stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201900,1870606320,2705,2705,2705,2705,2534
20230817,201800,1870606320,2705,2705,2705,2705,0
20230817,201700,1870606320,2705,2705,2705,2705,0
20230817,201600,1870606320,2705,2705,2705,2705,0
20230817,201500,1870606320,2705,2705,2705,2705,0
20230817,201400,1870606320,2705,2705,2705,2705,0
20230817,201300,1870606320,2705,2705,2705,2705,0
20230817,201200,1870606320,2705,2705,2705,2705,0
20230817,201100,1870606320,2705,2705,2705,2705,0
20230817,201000,1870606320,2705,2705,2705,2705,0
20230817,200900,1870606320,2705,2705,2705,2705,0
20230817,200800,1870606320,2705,2705,2705,2705,0
20230817,200700,1870606320,2705,2705,2705,2705,0
20230817,200600,1870606320,2705,2705,2705,2705,0
20230817,200500,1870606320,2705,2705,2705,2705,0
20230817,200400,1870606320,2705,2705,2705,2705,0
20230817,200300,1870606320,2705,2705,2705,2705,0
20230817,200200,1870606320,2705,2705,2705,2705,0
20230817,200100,1870606320,2705,2705,2705,2705,0
20230817,200000,1870606320,2705,2705,2705,2705,0
20230817,195900,1870606320,2705,2705,2705,2705,0
20230817,195800,1870606320,2705,2705,2705,2705,0
20230817,195700,1870606320,2705,2705,2705,2705,0
20230817,195600,1870606320,2705,2705,2705,2705,0
20230817,195500,1870606320,2705,2705,2705,2705,0
20230817,195400,1870606320,2705,2705,2705,2705,0
20230817,195300,1870606320,2705,2705,2705,2705,0
20230817,195200,1870606320,2705,2705,2705,2705,0
20230817,195100,1870606320,2705,2705,2705,2705,0
20230817,195000,1870606320,2705,2705,2705,2705,0
20230817,194900,1870606320,2705,2705,2705,2705,2534
20230817,194800,1870606320,2705,2705,2705,2705,0
20230817,194700,1870606320,2705,2705,2705,2705,0
20230817,194600,1870606320,2705,2705,2705,2705,0
20230817,194500,1870606320,2705,2705,2705,2705,0
20230817,194400,1870606320,2705,2705,2705,2705,0
20230817,194300,1870606320,2705,2705,2705,2705,0
20230817,194200,1870606320,2705,2705,2705,2705,0
20230817,194100,1870606320,2705,2705,2705,2705,0
20230817,194000,1870606320,2705,2705,2705,2705,0
20230817,193900,1870606320,2705,2705,2705,2705,0
20230817,193800,1870606320,2705,2705,2705,2705,0
20230817,193700,1870606320,2705,2705,2705,2705,0
20230817,193600,1870606320,2705,2705,2705,2705,0
20230817,193500,1870606320,2705,2705,2705,2705,0
20230817,193400,1870606320,2705,2705,2705,2705,0
20230817,193300,1870606320,2705,2705,2705,2705,0
20230817,193200,1870606320,2705,2705,2705,2705,0
20230817,193100,1870606320,2705,2705,2705,2705,0
20230817,193000,1870606320,2705,2705,2705,2705,0
20230817,192900,1870606320,2705,2705,2705,2705,0
20230817,192800,1870606320,2705,2705,2705,2705,0
20230817,192700,1870606320,2705,2705,2705,2705,0
20230817,192600,1870606320,2705,2705,2705,2705,0
20230817,192500,1870606320,2705,2705,2705,2705,0
20230817,192400,1870606320,2705,2705,2705,2705,0
20230817,192300,1870606320,2705,2705,2705,2705,0
20230817,192200,1870606320,2705,2705,2705,2705,0
20230817,192100,1870606320,2705,2705,2705,2705,0
20230817,192000,1870606320,2705,2705,2705,2705,0
20230817,191900,1870606320,2705,2705,2705,2705,2534
20230817,191800,1870606320,2705,2705,2705,2705,0
20230817,191700,1870606320,2705,2705,2705,2705,0
20230817,191600,1870606320,2705,2705,2705,2705,0
20230817,191500,1870606320,2705,2705,2705,2705,0
20230817,191400,1870606320,2705,2705,2705,2705,0
20230817,191300,1870606320,2705,2705,2705,2705,0
20230817,191200,1870606320,2705,2705,2705,2705,0
20230817,191100,1870606320,2705,2705,2705,2705,0
20230817,191000,1870606320,2705,2705,2705,2705,0
20230817,190900,1870606320,2705,2705,2705,2705,0
20230817,190800,1870606320,2705,2705,2705,2705,0
20230817,190700,1870606320,2705,2705,2705,2705,0
20230817,190600,1870606320,2705,2705,2705,2705,0
20230817,190500,1870606320,2705,2705,2705,2705,0
20230817,190400,1870606320,2705,2705,2705,2705,0
20230817,190300,1870606320,2705,2705,2705,2705,0
20230817,190200,1870606320,2705,2705,2705,2705,0
20230817,190100,1870606320,2705,2705,2705,2705,0
20230817,190000,1870606320,2705,2705,2705,2705,0
20230817,185900,1870606320,2705,2705,2705,2705,0
20230817,185800,1870606320,2705,2705,2705,2705,0
20230817,185700,1870606320,2705,2705,2705,2705,0
20230817,185600,1870606320,2705,2705,2705,2705,0
20230817,185500,1870606320,2705,2705,2705,2705,0
