stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184600,4183628670,7760,7760,7760,7760,6415
20230817,184500,4183628670,7760,7760,7760,7760,0
20230817,184400,4183628670,7760,7760,7760,7760,0
20230817,184300,4183628670,7760,7760,7760,7760,0
20230817,184200,4183628670,7760,7760,7760,7760,0
20230817,184100,4183628670,7760,7760,7760,7760,0
20230817,184000,4183628670,7760,7760,7760,7760,0
20230817,183900,4183628670,7760,7760,7760,7760,0
20230817,183800,4183628670,7760,7760,7760,7760,0
20230817,183700,4183628670,7760,7760,7760,7760,0
20230817,183600,4183628670,7760,7760,7760,7760,0
20230817,183500,4183628670,7760,7760,7760,7760,0
20230817,183400,4183628670,7760,7760,7760,7760,0
20230817,183300,4183628670,7760,7760,7760,7760,0
20230817,183200,4183628670,7760,7760,7760,7760,0
20230817,183100,4183628670,7760,7760,7760,7760,0
20230817,183000,4183628670,7760,7760,7760,7760,0
20230817,182900,4183628670,7760,7760,7760,7760,0
20230817,182800,4183628670,7760,7760,7760,7760,0
20230817,182700,4183628670,7760,7760,7760,7760,0
20230817,182600,4183628670,7760,7760,7760,7760,0
20230817,182500,4183628670,7760,7760,7760,7760,0
20230817,182400,4183628670,7760,7760,7760,7760,0
20230817,182300,4183628670,7760,7760,7760,7760,0
20230817,182200,4183628670,7760,7760,7760,7760,0
20230817,182100,4183628670,7760,7760,7760,7760,0
20230817,182000,4183628670,7760,7760,7760,7760,0
20230817,181900,4183628670,7760,7760,7760,7760,0
20230817,181800,4183628670,7760,7760,7760,7760,0
20230817,181700,4183628670,7760,7760,7760,7760,0
20230817,181600,4183628670,7760,7760,7760,7760,6415
20230817,181500,4183628670,7760,7760,7760,7760,0
20230817,181400,4183628670,7760,7760,7760,7760,0
20230817,181300,4183628670,7760,7760,7760,7760,0
20230817,181200,4183628670,7760,7760,7760,7760,0
20230817,181100,4183628670,7760,7760,7760,7760,0
20230817,181000,4183628670,7760,7760,7760,7760,0
20230817,180900,4183628670,7760,7760,7760,7760,0
20230817,180800,4183628670,7760,7760,7760,7760,0
20230817,180700,4183628670,7760,7760,7760,7760,0
20230817,180600,4183628670,7760,7760,7760,7760,0
20230817,180500,4183628670,7760,7760,7760,7760,0
20230817,180400,4183628670,7760,7760,7760,7760,0
20230817,180300,4183628670,7760,7760,7760,7760,0
20230817,180200,4183628670,7760,7760,7760,7760,0
20230817,180100,4183628670,7760,7760,7760,7760,0
20230817,180000,4183628670,7760,7760,7760,7760,0
20230817,175900,4183628670,7760,7760,7760,7760,0
20230817,175800,4183628670,7760,7760,7760,7760,0
20230817,175700,4183628670,7760,7760,7760,7760,0
20230817,175600,4183628670,7760,7760,7760,7760,0
20230817,175500,4183628670,7760,7760,7760,7760,0
20230817,175400,4183628670,7760,7760,7760,7760,0
20230817,175300,4183628670,7760,7760,7760,7760,0
20230817,175200,4183628670,7760,7760,7760,7760,0
20230817,175100,4183628670,7760,7760,7760,7760,0
20230817,175000,4183628670,7760,7760,7760,7760,0
20230817,174900,4183628670,7760,7760,7760,7760,0
20230817,174800,4183628670,7760,7760,7760,7760,0
20230817,174700,4183628670,7760,7760,7760,7760,0
20230817,174600,4183628670,7760,7760,7760,7760,6415
20230817,174500,4183628670,7760,7760,7760,7760,0
20230817,174400,4183628670,7760,7760,7760,7760,0
20230817,174300,4183628670,7760,7760,7760,7760,0
20230817,174200,4183628670,7760,7760,7760,7760,0
20230817,174100,4183628670,7760,7760,7760,7760,0
20230817,174000,4183628670,7760,7760,7760,7760,0
20230817,173900,4183628670,7760,7760,7760,7760,0
20230817,173800,4183628670,7760,7760,7760,7760,0
20230817,173700,4183628670,7760,7760,7760,7760,0
20230817,173600,4183628670,7760,7760,7760,7760,0
20230817,173500,4183628670,7760,7760,7760,7760,0
20230817,173400,4183628670,7760,7760,7760,7760,0
20230817,173300,4183628670,7760,7760,7760,7760,0
20230817,173200,4183628670,7760,7760,7760,7760,0
