stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,204700,9634874100,3765,3765,3765,3765,17413
20230817,204600,9634874100,3765,3765,3765,3765,0
20230817,204500,9634874100,3765,3765,3765,3765,0
20230817,204400,9634874100,3765,3765,3765,3765,0
20230817,204300,9634874100,3765,3765,3765,3765,0
20230817,204200,9634874100,3765,3765,3765,3765,0
20230817,204100,9634874100,3765,3765,3765,3765,0
20230817,204000,9634874100,3765,3765,3765,3765,0
20230817,203900,9634874100,3765,3765,3765,3765,0
20230817,203800,9634874100,3765,3765,3765,3765,0
20230817,203700,9634874100,3765,3765,3765,3765,0
20230817,203600,9634874100,3765,3765,3765,3765,0
20230817,203500,9634874100,3765,3765,3765,3765,0
20230817,203400,9634874100,3765,3765,3765,3765,0
20230817,203300,9634874100,3765,3765,3765,3765,0
20230817,203200,9634874100,3765,3765,3765,3765,0
20230817,203100,9634874100,3765,3765,3765,3765,0
20230817,203000,9634874100,3765,3765,3765,3765,0
20230817,202900,9634874100,3765,3765,3765,3765,0
20230817,202800,9634874100,3765,3765,3765,3765,0
20230817,202700,9634874100,3765,3765,3765,3765,0
20230817,202600,9634874100,3765,3765,3765,3765,0
20230817,202500,9634874100,3765,3765,3765,3765,0
20230817,202400,9634874100,3765,3765,3765,3765,0
20230817,202300,9634874100,3765,3765,3765,3765,0
20230817,202200,9634874100,3765,3765,3765,3765,0
20230817,202100,9634874100,3765,3765,3765,3765,0
20230817,202000,9634874100,3765,3765,3765,3765,0
20230817,201900,9634874100,3765,3765,3765,3765,0
20230817,201800,9634874100,3765,3765,3765,3765,0
20230817,201700,9634874100,3765,3765,3765,3765,17413
20230817,201600,9634874100,3765,3765,3765,3765,0
20230817,201500,9634874100,3765,3765,3765,3765,0
20230817,201400,9634874100,3765,3765,3765,3765,0
20230817,201300,9634874100,3765,3765,3765,3765,0
20230817,201200,9634874100,3765,3765,3765,3765,0
20230817,201100,9634874100,3765,3765,3765,3765,0
20230817,201000,9634874100,3765,3765,3765,3765,0
20230817,200900,9634874100,3765,3765,3765,3765,0
20230817,200800,9634874100,3765,3765,3765,3765,0
20230817,200700,9634874100,3765,3765,3765,3765,0
20230817,200600,9634874100,3765,3765,3765,3765,0
20230817,200500,9634874100,3765,3765,3765,3765,0
20230817,200400,9634874100,3765,3765,3765,3765,0
20230817,200300,9634874100,3765,3765,3765,3765,0
20230817,200200,9634874100,3765,3765,3765,3765,0
20230817,200100,9634874100,3765,3765,3765,3765,0
20230817,200000,9634874100,3765,3765,3765,3765,0
20230817,195900,9634874100,3765,3765,3765,3765,0
20230817,195800,9634874100,3765,3765,3765,3765,0
20230817,195700,9634874100,3765,3765,3765,3765,0
20230817,195600,9634874100,3765,3765,3765,3765,0
20230817,195500,9634874100,3765,3765,3765,3765,0
20230817,195400,9634874100,3765,3765,3765,3765,0
20230817,195300,9634874100,3765,3765,3765,3765,0
20230817,195200,9634874100,3765,3765,3765,3765,0
20230817,195100,9634874100,3765,3765,3765,3765,0
20230817,195000,9634874100,3765,3765,3765,3765,0
20230817,194900,9634874100,3765,3765,3765,3765,0
20230817,194800,9634874100,3765,3765,3765,3765,0
20230817,194700,9634874100,3765,3765,3765,3765,17413
20230817,194600,9634874100,3765,3765,3765,3765,0
20230817,194500,9634874100,3765,3765,3765,3765,0
20230817,194400,9634874100,3765,3765,3765,3765,0
20230817,194300,9634874100,3765,3765,3765,3765,0
20230817,194200,9634874100,3765,3765,3765,3765,0
20230817,194100,9634874100,3765,3765,3765,3765,0
20230817,194000,9634874100,3765,3765,3765,3765,0
20230817,193900,9634874100,3765,3765,3765,3765,0
20230817,193800,9634874100,3765,3765,3765,3765,0
20230817,193700,9634874100,3765,3765,3765,3765,0
20230817,193600,9634874100,3765,3765,3765,3765,0
20230817,193500,9634874100,3765,3765,3765,3765,0
20230817,193400,9634874100,3765,3765,3765,3765,0
20230817,193300,9634874100,3765,3765,3765,3765,0
20230817,193200,9634874100,3765,3765,3765,3765,0
20230817,193100,9634874100,3765,3765,3765,3765,0
20230817,193000,9634874100,3765,3765,3765,3765,0
20230817,192900,9634874100,3765,3765,3765,3765,0
20230817,192800,9634874100,3765,3765,3765,3765,0
20230817,192700,9634874100,3765,3765,3765,3765,0
20230817,192600,9634874100,3765,3765,3765,3765,0
20230817,192500,9634874100,3765,3765,3765,3765,0
20230817,192400,9634874100,3765,3765,3765,3765,0
20230817,192300,9634874100,3765,3765,3765,3765,0
20230817,192200,9634874100,3765,3765,3765,3765,0
20230817,192100,9634874100,3765,3765,3765,3765,0
20230817,192000,9634874100,3765,3765,3765,3765,0
20230817,191900,9634874100,3765,3765,3765,3765,0
20230817,191800,9634874100,3765,3765,3765,3765,0
