620,8620,8610,50
20230717,111700,2644383890,8610,8620,8620,8610,200
20230717,111600,2642661020,8620,8620,8620,8620,0
20230717,111500,2642661020,8620,8620,8620,8620,173
20230717,111400,2641169760,8620,8620,8620,8620,360
20230717,111300,2638066560,8620,8620,8620,8620,240
20230717,111200,2635997760,8610,8630,8630,8610,373
20230717,111100,2632779710,8630,8630,8630,8620,608
20230717,111000,2627533870,8630,8670,8670,8630,23
20230717,110900,2627334580,8670,8670,8670,8670,261
20230717,110800,2625071710,8620,8650,8650,8620,1060
20230717,110700,2615923590,8670,8650,8670,8650,183
20230717,110600,2614340620,8650,8660,8660,8650,327
20230717,110500,2611510910,8660,8660,8660,8660,95
20230717,110400,2610688210,8690,8690,8690,8690,58
20230717,110300,2610184190,8700,8700,8700,8700,245
20230717,110200,2608052690,8690,8630,8690,8630,1187
20230717,110100,2597768050,8630,8610,8630,8610,756
20230717,110000,2591258870,8600,8600,8640,8600,88
20230717,105900,2590501190,8600,8630,8630,8600,1425
20230717,105800,2578221590,8630,8630,8630,8630,123
20230717,105700,2577160100,8590,8590,8590,8590,214
20230717,105600,2575321840,8590,8590,8600,8580,190
20230717,105500,2573689940,8590,8580,8590,8580,319
20230717,105400,2570951710,8590,8600,8600,8590,110
20230717,105300,2570005810,8600,8600,8600,8600,0
20230717,105200,2570005810,8600,8600,8600,8600,131
20230717,105100,2568879210,8600,8610,8610,8600,212
20230717,105000,2567055490,8600,8600,8600,8600,0
20230717,104900,2567055490,8600,8620,8620,8600,284
20230717,104800,2564608560,8620,8600,8620,8600,101
20230717,104700,2563739940,8600,8600,8600,8600,53
20230717,104600,2563284140,8600,8590,8600,8590,397
20230717,104500,2559870060,8580,8580,8580,8580,58
20230717,104400,2559372420,8570,8590,8590,8570,21
20230717,104300,2559192050,8600,8600,8600,8600,1407
20230717,104200,2547091850,8600,8640,8640,8600,821
20230717,104100,2540021030,8640,8670,8670,8640,132
20230717,104000,2538879920,8600,8640,8640,8600,206
20230717,103900,2537106160,8600,8590,8700,8590,5974
20230717,103800,2485433720,8550,8550,8550,8550,50
20230717,103700,2485006220,8550,8570,8600,8550,252
20230717,103600,2482841270,8590,8550,8590,8550,247
20230717,103500,2480723440,8530,8560,8560,8530,1340
20230717,103400,2469283190,8550,8530,8550,8520,318
20230717,103300,2466567510,8520,8530,8530,8520,1111
20230717,103200,2457094140,8530,8530,8530,8530,15
20230717,103100,2456966190,8530,8530,8530,8520,886
20230717,103000,2449415770,8560,8520,8560,8520,612
20230717,102900,2444177090,8520,8520,8530,8520,308
20230717,102800,2441552730,8560,8560,8560,8560,24
20230717,102700,2441347290,8510,8520,8520,8510,1559
20230717,102600,2428080000,8510,8540,8540,8510,4607
20230717,102500,2388857500,8530,8540,8600,8530,541
20230717,102400,2384237130,8600,8530,8600,8530,538
20230717,102300,2379643140,8600,8540,8600,8530,17
20230717,102200,2379497940,8540,8540,8540,8530,310
20230717,102100,2376851280,8540,8540,8550,8540,2099
20230717,102000,2358924760,8540,8540,8540,8540,27
20230717,101900,2358694180,8540,8540,8550,8540,274
20230717,101800,2356353670,8540,8560,8560,8540,283
20230717,101700,2353934420,8560,8590,8600,8550,314
20230717,101600,2351237490,8550,8550,8550,8550,100
20230717,101500,2350382490,8550,8610,8610,8550,499
20230717,101400,2346095400,8620,8560,8630,8510,2128
20230717,101300,2327920120,8560,8620,8620,8560,5154
20230717,101200,2283712590,8630,8670,8670,8630,493
20230717,101100,2279445470,8670,8670,8680,8630,2268
20230717,101000,2259788210,8670,8640,8670,8640,1069
20230717,100900,2250548970,8640,8600,8650,8600,4011