20230817,173100,4183628670,7760,7760,7760,7760,0
20230817,173000,4183628670,7760,7760,7760,7760,0
20230817,172900,4183628670,7760,7760,7760,7760,0
20230817,172800,4183628670,7760,7760,7760,7760,0
20230817,172700,4183628670,7760,7760,7760,7760,0
20230817,172600,4183628670,7760,7760,7760,7760,0
20230817,172500,4183628670,7760,7760,7760,7760,0
20230817,172400,4183628670,7760,7760,7760,7760,0
20230817,172300,4183628670,7760,7760,7760,7760,0
20230817,172200,4183628670,7760,7760,7760,7760,0
20230817,172100,4183628670,7760,7760,7760,7760,0
20230817,172000,4183628670,7760,7760,7760,7760,0
20230817,171900,4183628670,7760,7760,7760,7760,0
20230817,171800,4183628670,7760,7760,7760,7760,0
20230817,171700,4183628670,7760,7760,7760,7760,0
20230817,171600,4183628670,7760,7760,7760,7760,6415
20230817,171500,4183628670,7760,7760,7760,7760,0
20230817,171400,4183628670,7760,7760,7760,7760,0
20230817,171300,4183628670,7760,7760,7760,7760,0
20230817,171200,4183628670,7760,7760,7760,7760,0
20230817,171100,4183628670,7760,7760,7760,7760,0
20230817,171000,4183628670,7760,7760,7760,7760,0
20230817,170900,4183628670,7760,7760,7760,7760,0
20230817,170800,4183628670,7760,7760,7760,7760,0
20230817,170700,4183628670,7760,7760,7760,7760,0
20230817,170600,4183628670,7760,7760,7760,7760,0
20230817,170500,4183628670,7760,7760,7760,7760,0
20230817,170400,4183628670,7760,7760,7760,7760,0
20230817,170300,4183628670,7760,7760,7760,7760,0
20230817,170200,4183628670,7760,7760,7760,7760,0
20230817,170100,4183628670,7760,7760,7760,7760,0
20230817,170000,4183628670,7760,7760,7760,7760,0
20230817,165900,4183628670,7760,7760,7760,7760,0
20230817,165800,4183628670,7760,7760,7760,7760,0
20230817,165700,4183628670,7760,7760,7760,7760,0
20230817,165600,4183628670,7760,7760,7760,7760,0
20230817,165500,4183628670,7760,7760,7760,7760,0
20230817,165400,4183628670,7760,7760,7760,7760,0
20230817,165300,4183628670,7760,7760,7760,7760,0
20230817,165200,4183628670,7760,7760,7760,7760,0
20230817,165100,4183628670,7760,7760,7760,7760,0
20230817,165000,4183628670,7760,7760,7760,7760,0
20230817,164900,4183628670,7760,7760,7760,7760,0
20230817,164800,4183628670,7760,7760,7760,7760,0
20230817,164700,4183628670,7760,7760,7760,7760,0
20230817,164600,4183628670,7760,7760,7760,7760,6415
20230817,164500,4183628670,7760,7760,7760,7760,0
20230817,164400,4183628670,7760,7760,7760,7760,0
20230817,164300,4183628670,7760,7760,7760,7760,0
20230817,164200,4183628670,7760,7760,7760,7760,0
20230817,164100,4183628670,7760,7760,7760,7760,0
20230817,164000,4183628670,7760,7760,7760,7760,0
20230817,163900,4183628670,7760,7760,7760,7760,0
20230817,163800,4183628670,7760,7760,7760,7760,0
20230817,163700,4183628670,7760,7760,7760,7760,0
20230817,163600,4183628670,7760,7760,7760,7760,0
20230817,163500,4183628670,7760,7760,7760,7760,0
20230817,163400,4183628670,7760,7760,7760,7760,0
20230817,163300,4183628670,7760,7760,7760,7760,0
20230817,163200,4183628670,7760,7760,7760,7760,0
20230817,163100,4183628670,7760,7760,7760,7760,0
20230817,163000,4183628670,7760,7760,7760,7760,0
20230817,162900,4183628670,7760,7760,7760,7760,0
20230817,162800,4183628670,7760,7760,7760,7760,0
20230817,162700,4183628670,7760,7760,7760,7760,0
20230817,162600,4183628670,7760,7760,7760,7760,0
20230817,162500,4183628670,7760,7760,7760,7760,0
20230817,162400,4183628670,7760,7760,7760,7760,0
20230817,162300,4183628670,7760,7760,7760,7760,0
20230817,162200,4183628670,7760,7760,7760,7760,0
20230817,162100,4183628670,7760,7760,7760,7760,0
20230817,162000,4183628670,7760,7760,7760,7760,0
20230817,161900,4183628670,7760,7760,7760,7760,0
20230817,161800,4183628670,7760,7760,7760,7760,0
20230817,161700,4183628670,7760,7760,7760,7760,0