20230817,185400,1870606320,2705,2705,2705,2705,0
20230817,185300,1870606320,2705,2705,2705,2705,0
20230817,185200,1870606320,2705,2705,2705,2705,0
20230817,185100,1870606320,2705,2705,2705,2705,0
20230817,185000,1870606320,2705,2705,2705,2705,0
20230817,184900,1870606320,2705,2705,2705,2705,2534
20230817,184800,1870606320,2705,2705,2705,2705,0
20230817,184700,1870606320,2705,2705,2705,2705,0
20230817,184600,1870606320,2705,2705,2705,2705,0
20230817,184500,1870606320,2705,2705,2705,2705,0
20230817,184400,1870606320,2705,2705,2705,2705,0
20230817,184300,1870606320,2705,2705,2705,2705,0
20230817,184200,1870606320,2705,2705,2705,2705,0
20230817,184100,1870606320,2705,2705,2705,2705,0
20230817,184000,1870606320,2705,2705,2705,2705,0
20230817,183900,1870606320,2705,2705,2705,2705,0
20230817,183800,1870606320,2705,2705,2705,2705,0
20230817,183700,1870606320,2705,2705,2705,2705,0
20230817,183600,1870606320,2705,2705,2705,2705,0
20230817,183500,1870606320,2705,2705,2705,2705,0
20230817,183400,1870606320,2705,2705,2705,2705,0
20230817,183300,1870606320,2705,2705,2705,2705,0
20230817,183200,1870606320,2705,2705,2705,2705,0
20230817,183100,1870606320,2705,2705,2705,2705,0
20230817,183000,1870606320,2705,2705,2705,2705,0
20230817,182900,1870606320,2705,2705,2705,2705,0
20230817,182800,1870606320,2705,2705,2705,2705,0
20230817,182700,1870606320,2705,2705,2705,2705,0
20230817,182600,1870606320,2705,2705,2705,2705,0
20230817,182500,1870606320,2705,2705,2705,2705,0
20230817,182400,1870606320,2705,2705,2705,2705,0
20230817,182300,1870606320,2705,2705,2705,2705,0
20230817,182200,1870606320,2705,2705,2705,2705,0
20230817,182100,1870606320,2705,2705,2705,2705,0
20230817,182000,1870606320,2705,2705,2705,2705,0
20230817,181900,1870606320,2705,2705,2705,2705,2534
20230817,181800,1870606320,2705,2705,2705,2705,0
20230817,181700,1870606320,2705,2705,2705,2705,0
20230817,181600,1870606320,2705,2705,2705,2705,0
20230817,181500,1870606320,2705,2705,2705,2705,0
20230817,181400,1870606320,2705,2705,2705,2705,0
20230817,181300,1870606320,2705,2705,2705,2705,0
20230817,181200,1870606320,2705,2705,2705,2705,0
20230817,181100,1870606320,2705,2705,2705,2705,0
20230817,181000,1870606320,2705,2705,2705,2705,0
20230817,180900,1870606320,2705,2705,2705,2705,0
20230817,180800,1870606320,2705,2705,2705,2705,0
20230817,180700,1870606320,2705,2705,2705,2705,0
20230817,180600,1870606320,2705,2705,2705,2705,0
20230817,180500,1870606320,2705,2705,2705,2705,0
20230817,180400,1870606320,2705,2705,2705,2705,0
20230817,180300,1870606320,2705,2705,2705,2705,0
20230817,180200,1870606320,2705,2705,2705,2705,0
20230817,180100,1870606320,2705,2705,2705,2705,0
20230817,180000,1870606320,2705,2705,2705,2705,0
20230817,175900,1870606320,2705,2705,2705,2705,0
20230817,175800,1870606320,2705,2705,2705,2705,0
20230817,175700,1870606320,2705,2705,2705,2705,0
20230817,175600,1870606320,2705,2705,2705,2705,0
20230817,175500,1870606320,2705,2705,2705,2705,0
20230817,175400,1870606320,2705,2705,2705,2705,0
20230817,175300,1870606320,2705,2705,2705,2705,0
20230817,175200,1870606320,2705,2705,2705,2705,0
20230817,175100,1870606320,2705,2705,2705,2705,0
20230817,175000,1870606320,2705,2705,2705,2705,0
20230817,174900,1870606320,2705,2705,2705,2705,2534
20230817,174800,1870606320,2705,2705,2705,2705,0
20230817,174700,1870606320,2705,2705,2705,2705,0
20230817,174600,1870606320,2705,2705,2705,2705,0
20230817,174500,1870606320,2705,2705,2705,2705,0
20230817,174400,1870606320,2705,2705,2705,2705,0
20230817,174300,1870606320,2705,2705,2705,2705,0
20230817,174200,1870606320,2705,2705,2705,2705,0
20230817,174100,1870606320,2705,2705,2705,2705,0
20230817,174000,1870606320,2705,2705,2705,2705,0
20230817,173900,1870606320,2705,2705,2705,2705,0
20230817,173800,1870606320,2705,2705,2705,2705,0
20230817,173700,1870606320,2705,2705,2705,2705,0
20230817,173600,1870606320,2705,2705,2705,2705,0
20230817,173500,1870606320,2705,2705,2705,2705,0
20230817,173400,1870606320,2705,2705,2705,2705,0
20230817,173300,1870606320,2705,2705,2705,2705,0
20230817,173200,1870606320,2705,2705,2705,2705,0
20230817,173100,1870606320,2705,2705,2705,2705,0
20230817,173000,1870606320,2705,2705,2705,2705,0
20230817,172900,1870606320,2705,2705,2705,2705,0
20230817,172800,1870606320,2705,2705,2705,2705,0