20230817,191700,9634874100,3765,3765,3765,3765,17413
20230817,191600,9634874100,3765,3765,3765,3765,0
20230817,191500,9634874100,3765,3765,3765,3765,0
20230817,191400,9634874100,3765,3765,3765,3765,0
20230817,191300,9634874100,3765,3765,3765,3765,0
20230817,191200,9634874100,3765,3765,3765,3765,0
20230817,191100,9634874100,3765,3765,3765,3765,0
20230817,191000,9634874100,3765,3765,3765,3765,0
20230817,190900,9634874100,3765,3765,3765,3765,0
20230817,190800,9634874100,3765,3765,3765,3765,0
20230817,190700,9634874100,3765,3765,3765,3765,0
20230817,190600,9634874100,3765,3765,3765,3765,0
20230817,190500,9634874100,3765,3765,3765,3765,0
20230817,190400,9634874100,3765,3765,3765,3765,0
20230817,190300,9634874100,3765,3765,3765,3765,0
20230817,190200,9634874100,3765,3765,3765,3765,0
20230817,190100,9634874100,3765,3765,3765,3765,0
20230817,190000,9634874100,3765,3765,3765,3765,0
20230817,185900,9634874100,3765,3765,3765,3765,0
20230817,185800,9634874100,3765,3765,3765,3765,0
20230817,185700,9634874100,3765,3765,3765,3765,0
20230817,185600,9634874100,3765,3765,3765,3765,0
20230817,185500,9634874100,3765,3765,3765,3765,0
20230817,185400,9634874100,3765,3765,3765,3765,0
20230817,185300,9634874100,3765,3765,3765,3765,0
20230817,185200,9634874100,3765,3765,3765,3765,0
20230817,185100,9634874100,3765,3765,3765,3765,0
20230817,185000,9634874100,3765,3765,3765,3765,0
20230817,184900,9634874100,3765,3765,3765,3765,0
20230817,184800,9634874100,3765,3765,3765,3765,0
20230817,184700,9634874100,3765,3765,3765,3765,17413
20230817,184600,9634874100,3765,3765,3765,3765,0
20230817,184500,9634874100,3765,3765,3765,3765,0
20230817,184400,9634874100,3765,3765,3765,3765,0
20230817,184300,9634874100,3765,3765,3765,3765,0
20230817,184200,9634874100,3765,3765,3765,3765,0
20230817,184100,9634874100,3765,3765,3765,3765,0
20230817,184000,9634874100,3765,3765,3765,3765,0
20230817,183900,9634874100,3765,3765,3765,3765,0
20230817,183800,9634874100,3765,3765,3765,3765,0
20230817,183700,9634874100,3765,3765,3765,3765,0
20230817,183600,9634874100,3765,3765,3765,3765,0
20230817,183500,9634874100,3765,3765,3765,3765,0
20230817,183400,9634874100,3765,3765,3765,3765,0
20230817,183300,9634874100,3765,3765,3765,3765,0
20230817,183200,9634874100,3765,3765,3765,3765,0
20230817,183100,9634874100,3765,3765,3765,3765,0
20230817,183000,9634874100,3765,3765,3765,3765,0
20230817,182900,9634874100,3765,3765,3765,3765,0
20230817,182800,9634874100,3765,3765,3765,3765,0
20230817,182700,9634874100,3765,3765,3765,3765,0
20230817,182600,9634874100,3765,3765,3765,3765,0
20230817,182500,9634874100,3765,3765,3765,3765,0
20230817,182400,9634874100,3765,3765,3765,3765,0
20230817,182300,9634874100,3765,3765,3765,3765,0
20230817,182200,9634874100,3765,3765,3765,3765,0
20230817,182100,9634874100,3765,3765,3765,3765,0
20230817,182000,9634874100,3765,3765,3765,3765,0
20230817,181900,9634874100,3765,3765,3765,3765,0
20230817,181800,9634874100,3765,3765,3765,3765,0
20230817,181700,9634874100,3765,3765,3765,3765,17413
20230817,181600,9634874100,3765,3765,3765,3765,0
20230817,181500,9634874100,3765,3765,3765,3765,0
20230817,181400,9634874100,3765,3765,3765,3765,0
20230817,181300,9634874100,3765,3765,3765,3765,0
20230817,181200,9634874100,3765,3765,3765,3765,0
20230817,181100,9634874100,3765,3765,3765,3765,0
20230817,181000,9634874100,3765,3765,3765,3765,0
20230817,180900,9634874100,3765,3765,3765,3765,0
20230817,180800,9634874100,3765,3765,3765,3765,0
20230817,180700,9634874100,3765,3765,3765,3765,0
20230817,180600,9634874100,3765,3765,3765,3765,0
20230817,180500,9634874100,3765,3765,3765,3765,0
20230817,180400,9634874100,3765,3765,3765,3765,0
20230817,180300,9634874100,3765,3765,3765,3765,0
20230817,180200,9634874100,3765,3765,3765,3765,0
20230817,180100,9634874100,3765,3765,3765,3765,0
20230817,180000,9634874100,3765,3765,3765,3765,0
20230817,175900,9634874100,3765,3765,3765,3765,0
20230817,175800,9634874100,3765,3765,3765,3765,0
20230817,175700,9634874100,3765,3765,3765,3765,0
20230817,175600,9634874100,3765,3765,3765,3765,0
20230817,175500,9634874100,3765,3765,3765,3765,0
20230817,175400,9634874100,3765,3765,3765,3765,0
20230817,175300,9634874100,3765,3765,3765,3765,0
20230817,175200,9634874100,3765,3765,3765,3765,0
20230817,175100,9634874100,3765,3765,3765,3765,0
20230817,175000,9634874100,3765,3765,3765,3765,0
20230817,174900,9634874100,3765,3765,3765,3765,0
20230817,174800,9634874100,3765,3765,3765,3765,0
20230817,174700,9634874100,3765,3765,3765,3765,17413