20230817,161600,4183628670,7760,7760,7760,7760,6415
20230817,161500,4183628670,7760,7760,7760,7760,0
20230817,161400,4183628670,7760,7760,7760,7760,0
20230817,161300,4183628670,7760,7760,7760,7760,0
20230817,161200,4183628670,7760,7760,7760,7760,0
20230817,161100,4183628670,7760,7760,7760,7760,0
20230817,161000,4183628670,7760,7760,7760,7760,0
20230817,160900,4183628670,7760,7760,7760,7760,0
20230817,160800,4183628670,7760,7760,7760,7760,0
20230817,160700,4183628670,7760,7760,7760,7760,0
20230817,160600,4183628670,7760,7760,7760,7760,0
20230817,160500,4183628670,7760,7760,7760,7760,0
20230817,160400,4183628670,7760,7760,7760,7760,0
20230817,160300,4183628670,7760,7760,7760,7760,0
20230817,160200,4183628670,7760,7760,7760,7760,0
20230817,160100,4183628670,7760,7760,7760,7760,0
20230817,160000,4183628670,7760,7760,7760,7760,0
20230817,155900,4183628670,7760,7760,7760,7760,0
20230817,155800,4183628670,7760,7760,7760,7760,0
20230817,155700,4183628670,7760,7760,7760,7760,0
20230817,155600,4183628670,7760,7760,7760,7760,0
20230817,155500,4183628670,7760,7760,7760,7760,0
20230817,155400,4183628670,7760,7760,7760,7760,0
20230817,155300,4183628670,7760,7760,7760,7760,0
20230817,155200,4183628670,7760,7760,7760,7760,0
20230817,155100,4183628670,7760,7760,7760,7760,0
20230817,155000,4183628670,7760,7760,7760,7760,0
20230817,154900,4183628670,7760,7760,7760,7760,0
20230817,154800,4183628670,7760,7760,7760,7760,0
20230817,154700,4183628670,7760,7760,7760,7760,0
20230817,154600,4183628670,7760,7760,7760,7760,6415
20230817,154500,4183628670,7760,7760,7760,7760,0
20230817,154400,4183628670,7760,7760,7760,7760,0
20230817,154300,4183628670,7760,7760,7760,7760,0
20230817,154200,4183628670,7760,7760,7760,7760,0
20230817,154100,4183628670,7760,7760,7760,7760,0
20230817,154000,4183628670,7760,7760,7760,7760,0
20230817,153900,4183628670,7760,7760,7760,7760,0
20230817,153800,4183628670,7760,7760,7760,7760,0
20230817,153700,4183628670,7760,7760,7760,7760,0
20230817,153600,4183628670,7760,7760,7760,7760,0
20230817,153500,4183628670,7760,7760,7760,7760,0
20230817,153400,4183628670,7760,7760,7760,7760,0
20230817,153300,4183628670,7760,7760,7760,7760,0
20230817,153200,4183628670,7760,7760,7760,7760,0
20230817,153100,4183628670,7760,7760,7760,7760,0
20230817,153000,4183628670,7760,7760,7760,7760,6415
20230817,152900,4133848270,7800,7800,7800,7800,0
20230817,152800,4133848270,7800,7800,7800,7800,0
20230817,152700,4133848270,7800,7800,7800,7800,0
20230817,152600,4133848270,7800,7800,7800,7800,0
20230817,152500,4133848270,7800,7800,7800,7800,0
20230817,152400,4133848270,7800,7800,7800,7800,0
20230817,152300,4133848270,7800,7800,7800,7800,0
20230817,152200,4133848270,7800,7800,7800,7800,0
20230817,152100,4133848270,7800,7800,7800,7800,0
20230817,152000,4133848270,7800,7800,7800,7800,0
20230817,151900,4133848270,7800,7790,7800,7780,6744
20230817,151800,4081283130,7790,7790,7800,7780,987
20230817,151700,4073595460,7790,7790,7800,7790,772
20230817,151600,4067581520,7800,7800,7800,7790,370
20230817,151500,4064698130,7800,7790,7800,7790,282
20230817,151400,4062498800,7800,7800,7800,7790,326
20230817,151300,4059958230,7800,7780,7800,7780,29
20230817,151200,4059732380,7790,7800,7800,7770,3538
20230817,151100,4032165860,7790,7810,7810,7790,413
20230817,151000,4028941310,7810,7820,7820,7810,106
20230817,150900,4028113420,7820,7810,7820,7810,1717
20230817,150800,4014697270,7810,7820,7820,7810,31
20230817,150700,4014454950,7820,7820,7820,7810,171
20230817,150600,4013119380,7810,7820,7820,7810,44
20230817,150500,4012775460,7810,7810,7820,7810,121
20230817,150400,4011830270,7810,7790,7820,7790,660
20230817,150300,4006675630,7810,7790,7820,7790,650
20230817,150200,4001599470,7810,7790,7830,7790,3582