20230817,172700,1870606320,2705,2705,2705,2705,0
20230817,172600,1870606320,2705,2705,2705,2705,0
20230817,172500,1870606320,2705,2705,2705,2705,0
20230817,172400,1870606320,2705,2705,2705,2705,0
20230817,172300,1870606320,2705,2705,2705,2705,0
20230817,172200,1870606320,2705,2705,2705,2705,0
20230817,172100,1870606320,2705,2705,2705,2705,0
20230817,172000,1870606320,2705,2705,2705,2705,0
20230817,171900,1870606320,2705,2705,2705,2705,2534
20230817,171800,1870606320,2705,2705,2705,2705,0
20230817,171700,1870606320,2705,2705,2705,2705,0
20230817,171600,1870606320,2705,2705,2705,2705,0
20230817,171500,1870606320,2705,2705,2705,2705,0
20230817,171400,1870606320,2705,2705,2705,2705,0
20230817,171300,1870606320,2705,2705,2705,2705,0
20230817,171200,1870606320,2705,2705,2705,2705,0
20230817,171100,1870606320,2705,2705,2705,2705,0
20230817,171000,1870606320,2705,2705,2705,2705,0
20230817,170900,1870606320,2705,2705,2705,2705,0
20230817,170800,1870606320,2705,2705,2705,2705,0
20230817,170700,1870606320,2705,2705,2705,2705,0
20230817,170600,1870606320,2705,2705,2705,2705,0
20230817,170500,1870606320,2705,2705,2705,2705,0
20230817,170400,1870606320,2705,2705,2705,2705,0
20230817,170300,1870606320,2705,2705,2705,2705,0
20230817,170200,1870606320,2705,2705,2705,2705,0
20230817,170100,1870606320,2705,2705,2705,2705,0
20230817,170000,1870606320,2705,2705,2705,2705,0
20230817,165900,1870606320,2705,2705,2705,2705,0
20230817,165800,1870606320,2705,2705,2705,2705,0
20230817,165700,1870606320,2705,2705,2705,2705,0
20230817,165600,1870606320,2705,2705,2705,2705,0
20230817,165500,1870606320,2705,2705,2705,2705,0
20230817,165400,1870606320,2705,2705,2705,2705,0
20230817,165300,1870606320,2705,2705,2705,2705,0
20230817,165200,1870606320,2705,2705,2705,2705,0
20230817,165100,1870606320,2705,2705,2705,2705,0
20230817,165000,1870606320,2705,2705,2705,2705,0
20230817,164900,1870606320,2705,2705,2705,2705,2534
20230817,164800,1870606320,2705,2705,2705,2705,0
20230817,164700,1870606320,2705,2705,2705,2705,0
20230817,164600,1870606320,2705,2705,2705,2705,0
20230817,164500,1870606320,2705,2705,2705,2705,0
20230817,164400,1870606320,2705,2705,2705,2705,0
20230817,164300,1870606320,2705,2705,2705,2705,0
20230817,164200,1870606320,2705,2705,2705,2705,0
20230817,164100,1870606320,2705,2705,2705,2705,0
20230817,164000,1870606320,2705,2705,2705,2705,0
20230817,163900,1870606320,2705,2705,2705,2705,0
20230817,163800,1870606320,2705,2705,2705,2705,0
20230817,163700,1870606320,2705,2705,2705,2705,0
20230817,163600,1870606320,2705,2705,2705,2705,0
20230817,163500,1870606320,2705,2705,2705,2705,0
20230817,163400,1870606320,2705,2705,2705,2705,0
20230817,163300,1870606320,2705,2705,2705,2705,0
20230817,163200,1870606320,2705,2705,2705,2705,0
20230817,163100,1870606320,2705,2705,2705,2705,0
20230817,163000,1870606320,2705,2705,2705,2705,0
20230817,162900,1870606320,2705,2705,2705,2705,0
20230817,162800,1870606320,2705,2705,2705,2705,0
20230817,162700,1870606320,2705,2705,2705,2705,0
20230817,162600,1870606320,2705,2705,2705,2705,0
20230817,162500,1870606320,2705,2705,2705,2705,0
20230817,162400,1870606320,2705,2705,2705,2705,0
20230817,162300,1870606320,2705,2705,2705,2705,0
20230817,162200,1870606320,2705,2705,2705,2705,0
20230817,162100,1870606320,2705,2705,2705,2705,0
20230817,162000,1870606320,2705,2705,2705,2705,0
20230817,161900,1870606320,2705,2705,2705,2705,2534
20230817,161800,1870606320,2705,2705,2705,2705,0
20230817,161700,1870606320,2705,2705,2705,2705,0
20230817,161600,1870606320,2705,2705,2705,2705,0
20230817,161500,1870606320,2705,2705,2705,2705,0
20230817,161400,1870606320,2705,2705,2705,2705,0
20230817,161300,1870606320,2705,2705,2705,2705,0
20230817,161200,1870606320,2705,2705,2705,2705,0
20230817,161100,1870606320,2705,2705,2705,2705,0
20230817,161000,1870606320,2705,2705,2705,2705,0
20230817,160900,1870606320,2705,2705,2705,2705,0
20230817,160800,1870606320,2705,2705,2705,2705,0
20230817,160700,1870606320,2705,2705,2705,2705,0
20230817,160600,1870606320,2705,2705,2705,2705,0
20230817,160500,1870606320,2705,2705,2705,2705,0
20230817,160400,1870606320,2705,2705,2705,2705,0
20230817,160300,1870606320,2705,2705,2705,2705,0
20230817,160200,1870606320,2705,2705,2705,2705,0