20230817,174600,9634874100,3765,3765,3765,3765,0
20230817,174500,9634874100,3765,3765,3765,3765,0
20230817,174400,9634874100,3765,3765,3765,3765,0
20230817,174300,9634874100,3765,3765,3765,3765,0
20230817,174200,9634874100,3765,3765,3765,3765,0
20230817,174100,9634874100,3765,3765,3765,3765,0
20230817,174000,9634874100,3765,3765,3765,3765,0
20230817,173900,9634874100,3765,3765,3765,3765,0
20230817,173800,9634874100,3765,3765,3765,3765,0
20230817,173700,9634874100,3765,3765,3765,3765,0
20230817,173600,9634874100,3765,3765,3765,3765,0
20230817,173500,9634874100,3765,3765,3765,3765,0
20230817,173400,9634874100,3765,3765,3765,3765,0
20230817,173300,9634874100,3765,3765,3765,3765,0
20230817,173200,9634874100,3765,3765,3765,3765,0
20230817,173100,9634874100,3765,3765,3765,3765,0
20230817,173000,9634874100,3765,3765,3765,3765,0
20230817,172900,9634874100,3765,3765,3765,3765,0
20230817,172800,9634874100,3765,3765,3765,3765,0
20230817,172700,9634874100,3765,3765,3765,3765,0
20230817,172600,9634874100,3765,3765,3765,3765,0
20230817,172500,9634874100,3765,3765,3765,3765,0
20230817,172400,9634874100,3765,3765,3765,3765,0
20230817,172300,9634874100,3765,3765,3765,3765,0
20230817,172200,9634874100,3765,3765,3765,3765,0
20230817,172100,9634874100,3765,3765,3765,3765,0
20230817,172000,9634874100,3765,3765,3765,3765,0
20230817,171900,9634874100,3765,3765,3765,3765,0
20230817,171800,9634874100,3765,3765,3765,3765,0
20230817,171700,9634874100,3765,3765,3765,3765,17413
20230817,171600,9634874100,3765,3765,3765,3765,0
20230817,171500,9634874100,3765,3765,3765,3765,0
20230817,171400,9634874100,3765,3765,3765,3765,0
20230817,171300,9634874100,3765,3765,3765,3765,0
20230817,171200,9634874100,3765,3765,3765,3765,0
20230817,171100,9634874100,3765,3765,3765,3765,0
20230817,171000,9634874100,3765,3765,3765,3765,0
20230817,170900,9634874100,3765,3765,3765,3765,0
20230817,170800,9634874100,3765,3765,3765,3765,0
20230817,170700,9634874100,3765,3765,3765,3765,0
20230817,170600,9634874100,3765,3765,3765,3765,0
20230817,170500,9634874100,3765,3765,3765,3765,0
20230817,170400,9634874100,3765,3765,3765,3765,0
20230817,170300,9634874100,3765,3765,3765,3765,0
20230817,170200,9634874100,3765,3765,3765,3765,0
20230817,170100,9634874100,3765,3765,3765,3765,0
20230817,170000,9634874100,3765,3765,3765,3765,0
20230817,165900,9634874100,3765,3765,3765,3765,0
20230817,165800,9634874100,3765,3765,3765,3765,0
20230817,165700,9634874100,3765,3765,3765,3765,0
20230817,165600,9634874100,3765,3765,3765,3765,0
20230817,165500,9634874100,3765,3765,3765,3765,0
20230817,165400,9634874100,3765,3765,3765,3765,0
20230817,165300,9634874100,3765,3765,3765,3765,0
20230817,165200,9634874100,3765,3765,3765,3765,0
20230817,165100,9634874100,3765,3765,3765,3765,0
20230817,165000,9634874100,3765,3765,3765,3765,0
20230817,164900,9634874100,3765,3765,3765,3765,0
20230817,164800,9634874100,3765,3765,3765,3765,0
20230817,164700,9634874100,3765,3765,3765,3765,17413
20230817,164600,9634874100,3765,3765,3765,3765,0
20230817,164500,9634874100,3765,3765,3765,3765,0
20230817,164400,9634874100,3765,3765,3765,3765,0
20230817,164300,9634874100,3765,3765,3765,3765,0
20230817,164200,9634874100,3765,3765,3765,3765,0
20230817,164100,9634874100,3765,3765,3765,3765,0
20230817,164000,9634874100,3765,3765,3765,3765,0
20230817,163900,9634874100,3765,3765,3765,3765,0
20230817,163800,9634874100,3765,3765,3765,3765,0
20230817,163700,9634874100,3765,3765,3765,3765,0
20230817,163600,9634874100,3765,3765,3765,3765,0
20230817,163500,9634874100,3765,3765,3765,3765,0
20230817,163400,9634874100,3765,3765,3765,3765,0
20230817,163300,9634874100,3765,3765,3765,3765,0
20230817,163200,9634874100,3765,3765,3765,3765,0
20230817,163100,9634874100,3765,3765,3765,3765,0
20230817,163000,9634874100,3765,3765,3765,3765,0
20230817,162900,9634874100,3765,3765,3765,3765,0
20230817,162800,9634874100,3765,3765,3765,3765,0
20230817,162700,9634874100,3765,3765,3765,3765,0
20230817,162600,9634874100,3765,3765,3765,3765,0
20230817,162500,9634874100,3765,3765,3765,3765,0
20230817,162400,9634874100,3765,3765,3765,3765,0
20230817,162300,9634874100,3765,3765,3765,3765,0
20230817,162200,9634874100,3765,3765,3765,3765,0
20230817,162100,9634874100,3765,3765,3765,3765,0
20230817,162000,9634874100,3765,3765,3765,3765,0
20230817,161900,9634874100,3765,3765,3765,3765,0
20230817,161800,9634874100,3765,3765,3765,3765,0
20230817,161700,9634874100,3765,3765,3765,3765,17413