20230817,150100,3973615550,7790,7770,7790,7770,2580
20230817,150000,3953533310,7770,7780,7780,7770,40
20230817,145900,3953222140,7770,7760,7780,7760,55
20230817,145800,3952794650,7780,7770,7780,7760,1855
20230817,145700,3938395320,7780,7760,7780,7760,2788
20230817,145600,3916747340,7760,7770,7770,7760,72
20230817,145500,3916188530,7770,7770,7770,7760,426
20230817,145400,3912879270,7770,7780,7780,7760,1735
20230817,145300,3899400400,7780,7770,7780,7770,44
20230817,145200,3899058460,7780,7780,7780,7770,259
20230817,145100,3897043490,7780,7770,7780,7760,343
20230817,145000,3894377570,7780,7770,7780,7770,213
20230817,144900,3892720530,7770,7780,7790,7770,325
20230817,144800,3890193120,7790,7770,7790,7760,1037
20230817,144700,3882135370,7780,7780,7780,7760,58
20230817,144600,3881684560,7790,7780,7790,7770,309
20230817,144500,3879280530,7760,7770,7800,7760,1790
20230817,144400,3865350990,7760,7760,7770,7760,14
20230817,144300,3865242310,7770,7770,7770,7760,36
20230817,144200,3864962910,7760,7770,7780,7760,467
20230817,144100,3861333690,7770,7780,7780,7760,390
20230817,144000,3858302220,7790,7750,7790,7740,1620
20230817,143900,3845738710,7750,7750,7760,7740,1056
20230817,143800,3837552090,7750,7750,7760,7750,606
20230817,143700,3832854590,7750,7760,7760,7750,325
20230817,143600,3830335610,7760,7770,7780,7760,14856
20230817,143500,3714922440,7770,7770,7780,7770,87
20230817,143400,3714245950,7780,7770,7780,7770,41
20230817,143300,3713927020,7780,7770,7780,7770,54
20230817,143200,3713507310,7780,7790,7800,7770,2985
20230817,143100,3690257380,7800,7790,7800,7790,822
20230817,143000,3683853970,7800,7800,7800,7790,130
20230817,142900,3682841060,7800,7810,7810,7790,863
20230817,142800,3676109920,7800,7810,7810,7800,204
20230817,142700,3674518640,7800,7810,7810,7800,92
20230817,142600,3673800900,7800,7800,7800,7790,1013
20230817,142500,3665900190,7790,7810,7810,7790,1895
20230817,142400,3651119320,7800,7800,7810,7800,19
20230817,142300,3650971040,7800,7810,7810,7800,575
20230817,142200,3646482820,7810,7810,7810,7790,183
20230817,142100,3645055590,7790,7810,7810,7790,68
20230817,142000,3644525060,7810,7800,7820,7800,1848
20230817,141900,3630110610,7820,7820,7830,7810,1663
20230817,141800,3617116910,7820,7820,7830,7820,227
20230817,141700,3615339930,7830,7850,7860,7820,3150
20230817,141600,3590654220,7870,7840,7870,7840,427
20230817,141500,3587304120,7850,7860,7870,7840,101
20230817,141400,3586510320,7860,7840,7860,7840,659
20230817,141300,3581332320,7860,7860,7860,7840,130
20230817,141200,3580311560,7850,7840,7860,7830,763
20230817,141100,3574325060,7850,7840,7850,7830,494
20230817,141000,3570452140,7850,7840,7850,7840,24
20230817,140900,3570263970,7850,7840,7850,7840,18
20230817,140800,3570122770,7850,7840,7860,7840,65
20230817,140700,3569612740,7860,7840,7860,7840,385
20230817,140600,3566590510,7860,7860,7860,7840,73
20230817,140500,3566017210,7860,7830,7860,7830,978
20230817,140400,3558356630,7840,7850,7860,7840,369
20230817,140300,3555460080,7860,7860,7860,7850,244
20230817,140200,3553542290,7860,7850,7860,7840,572
20230817,140100,3549052100,7850,7840,7850,7840,187
20230817,140000,3547585770,7840,7850,7850,7840,310
20230817,135900,3545152510,7850,7840,7850,7830,558
20230817,135800,3540777760,7850,7840,7850,7830,159
20230817,135700,3539531350,7850,7850,7850,7830,12
20230817,135600,3539437260,7830,7820,7850,7810,1687
20230817,135500,3526209030,7830,7820,7830,7820,40
20230817,135400,3525896080,7830,7820,7830,7820,29
20230817,135300,3525669250,7820,7810,7830,7810,31
20230817,135200,3525426940,7820,7820,7830,7810,425
20230817,135100,3522102290,7830,7820,7830,7820,339
20230817,135000,3519451190,7820,7820,7830,7810,47
20230817,134900,3519083810,7820,7820,7830,7820,25