20230817,160100,1870606320,2705,2705,2705,2705,0
20230817,160000,1870606320,2705,2705,2705,2705,0
20230817,155900,1870606320,2705,2705,2705,2705,0
20230817,155800,1870606320,2705,2705,2705,2705,0
20230817,155700,1870606320,2705,2705,2705,2705,0
20230817,155600,1870606320,2705,2705,2705,2705,0
20230817,155500,1870606320,2705,2705,2705,2705,0
20230817,155400,1870606320,2705,2705,2705,2705,0
20230817,155300,1870606320,2705,2705,2705,2705,0
20230817,155200,1870606320,2705,2705,2705,2705,0
20230817,155100,1870606320,2705,2705,2705,2705,0
20230817,155000,1870606320,2705,2705,2705,2705,0
20230817,154900,1870606320,2705,2705,2705,2705,2534
20230817,154800,1870606320,2705,2705,2705,2705,0
20230817,154700,1870606320,2705,2705,2705,2705,0
20230817,154600,1870606320,2705,2705,2705,2705,0
20230817,154500,1870606320,2705,2705,2705,2705,0
20230817,154400,1870606320,2705,2705,2705,2705,0
20230817,154300,1870606320,2705,2705,2705,2705,0
20230817,154200,1870606320,2705,2705,2705,2705,0
20230817,154100,1870606320,2705,2705,2705,2705,0
20230817,154000,1870606320,2705,2705,2705,2705,0
20230817,153900,1870606320,2705,2705,2705,2705,0
20230817,153800,1870606320,2705,2705,2705,2705,0
20230817,153700,1870606320,2705,2705,2705,2705,0
20230817,153600,1870606320,2705,2705,2705,2705,0
20230817,153500,1870606320,2705,2705,2705,2705,0
20230817,153400,1870606320,2705,2705,2705,2705,0
20230817,153300,1870606320,2705,2705,2705,2705,0
20230817,153200,1870606320,2705,2705,2705,2705,0
20230817,153100,1870606320,2705,2705,2705,2705,0
20230817,153000,1870606320,2705,2705,2705,2705,2534
20230817,152900,1863751850,2705,2705,2705,2705,0
20230817,152800,1863751850,2705,2705,2705,2705,0
20230817,152700,1863751850,2705,2705,2705,2705,0
20230817,152600,1863751850,2705,2705,2705,2705,0
20230817,152500,1863751850,2705,2705,2705,2705,0
20230817,152400,1863751850,2705,2705,2705,2705,0
20230817,152300,1863751850,2705,2705,2705,2705,0
20230817,152200,1863751850,2705,2705,2705,2705,0
20230817,152100,1863751850,2705,2705,2705,2705,0
20230817,152000,1863751850,2705,2705,2705,2705,0
20230817,151900,1863751850,2705,2705,2725,2705,1404
20230817,151800,1859936520,2720,2710,2720,2710,341
20230817,151700,1859009995,2705,2710,2710,2705,1802
20230817,151600,1854135435,2705,2705,2705,2705,127
20230817,151500,1853791900,2705,2700,2705,2700,605
20230817,151400,1852155915,2700,2700,2700,2700,528
20230817,151300,1850730315,2705,2700,2705,2700,530
20230817,151200,1849298695,2700,2700,2700,2700,594
20230817,151100,1847694895,2705,2700,2705,2700,1869
20230817,151000,1842646750,2705,2705,2705,2705,279
20230817,150900,1841892055,2710,2710,2710,2710,419
20230817,150800,1840756565,2710,2710,2710,2705,403
20230817,150700,1839666135,2710,2710,2710,2710,2000
20230817,150600,1834246135,2710,2710,2710,2710,2266
20230817,150500,1828105275,2700,2700,2700,2700,2005
20230817,150400,1822691775,2700,2705,2705,2700,647
20230817,150300,1820943665,2700,2700,2700,2700,3
20230817,150200,1820935565,2705,2705,2705,2705,1
20230817,150100,1820932860,2705,2700,2705,2700,1769
20230817,150000,1816148840,2700,2700,2700,2700,0
20230817,145900,1816148840,2700,2700,2700,2700,1
20230817,145800,1816146140,2700,2700,2700,2700,0
20230817,145700,1816146140,2700,2700,2700,2700,5156
20230817,145600,1802224940,2700,2700,2705,2700,177
20230817,145500,1801747015,2700,2705,2705,2700,26
20230817,145400,1801676790,2705,2710,2710,2705,548
20230817,145300,1800194390,2710,2705,2710,2705,154
20230817,145200,1799777670,2705,2700,2705,2700,375
20230817,145100,1798763845,2700,2700,2700,2700,200
20230817,145000,1798223845,2700,2700,2700,2700,20
20230817,144900,1798169845,2700,2695,2700,2695,112
20230817,144800,1797867550,2685,2690,2690,2685,278
20230817,144700,1797120480,2685,2685,2685,2685,0
20230817,144600,1797120480,2685,2685,2685,2685,1869
20230817,144500,1792102215,2690,2695,2695,2690,167
20230817,144400,1791652805,2695,2695,2695,2695,84
20230817,144300,1791426425,2695,2685,2695,2685,472
20230817,144200,1790159095,2685,2685,2685,2685,320
20230817,144100,1789299895,2685,2695,2695,2685,475
20230817,144000,1788023410,2695,2695,2695,2695,10
20230817,143900,1787996460,2695,2690,2695,2690,196
20230817,143800,1787469195,2690,2690,2690,2690,100
20230817,143700,1787200195,2690,2690,2690,2690,0