20230817,161600,9634874100,3765,3765,3765,3765,0
20230817,161500,9634874100,3765,3765,3765,3765,0
20230817,161400,9634874100,3765,3765,3765,3765,0
20230817,161300,9634874100,3765,3765,3765,3765,0
20230817,161200,9634874100,3765,3765,3765,3765,0
20230817,161100,9634874100,3765,3765,3765,3765,0
20230817,161000,9634874100,3765,3765,3765,3765,0
20230817,160900,9634874100,3765,3765,3765,3765,0
20230817,160800,9634874100,3765,3765,3765,3765,0
20230817,160700,9634874100,3765,3765,3765,3765,0
20230817,160600,9634874100,3765,3765,3765,3765,0
20230817,160500,9634874100,3765,3765,3765,3765,0
20230817,160400,9634874100,3765,3765,3765,3765,0
20230817,160300,9634874100,3765,3765,3765,3765,0
20230817,160200,9634874100,3765,3765,3765,3765,0
20230817,160100,9634874100,3765,3765,3765,3765,0
20230817,160000,9634874100,3765,3765,3765,3765,0
20230817,155900,9634874100,3765,3765,3765,3765,0
20230817,155800,9634874100,3765,3765,3765,3765,0
20230817,155700,9634874100,3765,3765,3765,3765,0
20230817,155600,9634874100,3765,3765,3765,3765,0
20230817,155500,9634874100,3765,3765,3765,3765,0
20230817,155400,9634874100,3765,3765,3765,3765,0
20230817,155300,9634874100,3765,3765,3765,3765,0
20230817,155200,9634874100,3765,3765,3765,3765,0
20230817,155100,9634874100,3765,3765,3765,3765,0
20230817,155000,9634874100,3765,3765,3765,3765,0
20230817,154900,9634874100,3765,3765,3765,3765,0
20230817,154800,9634874100,3765,3765,3765,3765,0
20230817,154700,9634874100,3765,3765,3765,3765,17413
20230817,154600,9634874100,3765,3765,3765,3765,0
20230817,154500,9634874100,3765,3765,3765,3765,0
20230817,154400,9634874100,3765,3765,3765,3765,0
20230817,154300,9634874100,3765,3765,3765,3765,0
20230817,154200,9634874100,3765,3765,3765,3765,0
20230817,154100,9634874100,3765,3765,3765,3765,0
20230817,154000,9634874100,3765,3765,3765,3765,0
20230817,153900,9634874100,3765,3765,3765,3765,0
20230817,153800,9634874100,3765,3765,3765,3765,0
20230817,153700,9634874100,3765,3765,3765,3765,0
20230817,153600,9634874100,3765,3765,3765,3765,0
20230817,153500,9634874100,3765,3765,3765,3765,0
20230817,153400,9634874100,3765,3765,3765,3765,0
20230817,153300,9634874100,3765,3765,3765,3765,0
20230817,153200,9634874100,3765,3765,3765,3765,0
20230817,153100,9634874100,3765,3765,3765,3765,0
20230817,153000,9634874100,3765,3765,3765,3765,17413
20230817,152900,9569314155,3755,3755,3755,3755,0
20230817,152800,9569314155,3755,3755,3755,3755,0
20230817,152700,9569314155,3755,3755,3755,3755,0
20230817,152600,9569314155,3755,3755,3755,3755,0
20230817,152500,9569314155,3755,3755,3755,3755,0
20230817,152400,9569314155,3755,3755,3755,3755,0
20230817,152300,9569314155,3755,3755,3755,3755,0
20230817,152200,9569314155,3755,3755,3755,3755,0
20230817,152100,9569314155,3755,3755,3755,3755,0
20230817,152000,9569314155,3755,3755,3755,3755,0
20230817,151900,9569314155,3755,3770,3770,3750,1662
20230817,151800,9563072675,3750,3765,3765,3750,2618
20230817,151700,9553236515,3765,3780,3780,3765,170
20230817,151600,9552594965,3780,3760,3785,3760,2129
20230817,151500,9544585805,3760,3755,3785,3750,3634
20230817,151400,9530869020,3750,3780,3790,3750,17125
20230817,151300,9466347785,3780,3780,3785,3770,4771
20230817,151200,9448323655,3780,3790,3795,3780,3182
20230817,151100,9436293920,3785,3785,3795,3780,1365
20230817,151000,9431132360,3790,3770,3790,3770,530
20230817,150900,9429129035,3770,3740,3790,3740,3471
20230817,150800,9416023170,3735,3730,3735,3725,4089
20230817,150700,9400767115,3730,3745,3760,3720,7225
20230817,150600,9373739230,3745,3765,3765,3740,10543
20230817,150500,9334162475,3760,3780,3780,3760,3361
20230817,150400,9321478720,3780,3810,3810,3780,15522
20230817,150300,9262663870,3815,3815,3815,3815,347
20230817,150200,9261340065,3820,3820,3825,3820,978
20230817,150100,9257601860,3820,3815,3820,3810,2423
20230817,150000,9248350005,3820,3820,3820,3820,150
20230817,145900,9247777005,3820,3820,3825,3820,363
20230817,145800,9246390295,3825,3820,3825,3805,513
20230817,145700,9244437590,3825,3825,3830,3825,259
20230817,145600,9243446870,3825,3825,3825,3825,84
20230817,145500,9243125570,3825,3820,3825,3820,1008
20230817,145400,9239274970,3830,3805,3830,3800,631
20230817,145300,9236874550,3805,3800,3810,3795,4100
20230817,145200,9221294160,3800,3800,3810,3800,1821
20230817,145100,9214373360,3810,3810,3810,3800,732
20230817,145000,9211587515,3840,3795,3840,3795,1572
20230817,144900,9205584340,3795,3805,3805,3795,1440
20230817,144800,9200107960,3805,3790,3805,3790,208