20230817,134800,3518888270,7830,7820,7830,7820,279
20230817,134700,3516706000,7830,7790,7830,7790,867
20230817,134600,3509933730,7800,7810,7810,7790,1126
20230817,134500,3501147990,7820,7820,7830,7810,290
20230817,134400,3498880260,7820,7790,7830,7780,5177
20230817,134300,3458465780,7780,7760,7790,7760,1133
20230817,134200,3449651550,7770,7770,7780,7760,921
20230817,134100,3442495470,7770,7760,7780,7750,2547
20230817,134000,3422718090,7760,7770,7770,7750,71
20230817,133900,3422167360,7760,7770,7790,7760,1880
20230817,133800,3407571580,7790,7770,7790,7770,447
20230817,133700,3404094040,7780,7780,7790,7770,167
20230817,133600,3402794360,7800,7800,7800,7770,1129
20230817,133500,3394017610,7800,7790,7800,7770,745
20230817,133400,3388216630,7770,7780,7790,7770,167
20230817,133300,3386917390,7780,7770,7790,7770,168
20230817,133200,3385610390,7770,7770,7790,7770,26
20230817,133100,3385408310,7790,7770,7790,7770,31
20230817,133000,3385167330,7770,7780,7800,7770,483
20230817,132900,3381407920,7780,7790,7810,7770,546
20230817,132800,3377159200,7810,7810,7820,7790,128
20230817,132700,3376160740,7830,7800,7840,7790,1839
20230817,132600,3361785120,7790,7800,7800,7790,151
20230817,132500,3360608550,7790,7790,7800,7780,627
20230817,132400,3355724250,7790,7800,7800,7790,593
20230817,132300,3351104510,7790,7800,7810,7790,249
20230817,132200,3349162090,7810,7800,7810,7790,459
20230817,132100,3345582890,7790,7810,7810,7790,522
20230817,132000,3341507580,7820,7810,7820,7800,373
20230817,131900,3338596140,7820,7810,7820,7800,371
20230817,131800,3335695410,7810,7800,7820,7800,725
20230817,131700,3330033150,7810,7800,7810,7790,253
20230817,131600,3328059670,7820,7810,7820,7800,130
20230817,131500,3327043900,7820,7790,7840,7790,1554
20230817,131400,3314910120,7800,7800,7820,7800,1212
20230817,131300,3305456500,7800,7820,7830,7800,1069
20230817,131200,3297102820,7830,7820,7830,7820,26
20230817,131100,3296899300,7810,7810,7820,7810,291
20230817,131000,3294623910,7810,7820,7820,7810,452
20230817,130900,3291092730,7810,7820,7820,7810,117
20230817,130800,3290177860,7850,7820,7860,7820,611
20230817,130700,3285388000,7840,7810,7850,7810,1061
20230817,130600,3277083360,7820,7790,7850,7790,2432
20230817,130500,3258092130,7790,7800,7800,7790,79
20230817,130400,3257476180,7800,7800,7810,7790,1315
20230817,130300,3247223140,7800,7810,7810,7800,241
20230817,130200,3245341160,7820,7840,7850,7820,1414
20230817,130100,3234251040,7840,7810,7850,7800,4177
20230817,130000,3201572690,7800,7800,7810,7800,24
20230817,125900,3201385390,7810,7810,7810,7800,134
20230817,125800,3200339070,7810,7810,7810,7800,301
20230817,125700,3197989600,7800,7800,7800,7800,602
20230817,125600,3193294000,7800,7820,7820,7800,192
20230817,125500,3191793580,7820,7800,7820,7790,922
20230817,125400,3184609980,7790,7800,7800,7790,450
20230817,125300,3181102850,7800,7830,7830,7790,423
20230817,125200,3177798210,7830,7810,7830,7770,2741
20230817,125100,3156437140,7800,7850,7850,7800,273
20230817,125000,3154302480,7850,7820,7850,7810,247
20230817,124900,3152370780,7820,7810,7820,7800,1143
20230817,124800,3143454880,7810,7820,7820,7810,682
20230817,124700,3138125750,7820,7830,7830,7820,937
20230817,124600,3130789260,7830,7850,7850,7830,294
20230817,124500,3128484240,7840,7840,7860,7840,1537
20230817,124400,3116406540,7840,7860,7860,7840,139
20230817,124300,3115315550,7850,7850,7860,7840,186
20230817,124200,3113855590,7840,7830,7850,7830,166
20230817,124100,3112554100,7830,7840,7840,7830,230
20230817,124000,3110751040,7840,7830,7850,7830,488
20230817,123900,3106924600,7830,7850,7860,7830,577
20230817,123800,3102396590,7860,7860,7880,7840,333
20230817,123700,3099783980,7870,7860,7870,7830,591