20230817,143600,1787200195,2690,2695,2695,2690,505
20230817,143500,1785841720,2685,2685,2685,2685,886
20230817,143400,1783462810,2700,2685,2700,2685,1491
20230817,143300,1779459460,2685,2685,2685,2685,0
20230817,143200,1779459460,2685,2685,2685,2685,42
20230817,143100,1779346690,2700,2690,2700,2690,827
20230817,143000,1777122050,2700,2700,2700,2700,15
20230817,142900,1777081550,2700,2700,2700,2700,12
20230817,142800,1777049150,2690,2700,2700,2690,261
20230817,142700,1776347010,2700,2700,2700,2700,15
20230817,142600,1776306510,2700,2705,2705,2700,287
20230817,142500,1775530225,2710,2710,2710,2710,3
20230817,142400,1775522095,2710,2710,2710,2710,1
20230817,142300,1775519385,2710,2710,2710,2710,3
20230817,142200,1775511255,2705,2705,2705,2705,0
20230817,142100,1775511255,2705,2710,2710,2705,761
20230817,142000,1773452715,2710,2710,2710,2710,4
20230817,141900,1773441875,2710,2710,2710,2710,3
20230817,141800,1773433745,2710,2710,2710,2710,1
20230817,141700,1773431035,2710,2710,2710,2710,260
20230817,141600,1772726435,2710,2710,2710,2710,1440
20230817,141500,1768824035,2710,2710,2710,2710,256
20230817,141400,1768130275,2710,2715,2715,2710,4600
20230817,141300,1755656275,2730,2730,2730,2730,266
20230817,141200,1754930095,2730,2730,2730,2730,0
20230817,141100,1754930095,2730,2730,2730,2730,0
20230817,141000,1754930095,2730,2730,2730,2730,1
20230817,140900,1754927365,2730,2730,2730,2730,1
20230817,140800,1754924635,2705,2715,2715,2705,4098
20230817,140700,1743836195,2735,2700,2735,2690,15106
20230817,140600,1703085620,2695,2695,2700,2695,613
20230817,140500,1701432085,2690,2690,2690,2690,0
20230817,140400,1701432085,2690,2690,2690,2690,0
20230817,140300,1701432085,2690,2690,2690,2690,0
20230817,140200,1701432085,2690,2700,2700,2690,4000
20230817,140100,1690660830,2700,2700,2700,2700,473
20230817,140000,1689383730,2690,2695,2695,2690,631
20230817,135900,1687684615,2695,2695,2695,2690,3500
20230817,135800,1678264615,2695,2695,2700,2695,16
20230817,135700,1678221490,2690,2695,2695,2690,1750
20230817,135600,1673513555,2690,2700,2700,2690,2890
20230817,135500,1665714165,2705,2715,2715,2700,2040
20230817,135400,1660199310,2715,2725,2725,2715,281
20230817,135300,1659436385,2720,2715,2720,2715,144
20230817,135200,1659044710,2720,2720,2725,2720,84
20230817,135100,1658816225,2725,2720,2725,2720,23
20230817,135000,1658753660,2720,2720,2720,2720,725
20230817,134900,1656781660,2725,2725,2725,2725,351
20230817,134800,1655825185,2725,2720,2725,2715,1308
20230817,134700,1652267425,2720,2720,2720,2720,30
20230817,134600,1652185825,2725,2725,2725,2720,73
20230817,134500,1651987250,2720,2720,2725,2720,264
20230817,134400,1651268405,2725,2720,2725,2720,114
20230817,134300,1650958270,2720,2740,2740,2720,1786
20230817,134200,1646098610,2745,2800,2810,2715,3740
20230817,134100,1635744025,2800,2695,2800,2685,45757
20230817,134000,1509916030,2680,2680,2680,2680,271
20230817,133900,1509189750,2680,2680,2680,2680,0
20230817,133800,1509189750,2680,2690,2690,2680,1108
20230817,133700,1506219810,2690,2695,2695,2690,356
20230817,133600,1505262120,2695,2695,2700,2695,3123
20230817,133500,1496845625,2695,2695,2695,2695,130
20230817,133400,1496495275,2695,2680,2695,2680,220
20230817,133300,1495903440,2680,2675,2690,2675,845
20230817,133200,1493642270,2680,2685,2685,2680,1077
20230817,133100,1490755905,2680,2680,2680,2680,10
20230817,133000,1490729105,2680,2680,2680,2680,20
20230817,132900,1490675505,2700,2695,2700,2695,332
20230817,132800,1489780710,2695,2695,2695,2695,1575
20230817,132700,1485536085,2700,2695,2700,2695,615
20230817,132600,1483878180,2695,2685,2695,2685,14
20230817,132500,1483840460,2685,2685,2685,2685,1908
20230817,132400,1478717480,2685,2690,2690,2685,360
20230817,132300,1477750870,2690,2690,2690,2690,94
20230817,132200,1477498010,2690,2690,2690,2690,371
20230817,132100,1476500020,2685,2690,2690,2685,200
20230817,132000,1475962570,2690,2685,2690,2685,583
20230817,131900,1474397210,2685,2680,2685,2680,12
20230817,131800,1474365040,2680,2685,2685,2680,253
20230817,131700,1473686410,2680,2680,2685,2680,624
20230817,131600,1472013690,2685,2690,2690,2685,1100
20230817,131500,1469057475,2705,2690,2705,2685,964
20230817,131400,1466468595,2690,2705,2705,2690,11979
20230817,131300,1434216495,2700,2710,2710,2700,1868