20230817,144700,9199319275,3805,3805,3815,3780,13230
20230817,144600,9149059035,3805,3825,3825,3800,11998
20230817,144500,9103355185,3825,3830,3830,3825,815
20230817,144400,9100236010,3840,3830,3840,3830,3153
20230817,144300,9088150520,3830,3830,3835,3830,2609
20230817,144200,9078152605,3830,3835,3835,3830,1174
20230817,144100,9073654845,3835,3840,3845,3835,4106
20230817,144000,9057888310,3840,3840,3865,3840,1079
20230817,143900,9053734950,3840,3850,3855,3840,24684
20230817,143800,8958767980,3850,3860,3865,3850,6463
20230817,143700,8933851600,3865,3860,3865,3855,2323
20230817,143600,8924894765,3860,3865,3865,3860,2680
20230817,143500,8914545985,3865,3860,3865,3860,316
20230817,143400,8913325580,3860,3860,3860,3860,3574
20230817,143300,8899529940,3860,3865,3865,3860,3597
20230817,143200,8885640930,3875,3875,3875,3875,332
20230817,143100,8884354430,3860,3875,3875,3860,833
20230817,143000,8881138300,3875,3870,3875,3860,3936
20230817,142900,8865923380,3880,3875,3880,3875,30
20230817,142800,8865807030,3880,3880,3880,3880,31
20230817,142700,8865686750,3880,3870,3880,3870,703
20230817,142600,8862966085,3875,3880,3880,3875,2
20230817,142500,8862958330,3875,3875,3875,3875,4636
20230817,142400,8844993830,3890,3890,3890,3880,2220
20230817,142300,8836380120,3890,3890,3890,3890,200
20230817,142200,8835602120,3890,3885,3890,3885,346
20230817,142100,8834257905,3880,3885,3885,3880,36
20230817,142000,8834118080,3880,3885,3885,3880,343
20230817,141900,8832785530,3885,3880,3885,3880,529
20230817,141800,8830732990,3885,3880,3885,3880,6
20230817,141700,8830709685,3885,3885,3885,3885,202
20230817,141600,8829924915,3880,3885,3885,3875,436
20230817,141500,8828234085,3885,3885,3890,3885,40
20230817,141400,8828078635,3890,3885,3890,3885,160
20230817,141300,8827456415,3885,3875,3885,3875,841
20230817,141200,8824195670,3875,3870,3875,3870,225
20230817,141100,8823324500,3870,3865,3870,3865,773
20230817,141000,8820336840,3870,3865,3870,3865,124
20230817,140900,8819857570,3865,3870,3870,3865,377
20230817,140800,8818400400,3870,3870,3870,3865,2179
20230817,140700,8809978545,3870,3870,3870,3870,596
20230817,140600,8807672025,3870,3865,3870,3865,211
20230817,140500,8806856505,3870,3870,3870,3870,7
20230817,140400,8806829415,3865,3865,3870,3865,1301
20230817,140300,8801796300,3865,3865,3865,3865,494
20230817,140200,8799886990,3865,3865,3865,3860,605
20230817,140100,8797551520,3860,3870,3870,3860,11928
20230817,140000,8751461445,3875,3875,3875,3875,1533
20230817,135900,8745521070,3870,3870,3870,3870,625
20230817,135800,8743102320,3870,3875,3875,3870,1141
20230817,135700,8738686645,3870,3875,3875,3870,1031
20230817,135600,8734696625,3875,3875,3880,3870,814
20230817,135500,8731544825,3880,3875,3880,3875,1058
20230817,135400,8727439835,3870,3870,3870,3870,0
20230817,135300,8727439835,3870,3870,3870,3870,0
20230817,135200,8727439835,3870,3870,3870,3870,0
20230817,135100,8727439835,3870,3880,3880,3870,3010
20230817,135000,8715788185,3900,3880,3900,3870,5084
20230817,134900,8695969115,3865,3880,3880,3865,8690
20230817,134800,8662319960,3880,3895,3895,3880,2601
20230817,134700,8652210935,3895,3895,3895,3895,155
20230817,134600,8651607210,3895,3890,3895,3890,154
20230817,134500,8651007455,3895,3900,3900,3895,1462
20230817,134400,8645311585,3900,3900,3900,3900,62
20230817,134300,8645069785,3900,3900,3900,3900,62
20230817,134200,8644827985,3915,3915,3915,3915,0
20230817,134100,8644827985,3915,3915,3915,3915,175
20230817,134000,8644142860,3915,3915,3915,3890,57
20230817,133900,8643920830,3915,3890,3915,3890,66
20230817,133800,8643663685,3890,3890,3890,3890,50
20230817,133700,8643469185,3890,3890,3890,3890,482
20230817,133600,8641594205,3890,3890,3890,3890,0
20230817,133500,8641594205,3890,3890,3890,3890,274
20230817,133400,8640528345,3890,3895,3895,3890,792
20230817,133300,8637447385,3895,3895,3895,3895,2
20230817,133200,8637439595,3890,3915,3915,3890,1037
20230817,133100,8633380485,3915,3915,3915,3915,0
20230817,133000,8633380485,3915,3915,3915,3915,75
20230817,132900,8633086860,3925,3890,3925,3880,1321
20230817,132800,8627937495,3885,3880,3885,3880,392
20230817,132700,8626416530,3880,3880,3880,3875,146
20230817,132600,8625850630,3880,3880,3885,3880,3074
20230817,132500,8613923505,3880,3880,3880,3880,342
20230817,132400,8612596545,3880,3880,3880,3880,86
20230817,132300,8612262865,3880,3875,3880,3875,2139
20230817,132200,8603973390,3875,3875,3890,3875,345
20230817,132100,8602636365,3865,3865,3865,3865,0
20230817,132000,8602636365,3865,3875,3875,3865,5940