20230817,123600,3095138750,7870,7840,7880,7840,135
20230817,123500,3094079140,7840,7860,7860,7840,368
20230817,123400,3091192130,7870,7860,7880,7850,1120
20230817,123300,3082383970,7870,7870,7880,7870,613
20230817,123200,3077559650,7880,7860,7880,7860,270
20230817,123100,3075434410,7870,7860,7890,7860,176
20230817,123000,3074050000,7860,7850,7860,7840,1057
20230817,122900,3065757770,7850,7860,7860,7840,148
20230817,122800,3064595330,7880,7840,7880,7840,1692
20230817,122700,3051291940,7860,7860,7860,7850,12
20230817,122600,3051197640,7870,7850,7870,7840,1129
20230817,122500,3042332920,7870,7870,7870,7850,29
20230817,122400,3042105030,7860,7880,7880,7850,286
20230817,122300,3039857240,7880,7880,7880,7850,169
20230817,122200,3038529570,7880,7870,7880,7870,32
20230817,122100,3038277680,7880,7850,7880,7850,564
20230817,122000,3033841870,7860,7860,7860,7850,45
20230817,121900,3033488480,7860,7860,7860,7850,92
20230817,121800,3032765800,7840,7840,7840,7830,96
20230817,121700,3032013390,7830,7840,7860,7830,106
20230817,121600,3031182390,7860,7860,7860,7840,73
20230817,121500,3030609700,7860,7860,7860,7810,813
20230817,121400,3024246550,7860,7870,7880,7820,4410
20230817,121300,2989658670,7880,7880,7880,7870,450
20230817,121200,2986112780,7880,7890,7890,7870,169
20230817,121100,2984781050,7890,7890,7890,7880,50
20230817,121000,2984386920,7890,7870,7890,7860,984
20230817,120900,2976635410,7880,7880,7890,7850,2216
20230817,120800,2959205590,7890,7910,7910,7890,1297
20230817,120700,2948960480,7920,7890,7920,7890,1380
20230817,120600,2938044940,7910,7930,7930,7890,1179
20230817,120500,2928714520,7930,7910,7930,7900,809
20230817,120400,2922309510,7910,7920,7920,7900,126
20230817,120300,2921313970,7900,7920,7920,7900,214
20230817,120200,2919620560,7920,7930,7930,7900,143
20230817,120100,2918489520,7930,7920,7930,7910,205
20230817,120000,2916865910,7930,7900,7930,7900,1813
20230817,115900,2902539080,7900,7900,7900,7900,0
20230817,115800,2902539080,7900,7900,7910,7890,1094
20230817,115700,2893895080,7900,7910,7920,7900,825
20230817,115600,2887375660,7930,7930,7930,7930,0
20230817,115500,2887375660,7930,7930,7930,7920,15
20230817,115400,2887256810,7920,7920,7920,7920,10
20230817,115300,2887177610,7920,7930,7930,7920,413
20230817,115200,2883906270,7920,7960,7960,7920,583
20230817,115100,2879283840,7960,7930,7960,7930,537
20230817,115000,2875019370,7930,7920,7940,7920,222
20230817,114900,2873259930,7900,7920,7920,7900,289
20230817,114800,2870973180,7920,7920,7930,7920,759
20230817,114700,2864960830,7920,7940,7940,7920,1267
20230817,114600,2854913310,7940,7940,7940,7940,12
20230817,114500,2854818030,7950,7970,7970,7950,1103
20230817,114400,2846042830,7970,7970,7970,7970,13
20230817,114300,2845939220,7980,7980,7980,7970,427
20230817,114200,2842531810,7980,7980,7980,7980,127
20230817,114100,2841518350,7990,8000,8000,7990,388
20230817,114000,2838418170,7990,7990,7990,7980,745
20230817,113900,2832467060,7990,7990,7990,7980,304
20230817,113800,2830040100,7990,8000,8000,7990,361
20230817,113700,2827155680,7990,7990,8000,7990,319
20230817,113600,2824605460,7990,8000,8000,7990,128
20230817,113500,2823582730,7990,7990,8000,7990,854
20230817,113400,2816759030,7990,7990,7990,7980,712
20230817,113300,2811071150,7980,7970,7980,7970,182
20230817,113200,2809618800,8000,8000,8000,7960,3350
20230817,113100,2782863810,8000,7960,8000,7960,3593
20230817,113000,2754216930,7960,7950,7960,7950,326
20230817,112900,2751625090,7950,7950,7960,7950,820
20230817,112800,2745106060,7950,7970,7970,7950,401
20230817,112700,2741917970,7960,7960,7960,7960,10
20230817,112600,2741838370,7960,7960,7960,7960,101
20230817,112500,2741034410,7970,7970,7970,7950,203
20230817,112400,2739419010,7970,7940,7970,7940,52