20230717,100800,2215987200,8600,8570,8600,8570,895
20230717,100700,2208308950,8570,8600,8610,8570,2247
20230717,100600,2188970310,8600,8540,8600,8540,1469
20230717,100500,2176348970,8510,8510,8540,8500,7747
20230717,100400,2110348790,8500,8490,8500,8490,373
20230717,100300,2107178390,8510,8490,8510,8490,288
20230717,100200,2104729110,8500,8500,8500,8500,358
20230717,100100,2101686110,8510,8470,8510,8470,616
20230717,100000,2096447070,8500,8510,8510,8460,1147
20230717,095900,2086718470,8520,8480,8520,8480,379
20230717,095800,2083495790,8480,8480,8530,8480,843
20230717,095700,2076342620,8530,8530,8540,8480,1648
20230717,095600,2062323280,8530,8480,8540,8480,1316
20230717,095500,2051104640,8540,8460,8540,8460,1642
20230717,095400,2037120910,8500,8460,8500,8450,351
20230717,095300,2034150420,8460,8450,8490,8450,1082
20230717,095200,2024992460,8450,8440,8450,8440,1886
20230717,095100,2009063630,8450,8440,8450,8440,751
20230717,095000,2002720570,8440,8460,8460,8440,3036
20230717,094900,1977077240,8460,8460,8490,8460,48
20230717,094800,1976671100,8450,8450,8450,8450,117
20230717,094700,1975682450,8450,8470,8480,8450,1303
20230717,094600,1964664630,8470,8460,8470,8450,2443
20230717,094500,1944001510,8460,8470,8480,8460,1114
20230717,094400,1934572480,8470,8490,8500,8470,1520
20230717,094300,1921681470,8470,8500,8500,8470,338
20230717,094200,1918818550,8500,8480,8500,8460,1260
20230717,094100,1908138870,8480,8530,8530,8480,695
20230717,094000,1902234870,8540,8510,8540,8500,1947
20230717,093900,1885676030,8520,8540,8540,8520,685
20230717,093800,1879833430,8540,8530,8540,8520,826
20230717,093700,1872791830,8530,8530,8540,8530,924
20230717,093600,1864909510,8540,8550,8550,8520,1674
20230717,093500,1850616950,8600,8540,8600,8540,1685
20230717,093400,1836224830,8540,8600,8630,8540,2373
20230717,093300,1815908250,8550,8580,8600,8550,1771
20230717,093200,1800736160,8580,8560,8580,8550,866
20230717,093100,1793327930,8560,8600,8600,8560,1764
20230717,093000,1778193220,8600,8600,8600,8600,641
20230717,092900,1772680620,8600,8600,8620,8600,543
20230717,092800,1768004380,8620,8670,8690,8600,2829
20230717,092700,1743585650,8670,8620,8670,8620,2507
20230717,092600,1721895940,8620,8650,8670,8620,3351
20230717,092500,1692900800,8650,8600,8670,8600,7131
20230717,092400,1631238830,8590,8550,8600,8540,2484
20230717,092300,1609933100,8540,8480,8540,8480,1797
20230717,092200,1594621150,8480,8480,8480,8420,2146
20230717,092100,1576475380,8480,8490,8490,8450,1880
20230717,092000,1560533590,8500,8510,8550,8490,2272
20230717,091900,1541212880,8510,8410,8510,8410,2144
20230717,091800,1523045560,8400,8310,8400,8310,4488
20230717,091700,1485498090,8310,8390,8390,8310,18387
20230717,091600,1332201200,8380,8470,8470,8380,18935
20230717,091500,1172647860,8480,8490,8490,8470,3333
20230717,091400,1144383400,8490,8510,8520,8480,8413
20230717,091300,1072873720,8510,8560,8560,8500,16718
20230717,091200,930426540,8560,8570,8610,8540,13191
20230717,091100,817562680,8570,8590,8610,8560,3503
20230717,091000,787510420,8590,8650,8650,8590,1890
20230717,090900,771227670,8650,8600,8680,8600,1989
20230717,090800,754042320,8580,8580,8650,8560,4745
20230717,090700,713323180,8590,8630,8630,8590,3888
20230717,090600,679881790,8630,8600,8690,8600,2667
20230717,090500,656855670,8600,8620,8660,8580,7039
20230717,090400,596298230,8610,8650,8650,8590,6951
20230717,090300,536399070,8650,8580,8650,8580,5219
20230717,090200,491475180,8570,8490,8590,8490,3976
20230717,090100,457534020,8590,8880,8880,8450,21411
20230717,090000,273124530,8870,8960,9000,8870,30470