20230817,131200,1429172585,2705,2705,2705,2705,200
20230817,131100,1428631585,2710,2700,2710,2700,443
20230817,131000,1427434985,2700,2710,2710,2700,286
20230817,130900,1426661915,2715,2715,2715,2715,1
20230817,130800,1426659200,2715,2715,2715,2715,108
20230817,130700,1426365980,2715,2715,2715,2715,504
20230817,130600,1424997620,2715,2700,2715,2700,618
20230817,130500,1423324845,2700,2700,2700,2700,562
20230817,130400,1421807445,2705,2705,2705,2700,897
20230817,130300,1419381805,2705,2710,2710,2705,285
20230817,130200,1418609460,2715,2715,2715,2715,0
20230817,130100,1418609460,2715,2715,2715,2715,1
20230817,130000,1418606745,2710,2710,2710,2710,3643
20230817,125900,1408734215,2700,2705,2710,2700,2168
20230817,125800,1402870260,2705,2705,2705,2705,1
20230817,125700,1402867555,2710,2705,2710,2705,306
20230817,125600,1402039570,2695,2695,2705,2690,10946
20230817,125500,1372562225,2695,2705,2705,2695,571
20230817,125400,1371022945,2705,2705,2715,2705,220
20230817,125300,1370427350,2705,2695,2705,2690,685
20230817,125200,1368583680,2695,2715,2715,2690,4169
20230817,125100,1357351290,2715,2700,2715,2700,1146
20230817,125000,1354256370,2715,2700,2715,2695,1602
20230817,124900,1349935170,2695,2705,2715,2695,801
20230817,124800,1347766620,2710,2695,2710,2690,6254
20230817,124700,1330931815,2695,2720,2720,2695,1476
20230817,124600,1326937455,2725,2740,2755,2725,3353
20230817,124500,1317780360,2740,2755,2760,2740,492
20230817,124400,1316426835,2755,2760,2760,2735,13468
20230817,124300,1279459095,2750,2765,2800,2745,17241
20230817,124200,1231568770,2765,2725,2765,2725,9500
20230817,124100,1205466615,2720,2685,2730,2685,7014
20230817,124000,1186481970,2680,2680,2680,2680,30
20230817,123900,1186401570,2685,2680,2685,2680,233
20230817,123800,1185776465,2690,2690,2690,2690,19
20230817,123700,1185725355,2680,2680,2680,2680,228
20230817,123600,1185114315,2680,2680,2680,2680,2000
20230817,123500,1179754315,2680,2660,2680,2660,2941
20230817,123400,1171889990,2675,2675,2675,2675,638
20230817,123300,1170183340,2675,2670,2675,2670,1730
20230817,123200,1165558240,2675,2670,2675,2665,2097
20230817,123100,1159963860,2660,2670,2670,2660,25900
20230817,123000,1091067395,2665,2680,2700,2665,3656
20230817,122900,1081286455,2680,2680,2680,2680,1724
20230817,122800,1076666135,2680,2660,2680,2660,170
20230817,122700,1076212990,2655,2645,2655,2645,260
20230817,122600,1075524390,2645,2640,2650,2640,4632
20230817,122500,1063272855,2635,2630,2635,2630,1659
20230817,122400,1058903890,2630,2630,2630,2630,199
20230817,122300,1058380520,2630,2630,2630,2630,180
20230817,122200,1057907120,2630,2630,2630,2630,82
20230817,122100,1057691460,2630,2630,2630,2630,4
20230817,122000,1057680940,2630,2620,2630,2620,408
20230817,121900,1056609480,2620,2615,2620,2615,248
20230817,121800,1055959970,2615,2615,2615,2615,0
20230817,121700,1055959970,2615,2615,2615,2615,114
20230817,121600,1055661860,2615,2615,2615,2615,48
20230817,121500,1055536340,2610,2610,2610,2610,0
20230817,121400,1055536340,2610,2610,2610,2610,0
20230817,121300,1055536340,2610,2605,2610,2600,456
20230817,121200,1054347930,2610,2610,2610,2610,26
20230817,121100,1054280070,2610,2610,2610,2610,0
20230817,121000,1054280070,2610,2610,2610,2610,0
20230817,120900,1054280070,2610,2610,2610,2610,118
20230817,120800,1053972090,2610,2610,2610,2610,1045
20230817,120700,1051244640,2605,2600,2605,2600,6344
20230817,120600,1034740205,2600,2600,2600,2600,417
20230817,120500,1033656005,2595,2595,2595,2595,268
20230817,120400,1032960545,2595,2595,2595,2595,222
20230817,120300,1032384455,2595,2595,2595,2595,20
20230817,120200,1032332555,2595,2595,2595,2595,2
20230817,120100,1032327365,2600,2590,2600,2585,1026
20230817,120000,1029664750,2590,2590,2590,2590,0
20230817,115900,1029664750,2590,2590,2590,2590,0
20230817,115800,1029664750,2590,2590,2590,2590,750
20230817,115700,1027722250,2590,2590,2590,2590,0
20230817,115600,1027722250,2590,2585,2590,2585,7
20230817,115500,1027704140,2580,2580,2580,2580,0
20230817,115400,1027704140,2580,2580,2580,2580,1
20230817,115300,1027701560,2585,2585,2585,2585,0
20230817,115200,1027701560,2585,2585,2585,2585,1
20230817,115100,1027698975,2585,2585,2585,2585,76
20230817,115000,1027502515,2590,2595,2595,2590,790