20230817,112300,2739004600,7930,7960,7960,7930,1244
20230817,112200,2729113200,7960,7970,7980,7960,237
20230817,112100,2727225410,7980,7970,7980,7970,132
20230817,112000,2726173030,7970,7970,7980,7970,986
20230817,111900,2718308360,7970,7980,7980,7970,546
20230817,111800,2713955070,7980,7990,7990,7950,2099
20230817,111700,2697225300,7950,7990,7990,7950,3303
20230817,111600,2670931490,7990,8000,8000,7980,2043
20230817,111500,2654596460,8010,7980,8050,7980,10601
20230817,111400,2569797710,7960,7960,7980,7960,1812
20230817,111300,2555356550,7960,7950,7960,7940,1632
20230817,111200,2542382470,7950,7960,7960,7950,430
20230817,111100,2538963960,7950,7940,7950,7940,979
20230817,111000,2531183780,7940,7920,7950,7920,5215
20230817,110900,2489739770,7920,7930,7930,7920,340
20230817,110800,2487045570,7930,7920,7930,7920,1292
20230817,110700,2476812680,7920,7910,7920,7910,1219
20230817,110600,2467169330,7910,7910,7920,7890,1458
20230817,110500,2455643520,7920,7920,7920,7920,108
20230817,110400,2454788160,7920,7920,7920,7920,323
20230817,110300,2452230000,7920,7920,7930,7910,1073
20230817,110200,2443726850,7920,7910,7920,7900,663
20230817,110100,2438482500,7900,7910,7910,7900,1546
20230817,110000,2426261370,7920,7930,7930,7910,1130
20230817,105900,2417308390,7940,7900,7940,7900,3037
20230817,105800,2393268490,7910,7890,7910,7890,3454
20230817,105700,2365980560,7900,7880,7900,7870,6495
20230817,105600,2314791380,7880,7870,7880,7870,3543
20230817,105500,2286907950,7870,7860,7870,7860,1052
20230817,105400,2278628720,7870,7860,7870,7860,1707
20230817,105300,2265198650,7860,7870,7870,7860,509
20230817,105200,2261197880,7870,7870,7870,7860,2135
20230817,105100,2244410660,7860,7860,7870,7860,2903
20230817,105000,2221588010,7870,7880,7880,7870,1193
20230817,104900,2212197370,7880,7880,7880,7880,5912
20230817,104800,2165610810,7880,7880,7880,7870,260
20230817,104700,2163564500,7870,7870,7870,7860,2644
20230817,104600,2142756230,7860,7850,7870,7850,959
20230817,104500,2135227100,7850,7870,7870,7840,461
20230817,104400,2131607890,7870,7870,7870,7850,524
20230817,104300,2127491770,7880,7880,7880,7860,690
20230817,104200,2122064920,7880,7850,7890,7850,7020
20230817,104100,2066809130,7840,7850,7850,7840,1029
20230817,104000,2058741520,7840,7840,7850,7840,550
20230817,103900,2054429510,7840,7840,7850,7840,2459
20230817,103800,2035150850,7840,7810,7840,7810,4008
20230817,103700,2003788280,7820,7790,7820,7790,3060
20230817,103600,1979899020,7790,7790,7790,7790,17
20230817,103500,1979766590,7770,7760,7790,7760,1400
20230817,103400,1968872430,7760,7790,7790,7750,3685
20230817,103300,1940271330,7780,7780,7780,7780,385
20230817,103200,1937276030,7780,7770,7780,7770,311
20230817,103100,1934856900,7770,7780,7780,7770,1608
20230817,103000,1922350540,7780,7780,7780,7780,107
20230817,102900,1921518080,7780,7780,7790,7770,1252
20230817,102800,1911779120,7780,7780,7780,7770,715
20230817,102700,1906216720,7790,7790,7790,7790,66
20230817,102600,1905702580,7790,7760,7790,7760,405
20230817,102500,1902550950,7770,7760,7790,7760,978
20230817,102400,1894955860,7750,7780,7790,7750,1379
20230817,102300,1884239850,7790,7780,7790,7780,472
20230817,102200,1880562980,7790,7770,7790,7770,356
20230817,102100,1877796660,7770,7770,7770,7770,80
20230817,102000,1877175060,7770,7810,7810,7770,657
20230817,101900,1872056010,7810,7810,7830,7770,3490
20230817,101800,1844803710,7810,7810,7810,7800,441
20230817,101700,1841362900,7810,7800,7810,7800,1404
20230817,101600,1830401200,7800,7790,7800,7780,2784
20230817,101500,1808695180,7790,7790,7790,7780,258
20230817,101400,1806685410,7780,7780,7790,7780,779
20230817,101300,1800623080,7780,7780,7780,7770,428
20230817,101200,1797293740,7780,7780,7780,7780,928