20230817,131900,8579651555,3880,3875,3890,3875,8146
20230817,131800,8548083190,3875,3875,3875,3875,1310
20230817,131700,8543006940,3875,3875,3880,3875,811
20230817,131600,8539862825,3880,3880,3880,3880,40
20230817,131500,8539707625,3875,3890,3890,3875,4198
20230817,131400,8523425510,3875,3880,3890,3875,302
20230817,131300,8522254595,3875,3900,3900,3875,6251
20230817,131200,8497979720,3900,3900,3900,3895,858
20230817,131100,8494637800,3895,3900,3900,3895,290
20230817,131000,8493507300,3900,3900,3900,3900,52
20230817,130900,8493304500,3900,3895,3900,3895,215
20230817,130800,8492467065,3895,3885,3895,3885,1912
20230817,130700,8485038935,3885,3890,3890,3885,1329
20230817,130600,8479873815,3895,3890,3895,3890,188
20230817,130500,8479142150,3895,3895,3895,3895,260
20230817,130400,8478129450,3895,3895,3895,3895,0
20230817,130300,8478129450,3895,3895,3895,3890,1013
20230817,130200,8474188820,3890,3895,3895,3890,203
20230817,130100,8473398910,3895,3895,3895,3895,784
20230817,130000,8470345230,3895,3895,3895,3895,80
20230817,125900,8470033630,3900,3895,3905,3895,359
20230817,125800,8468632035,3905,3900,3905,3900,2
20230817,125700,8468624230,3885,3885,3885,3885,0
20230817,125600,8468624230,3885,3900,3900,3885,3296
20230817,125500,8455811485,3900,3900,3900,3900,40
20230817,125400,8455655485,3885,3885,3885,3885,7
20230817,125300,8455628290,3910,3910,3910,3885,13090
20230817,125200,8404646145,3910,3910,3910,3910,120
20230817,125100,8404176945,3905,3910,3910,3905,292
20230817,125000,8403036675,3910,3910,3910,3905,208
20230817,124900,8402223445,3910,3910,3910,3910,1
20230817,124800,8402219535,3910,3915,3915,3910,93
20230817,124700,8401855690,3915,3915,3915,3915,46
20230817,124600,8401675600,3915,3915,3915,3915,64
20230817,124500,8401425040,3910,3910,3910,3910,22
20230817,124400,8401339020,3910,3910,3910,3910,68
20230817,124300,8401073140,3910,3905,3910,3905,716
20230817,124200,8398276450,3895,3895,3915,3895,75
20230817,124100,8397984225,3895,3915,3915,3895,203
20230817,124000,8397193170,3915,3900,3915,3900,280
20230817,123900,8396100795,3900,3900,3900,3900,176
20230817,123800,8395414395,3900,3905,3905,3900,269
20230817,123700,8394365290,3900,3915,3915,3900,8
20230817,123600,8394333985,3915,3895,3915,3895,532
20230817,123500,8392261805,3895,3900,3900,3895,808
20230817,123400,8389114250,3900,3900,3900,3900,1125
20230817,123300,8384726750,3900,3900,3930,3895,2368
20230817,123200,8375492780,3930,3895,3930,3895,4258
20230817,123100,8358877210,3895,3900,3900,3895,5114
20230817,123000,8338952260,3900,3900,3900,3900,100
20230817,122900,8338562260,3900,3900,3900,3900,97
20230817,122800,8338183960,3900,3905,3905,3900,5493
20230817,122700,8316754940,3925,3925,3925,3925,1
20230817,122600,8316751015,3900,3905,3905,3900,2602
20230817,122500,8306602715,3900,3900,3900,3900,520
20230817,122400,8304574715,3895,3920,3920,3895,1967
20230817,122300,8296903590,3920,3905,3920,3900,9319
20230817,122200,8260528925,3910,3915,3915,3910,2320
20230817,122100,8251456895,3915,3920,3920,3915,2872
20230817,122000,8240211880,3920,3930,3930,3920,2331
20230817,121900,8231073560,3920,3930,3930,3920,3823
20230817,121800,8216067555,3925,3930,3930,3925,641
20230817,121700,8213551575,3950,3930,3950,3930,5021
20230817,121600,8193805155,3935,3940,3940,3935,2145
20230817,121500,8185364410,3940,3945,3945,3940,2638
20230817,121400,8174970445,3945,3945,3945,3945,142
20230817,121300,8174410255,3945,3945,3945,3945,158
20230817,121200,8173786945,3950,3950,3950,3950,0
20230817,121100,8173786945,3950,3950,3950,3940,3451
20230817,121000,8160172625,3950,3950,3950,3950,11
20230817,120900,8160129175,3950,3950,3950,3950,1129
20230817,120800,8155669625,3950,3950,3950,3950,0
20230817,120700,8155669625,3950,3950,3950,3950,550
20230817,120600,8153497125,3950,3960,3960,3950,2678
20230817,120500,8142911185,3960,3955,3960,3955,104
20230817,120400,8142499845,3955,3955,3955,3955,398
20230817,120300,8140925755,3955,3960,3960,3955,1275
20230817,120200,8135878315,3960,3965,3965,3960,364
20230817,120100,8134436305,3970,3965,3970,3965,111
20230817,120000,8133995640,3965,3965,3965,3965,200
20230817,115900,8133202640,3965,3965,3965,3965,18
20230817,115800,8133131270,3965,3965,3965,3965,0
20230817,115700,8133131270,3965,3965,3965,3965,918
20230817,115600,8129491400,3965,3965,3965,3965,0
20230817,115500,8129491400,3965,3965,3965,3965,500
20230817,115400,8127508900,3965,3965,3965,3965,98
20230817,115300,8127120330,3975,3970,3975,3970,520