20230817,114900,1025456115,2600,2600,2600,2600,1000
20230817,114800,1022856115,2595,2600,2600,2595,3283
20230817,114700,1014335315,2600,2600,2600,2600,310
20230817,114600,1013529315,2600,2600,2600,2600,0
20230817,114500,1013529315,2600,2600,2600,2600,20
20230817,114400,1013477315,2600,2600,2600,2600,238
20230817,114300,1012858515,2600,2595,2600,2595,4614
20230817,114200,1000862615,2595,2595,2595,2595,3484
20230817,114100,991821635,2595,2595,2595,2595,0
20230817,114000,991821635,2595,2590,2595,2590,1556
20230817,113900,987783865,2590,2595,2595,2590,64
20230817,113800,987618065,2595,2595,2595,2595,474
20230817,113700,986388035,2590,2590,2590,2590,0
20230817,113600,986388035,2590,2590,2590,2590,0
20230817,113500,986388035,2590,2590,2590,2590,96
20230817,113400,986139395,2590,2590,2590,2590,2616
20230817,113300,979363955,2585,2585,2585,2585,400
20230817,113200,978329955,2585,2585,2585,2585,0
20230817,113100,978329955,2585,2585,2585,2585,0
20230817,113000,978329955,2585,2585,2585,2585,13
20230817,112900,978296350,2585,2585,2585,2585,300
20230817,112800,977520850,2580,2580,2580,2580,1500
20230817,112700,973650850,2585,2585,2585,2585,0
20230817,112600,973650850,2585,2585,2585,2585,0
20230817,112500,973650850,2585,2580,2585,2580,506
20230817,112400,972342865,2580,2580,2580,2580,328
20230817,112300,971496625,2570,2570,2570,2570,263
20230817,112200,970820715,2585,2570,2585,2570,10648
20230817,112100,943387880,2565,2565,2565,2565,219
20230817,112000,942826145,2565,2565,2565,2565,585
20230817,111900,941325620,2565,2565,2565,2565,0
20230817,111800,941325620,2565,2565,2565,2565,1822
20230817,111700,936652190,2565,2565,2565,2565,0
20230817,111600,936652190,2565,2565,2565,2565,598
20230817,111500,935118320,2550,2550,2550,2550,5
20230817,111400,935105570,2545,2545,2545,2545,0
20230817,111300,935105570,2545,2545,2545,2545,0
20230817,111200,935105570,2545,2545,2545,2545,0
20230817,111100,935105570,2545,2545,2545,2545,0
20230817,111000,935105570,2545,2545,2545,2545,6
20230817,110900,935090300,2545,2545,2545,2545,0
20230817,110800,935090300,2545,2545,2545,2545,0
20230817,110700,935090300,2545,2545,2545,2545,3004
20230817,110600,927445120,2545,2545,2545,2545,33
20230817,110500,927361135,2545,2545,2545,2545,0
20230817,110400,927361135,2545,2545,2550,2545,6384
20230817,110300,911111770,2550,2555,2555,2545,1910
20230817,110200,906241845,2550,2555,2555,2550,600
20230817,110100,904710755,2550,2550,2550,2550,0
20230817,110000,904710755,2550,2550,2550,2550,0
20230817,105900,904710755,2550,2555,2555,2550,2100
20230817,105800,899355255,2555,2565,2565,2555,3865
20230817,105700,889475740,2560,2560,2560,2560,0
20230817,105600,889475740,2560,2560,2560,2560,0
20230817,105500,889475740,2560,2560,2560,2560,0
20230817,105400,889475740,2560,2560,2560,2560,0
20230817,105300,889475740,2560,2570,2570,2560,1303
20230817,105200,886129390,2570,2570,2570,2570,0
20230817,105100,886129390,2570,2570,2570,2570,94
20230817,105000,885887810,2560,2570,2570,2560,205
20230817,104900,885362310,2570,2570,2570,2570,1037
20230817,104800,882697220,2570,2570,2570,2570,1
20230817,104700,882694650,2570,2570,2570,2570,0
20230817,104600,882694650,2570,2555,2570,2555,23446
20230817,104500,822728745,2555,2550,2555,2550,351
20230817,104400,821832875,2555,2555,2555,2555,651
20230817,104300,820169570,2555,2555,2555,2555,600
20230817,104200,818636570,2555,2555,2555,2555,31
20230817,104100,818557365,2555,2555,2555,2555,9
20230817,104000,818534370,2550,2550,2550,2550,0
20230817,103900,818534370,2550,2550,2550,2550,0
20230817,103800,818534370,2550,2550,2565,2550,1168
20230817,103700,815549970,2565,2565,2565,2565,11
20230817,103600,815521755,2565,2565,2565,2565,389
20230817,103500,814523970,2545,2545,2545,2545,538
20230817,103400,813154760,2545,2545,2545,2545,125
20230817,103300,812836635,2545,2550,2550,2545,2500
20230817,103200,806473665,2570,2570,2570,2570,0
20230817,103100,806473665,2570,2565,2570,2565,1283
20230817,103000,803177855,2565,2550,2565,2550,3777
20230817,102900,793499375,2545,2545,2545,2545,239
20230817,102800,792891120,2540,2545,2545,2540,3010
20230817,102700,785242660,2540,2540,2540,2540,691
20230817,102600,783487520,2540,2535,2540,2535,3634
20230817,102500,774275325,2535,2535,2540,2535,731
20230817,102400,772422190,2535,2535,2535,2535,2902