20230817,101100,1790073900,7780,7780,7780,7780,995
20230817,101000,1782332800,7780,7780,7780,7780,58
20230817,100900,1781881560,7760,7790,7790,7760,4321
20230817,100800,1748341870,7790,7790,7800,7780,1149
20230817,100700,1739392640,7800,7780,7820,7780,4073
20230817,100600,1707639530,7780,7780,7780,7770,1820
20230817,100500,1693480130,7780,7760,7780,7760,727
20230817,100400,1687831710,7750,7770,7770,7750,500
20230817,100300,1683953410,7790,7760,7790,7760,1143
20230817,100200,1675063360,7760,7750,7760,7730,1716
20230817,100100,1661773780,7750,7710,7750,7710,1441
20230817,100000,1650637720,7700,7720,7720,7700,950
20230817,095900,1643317100,7700,7730,7730,7660,4349
20230817,095800,1609889380,7730,7730,7730,7730,105
20230817,095700,1609077730,7730,7690,7760,7690,1563
20230817,095600,1597006400,7680,7680,7680,7660,1517
20230817,095500,1585368350,7690,7690,7690,7690,114
20230817,095400,1584491690,7680,7680,7690,7680,555
20230817,095300,1580228290,7680,7670,7680,7660,2294
20230817,095200,1562633390,7680,7700,7700,7670,2390
20230817,095100,1544257480,7700,7700,7710,7650,6893
20230817,095000,1491334550,7700,7750,7760,7700,6391
20230817,094900,1441921110,7750,7760,7760,7750,766
20230817,094800,1435977770,7760,7740,7760,7740,2569
20230817,094700,1416093690,7740,7740,7740,7730,375
20230817,094600,1413192800,7760,7750,7770,7750,2318
20230817,094500,1395226900,7730,7760,7820,7730,7881
20230817,094400,1333869200,7760,7760,7760,7760,450
20230817,094300,1330377200,7740,7760,7760,7730,2183
20230817,094200,1313469730,7750,7770,7770,7750,459
20230817,094100,1309907870,7770,7750,7770,7740,2958
20230817,094000,1287003920,7740,7770,7770,7730,901
20230817,093900,1280024110,7770,7770,7770,7760,139
20230817,093800,1278944710,7770,7790,7790,7760,1474
20230817,093700,1267481830,7780,7780,7790,7780,1566
20230817,093600,1255290310,7780,7740,7790,7720,4718
20230817,093500,1218642610,7720,7740,7740,7700,2775
20230817,093400,1197203270,7740,7730,7750,7730,4915
20230817,093300,1159170680,7730,7730,7730,7720,1404
20230817,093200,1148327930,7730,7740,7750,7720,1760
20230817,093100,1134714590,7740,7730,7740,7720,869
20230817,093000,1127996600,7730,7730,7740,7720,2415
20230817,092900,1109314080,7740,7740,7740,7730,1723
20230817,092800,1095989390,7740,7740,7740,7740,1933
20230817,092700,1081027970,7760,7780,7780,7750,1227
20230817,092600,1071505210,7780,7810,7820,7770,1236
20230817,092500,1061869970,7820,7760,7830,7760,10136
20230817,092400,982896940,7770,7760,7790,7750,2256
20230817,092300,965382920,7740,7720,7760,7720,3831
20230817,092200,935758000,7720,7710,7730,7710,2445
20230817,092100,916885300,7710,7700,7710,7700,1014
20230817,092000,909077280,7700,7750,7750,7700,4398
20230817,091900,875168090,7760,7780,7790,7700,5887
20230817,091800,829504680,7780,7750,7800,7700,4572
20230817,091700,794030920,7740,7750,7750,7720,6453
20230817,091600,744091070,7750,7700,7760,7700,5772
20230817,091500,699497640,7700,7750,7750,7670,4729
20230817,091400,663122480,7750,7710,7790,7710,5360
20230817,091300,621623220,7700,7690,7700,7690,360
20230817,091200,618851320,7700,7700,7710,7700,826
20230817,091100,612491070,7710,7640,7710,7610,7389
20230817,091000,556071320,7650,7620,7720,7620,9376
20230817,090900,484262800,7620,7610,7620,7600,2558
20230817,090800,464802670,7600,7640,7640,7600,8964
20230817,090700,396583010,7640,7650,7660,7630,8478
20230817,090600,331795740,7650,7660,7670,7650,10608
20230817,090500,250563360,7670,7700,7700,7660,6455
20230817,090400,201037870,7700,7690,7700,7670,6478
20230817,090300,151266310,7690,7700,7710,7680,6608
20230817,090200,100414450,7690,7720,7740,7690,3868
20230817,090100,70587880,7700,7760,7790,7700,5070
20230817,090000,31390800,7740,7830,7830,7740,4019