20230817,115200,8125053430,3975,3975,3975,3975,2
20230817,115100,8125045480,3975,3975,3975,3975,0
20230817,115000,8125045480,3975,3975,3975,3975,0
20230817,114900,8125045480,3975,3975,3975,3975,2
20230817,114800,8125037530,3975,3975,3975,3975,711
20230817,114700,8122211305,3975,3975,3975,3975,0
20230817,114600,8122211305,3975,3975,3975,3975,21
20230817,114500,8122127830,3960,3960,3960,3960,683
20230817,114400,8119423150,3960,3960,3960,3960,52
20230817,114300,8119217230,3955,3980,3980,3955,1005
20230817,114200,8115217355,3980,3960,3980,3950,22
20230817,114100,8115130315,3980,3980,3980,3980,19
20230817,114000,8115054695,3980,3980,3980,3980,342
20230817,113900,8113693535,3975,3960,3975,3960,236
20230817,113800,8112758710,3950,3950,3950,3950,0
20230817,113700,8112758710,3950,3960,3965,3950,401
20230817,113600,8111172735,3965,3960,3965,3960,197
20230817,113500,8110391635,3965,3965,3965,3960,212
20230817,113400,8109551555,3960,3960,3960,3960,22
20230817,113300,8109464435,3960,3965,3965,3960,1581
20230817,113200,8103203605,3965,3980,3980,3965,3597
20230817,113100,8088931320,3980,3945,3980,3945,1974
20230817,113000,8081092295,3960,3945,3960,3940,1187
20230817,112900,8076405545,3945,3955,3955,3945,3380
20230817,112800,8063051175,3955,3955,3955,3955,148
20230817,112700,8062465835,3955,3955,3955,3955,101
20230817,112600,8062066380,3955,3955,3955,3955,101
20230817,112500,8061666925,3960,3960,3960,3960,155
20230817,112400,8061053125,3960,3950,3960,3950,39
20230817,112300,8060899055,3945,3950,3960,3945,184
20230817,112200,8060172180,3945,3950,3950,3945,374
20230817,112100,8058696725,3960,3945,3960,3945,763
20230817,112000,8055679115,3940,3940,3940,3940,2
20230817,111900,8055671235,3950,3950,3950,3950,10
20230817,111800,8055631735,3950,3955,3955,3950,72
20230817,111700,8055347275,3950,3950,3950,3950,88
20230817,111600,8054999675,3940,3940,3940,3940,676
20230817,111500,8052336235,3940,3940,3940,3940,2165
20230817,111400,8043806135,3940,3940,3940,3940,800
20230817,111300,8040654135,3940,3945,3945,3940,76
20230817,111200,8040354540,3940,3945,3945,3940,300
20230817,111100,8039172530,3945,3945,3945,3940,611
20230817,111000,8036765110,3945,3950,3950,3940,1611
20230817,110900,8030409710,3945,3945,3945,3945,0
20230817,110800,8030409710,3945,3960,3960,3945,912
20230817,110700,8026810385,3960,3960,3960,3960,20
20230817,110600,8026731185,3960,3945,3960,3945,201
20230817,110500,8025937595,3945,3945,3960,3945,164
20230817,110400,8025290500,3945,3945,3945,3945,596
20230817,110300,8022939280,3955,3955,3955,3955,30
20230817,110200,8022820630,3960,3960,3960,3960,12
20230817,110100,8022773110,3945,3950,3950,3945,1950
20230817,110000,8015080345,3950,3945,3950,3945,112
20230817,105900,8014638445,3955,3945,3955,3945,315
20230817,105800,8013393130,3945,3955,3955,3945,53
20230817,105700,8013183920,3955,3955,3955,3955,527
20230817,105600,8011099635,3955,3945,3955,3945,311
20230817,105500,8009872730,3950,3955,3955,3950,4396
20230817,105400,7992508480,3950,3960,3960,3950,1585
20230817,105300,7986237540,3960,3950,3960,3950,381
20230817,105200,7984731780,3950,3930,3950,3930,2911
20230817,105100,7973272200,3930,3935,3940,3930,677
20230817,105000,7970608335,3935,3940,3940,3935,1014
20230817,104900,7966614320,3940,3940,3940,3940,10
20230817,104800,7966574920,3940,3935,3940,3935,894
20230817,104700,7963053395,3935,3935,3935,3935,5
20230817,104600,7963033720,3935,3930,3935,3930,268
20230817,104500,7961979485,3925,3930,3935,3925,921
20230817,104400,7958362405,3925,3925,3925,3925,2
20230817,104300,7958354555,3925,3920,3925,3920,18
20230817,104200,7958283925,3920,3920,3920,3915,897
20230817,104100,7954768050,3915,3915,3920,3915,1656
20230817,104000,7948284755,3915,3920,3920,3915,3845
20230817,103900,7933229325,3920,3925,3925,3910,1258
20230817,103800,7928302215,3915,3940,3940,3915,3524
20230817,103700,7914500880,3945,3945,3945,3920,2307
20230817,103600,7905452145,3945,3945,3945,3915,990
20230817,103500,7901567240,3945,3940,3945,3920,3048
20230817,103400,7889590250,3945,3950,3950,3915,5319
20230817,103300,7868719545,3950,3915,3950,3915,1815
20230817,103200,7861559455,3945,3920,3950,3915,4955
20230817,103100,7842116555,3920,3945,3980,3920,13838
20230817,103000,7787651705,3940,3910,3950,3900,7828
20230817,102900,7756856325,3900,3905,3910,3900,8922
20230817,102800,7722056060,3905,3930,3930,3900,16658
20230817,102700,7656846755,3930,3935,3940,3930,8474
20230817,102600,7623512230,3940,3955,3955,3935,6010
20230817,102500,7599799845,3970,3950,3970,3950,2374