20230817,102300,765065620,2520,2540,2540,2520,9345
20230817,102200,741438620,2540,2540,2540,2540,2590
20230817,102100,734860020,2535,2540,2540,2535,16237
20230817,102000,693630540,2540,2540,2540,2540,500
20230817,101900,692360540,2540,2540,2540,2540,404
20230817,101800,691334380,2540,2540,2545,2540,1955
20230817,101700,686366715,2540,2540,2540,2540,9213
20230817,101600,662965695,2540,2540,2540,2540,11077
20230817,101500,634830115,2545,2545,2545,2545,34
20230817,101400,634743585,2545,2545,2545,2545,1
20230817,101300,634741040,2540,2540,2540,2540,2510
20230817,101200,628365640,2540,2545,2545,2540,6913
20230817,101100,610806540,2560,2550,2560,2550,2155
20230817,101000,605291840,2540,2540,2550,2540,3626
20230817,100900,596051800,2550,2540,2550,2540,472
20230817,100800,594852820,2540,2545,2545,2540,520
20230817,100700,593529520,2545,2540,2545,2540,2708
20230817,100600,586650200,2540,2540,2540,2540,1398
20230817,100500,583099280,2540,2535,2540,2535,580
20230817,100400,581628620,2535,2540,2540,2535,834
20230817,100300,579510360,2540,2545,2545,2540,1635
20230817,100200,575357210,2545,2545,2545,2545,150
20230817,100100,574975460,2545,2545,2545,2545,1092
20230817,100000,572196320,2545,2545,2545,2545,4375
20230817,095900,561061945,2550,2550,2550,2550,11
20230817,095800,561033895,2550,2550,2550,2550,959
20230817,095700,558588445,2550,2550,2550,2550,44
20230817,095600,558476245,2565,2565,2565,2565,230
20230817,095500,557886295,2565,2570,2570,2565,1756
20230817,095400,553373885,2570,2550,2575,2550,10102
20230817,095300,527513015,2550,2555,2555,2550,3634
20230817,095200,518243150,2555,2555,2555,2555,367
20230817,095100,517305465,2550,2555,2555,2550,2653
20230817,095000,510539345,2555,2555,2555,2555,2008
20230817,094900,505408905,2550,2565,2565,2550,57478
20230817,094800,358818235,2565,2565,2565,2565,19
20230817,094700,358769500,2565,2575,2575,2565,590
20230817,094600,357253200,2575,2570,2575,2570,1105
20230817,094500,354413150,2570,2570,2570,2570,2035
20230817,094400,349183200,2570,2570,2570,2570,0
20230817,094300,349183200,2570,2570,2570,2570,900
20230817,094200,346870200,2570,2570,2570,2570,0
20230817,094100,346870200,2570,2570,2570,2570,688
20230817,094000,345102040,2570,2570,2570,2570,12
20230817,093900,345071200,2575,2575,2575,2575,141
20230817,093800,344708125,2570,2565,2570,2560,8558
20230817,093700,322736285,2565,2560,2565,2550,321
20230817,093600,321917195,2565,2565,2565,2565,1960
20230817,093500,316889795,2560,2550,2565,2550,2302
20230817,093400,311019430,2550,2550,2550,2550,1052
20230817,093300,308336830,2550,2555,2560,2550,1860
20230817,093200,303588930,2560,2565,2565,2560,76
20230817,093100,303394115,2565,2565,2565,2550,648
20230817,093000,301740845,2550,2565,2565,2550,15
20230817,092900,301702490,2565,2565,2565,2565,0
20230817,092800,301702490,2565,2565,2565,2545,5462
20230817,092700,287766650,2565,2565,2565,2565,102
20230817,092600,287505020,2565,2550,2565,2550,584
20230817,092500,286014860,2545,2550,2550,2545,2661
20230817,092400,279236960,2545,2545,2545,2545,755
20230817,092300,277315485,2545,2550,2550,2545,6958
20230817,092200,259600155,2550,2555,2555,2550,1453
20230817,092100,255892790,2570,2555,2570,2555,111
20230817,092000,255608870,2575,2555,2575,2555,12158
20230817,091900,224375895,2555,2560,2560,2550,2164
20230817,091800,218855330,2560,2555,2560,2555,101
20230817,091700,218596800,2555,2570,2570,2550,227
20230817,091600,218017725,2550,2570,2570,2550,1667
20230817,091500,213759580,2570,2565,2570,2550,5060
20230817,091400,200757065,2570,2570,2570,2560,963
20230817,091300,198287155,2570,2565,2570,2550,2251
20230817,091200,192533020,2570,2550,2570,2550,1206
20230817,091100,189448045,2555,2560,2575,2550,3758
20230817,091000,179861205,2570,2550,2575,2550,3279
20230817,090900,171479490,2580,2580,2580,2540,4017
20230817,090800,161206795,2580,2540,2585,2530,4936
20230817,090700,148624915,2540,2560,2560,2520,14567
20230817,090600,111739435,2585,2595,2595,2550,17282
20230817,090500,67276375,2600,2600,2605,2590,7005
20230817,090400,49067985,2600,2610,2610,2600,5182
20230817,090300,35581575,2615,2645,2645,2615,1619
20230817,090200,31340780,2645,2645,2645,2645,100
20230817,090100,31076280,2645,2645,2645,2600,3804
20230817,090000,21055770,2645,2635,2645,2635,7973