20230817,102400,7590402545,3950,3960,3965,3950,2578
20230817,102300,7580196355,3960,3975,3975,3960,8289
20230817,102200,7547353175,3975,3990,4025,3975,6190
20230817,102100,7522669410,3990,4000,4035,3985,8946
20230817,102000,7486909610,4000,4005,4045,4000,5466
20230817,101900,7464942220,4035,4030,4045,3995,11344
20230817,101800,7419437230,4005,4010,4045,4000,31386
20230817,101700,7293620425,4010,4015,4020,4005,2308
20230817,101600,7284350825,4015,4000,4020,4000,1400
20230817,101500,7278745570,4000,4000,4020,3995,2341
20230817,101400,7269387315,3995,4015,4020,3995,1095
20230817,101300,7265008215,4020,4020,4025,3995,7945
20230817,101200,7233256585,4020,4005,4030,4000,2120
20230817,101100,7224774030,4000,4000,4005,3990,6381
20230817,101000,7199261105,4005,4090,4090,4000,15766
20230817,100900,7135814150,4090,4110,4125,4050,16669
20230817,100800,7067762870,4110,4145,4160,4085,18828
20230817,100700,6990429440,4145,4130,4180,4100,23310
20230817,100600,6894253405,4155,4145,4210,4095,57557
20230817,100500,6656431105,4165,4095,4165,4095,18324
20230817,100400,6580639370,4100,4150,4170,4095,23127
20230817,100300,6484769460,4150,4120,4150,4100,25472
20230817,100200,6379766010,4120,4155,4175,4110,11737
20230817,100100,6331336045,4135,4140,4180,4135,15578
20230817,100000,6266676745,4140,4175,4185,4140,41133
20230817,095900,6095724640,4175,4150,4210,4145,33580
20230817,095800,5955981215,4185,4175,4220,4145,42555
20230817,095700,5778367625,4175,4160,4175,4145,19797
20230817,095600,5696049970,4160,4175,4195,4150,23369
20230817,095500,5598602425,4175,4175,4210,4165,38960
20230817,095400,5435541325,4195,4220,4225,4145,51799
20230817,095300,5219213205,4220,4185,4220,4175,28266
20230817,095200,5100764555,4185,4185,4210,4170,56114
20230817,095100,4865867990,4185,4175,4225,4165,94702
20230817,095000,4467384670,4195,4165,4220,4160,44953
20230817,094900,4279574965,4170,4165,4220,4155,57062
20230817,094800,4041249130,4165,4250,4260,4155,93912
20230817,094700,3648205490,4260,4210,4265,4170,98841
20230817,094600,3232199590,4210,4160,4270,4145,102097
20230817,094500,2805149330,4160,4100,4250,4080,79316
20230817,094400,2476826685,4100,4095,4100,4060,21429
20230817,094300,2389101065,4100,4055,4165,4005,96963
20230817,094200,1991379175,4055,3965,4055,3960,20821
20230817,094100,1907585140,3965,3960,3985,3960,7191
20230817,094000,1879010105,3960,3965,3975,3945,5272
20230817,093900,1858118975,3965,3965,3965,3960,1614
20230817,093800,1851727480,3970,3960,3970,3950,5065
20230817,093700,1831669765,3960,3965,3965,3950,1440
20230817,093600,1825977280,3965,3955,3965,3950,1262
20230817,093500,1820992215,3950,3935,3950,3915,7738
20230817,093400,1790534725,3935,3955,3955,3935,2797
20230817,093300,1779512915,3950,3960,3960,3940,7032
20230817,093200,1751751445,3960,3980,3980,3950,7321
20230817,093100,1722773295,3980,3975,3980,3960,188
20230817,093000,1722026380,3975,3960,3975,3960,2096
20230817,092900,1713702780,3960,3970,3970,3960,1413
20230817,092800,1708099160,3970,3955,3970,3945,7346
20230817,092700,1679041455,3950,3950,3955,3935,2845
20230817,092600,1667812450,3950,3975,3975,3940,3302
20230817,092500,1654776800,3950,3985,3985,3950,808
20230817,092400,1651574670,3985,3915,3985,3915,3033
20230817,092300,1639654500,3915,3910,3945,3910,5810
20230817,092200,1616858050,3910,3935,3940,3910,5737
20230817,092100,1594361860,3940,3940,3940,3940,901
20230817,092000,1590811920,3940,3930,3995,3930,12831
20230817,091900,1540136415,3940,3890,3945,3890,9578
20230817,091800,1502664265,3885,3905,3905,3880,14560
20230817,091700,1446077160,3895,3930,3940,3895,30196
20230817,091600,1327840390,3935,3945,3955,3930,6490
20230817,091500,1302302140,3940,3940,3965,3935,9071
20230817,091400,1266527430,3940,3950,3960,3935,4147
20230817,091300,1250177460,3940,3940,3940,3930,6828
20230817,091200,1223295770,3935,3935,3955,3930,5057
20230817,091100,1203398650,3935,3970,3970,3935,6556
20230817,091000,1177513110,3970,3955,3970,3955,5073
20230817,090900,1157443565,3950,4000,4000,3950,6066
20230817,090800,1133358760,3970,3935,4000,3915,10558
20230817,090700,1091746975,3930,3920,3960,3900,18083
20230817,090600,1020907400,3910,3990,4000,3900,32022
20230817,090500,893992590,3880,3880,3880,3880,0
20230817,090400,893992590,3880,3880,3880,3880,0
20230817,090300,893992590,3880,4170,4170,3880,28629
20230817,090200,776929965,4170,4205,4210,4150,35384
20230817,090100,628881425,4210,4230,4240,4200,44178
20230817,090000,442260250,4230,4255,4260,4205,102077