stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194900,36202385330,8300,8300,8300,8300,64941
20230817,194800,36202385330,8300,8300,8300,8300,0
20230817,194700,36202385330,8300,8300,8300,8300,0
20230817,194600,36202385330,8300,8300,8300,8300,0
20230817,194500,36202385330,8300,8300,8300,8300,0
20230817,194400,36202385330,8300,8300,8300,8300,0
20230817,194300,36202385330,8300,8300,8300,8300,0
20230817,194200,36202385330,8300,8300,8300,8300,0
20230817,194100,36202385330,8300,8300,8300,8300,0
20230817,194000,36202385330,8300,8300,8300,8300,0
20230817,193900,36202385330,8300,8300,8300,8300,0
20230817,193800,36202385330,8300,8300,8300,8300,0
20230817,193700,36202385330,8300,8300,8300,8300,0
20230817,193600,36202385330,8300,8300,8300,8300,0
20230817,193500,36202385330,8300,8300,8300,8300,0
20230817,193400,36202385330,8300,8300,8300,8300,0
20230817,193300,36202385330,8300,8300,8300,8300,0
20230817,193200,36202385330,8300,8300,8300,8300,0
20230817,193100,36202385330,8300,8300,8300,8300,0
20230817,193000,36202385330,8300,8300,8300,8300,0
20230817,192900,36202385330,8300,8300,8300,8300,0
20230817,192800,36202385330,8300,8300,8300,8300,0
20230817,192700,36202385330,8300,8300,8300,8300,0
20230817,192600,36202385330,8300,8300,8300,8300,0
20230817,192500,36202385330,8300,8300,8300,8300,0
20230817,192400,36202385330,8300,8300,8300,8300,0
20230817,192300,36202385330,8300,8300,8300,8300,0
20230817,192200,36202385330,8300,8300,8300,8300,0
20230817,192100,36202385330,8300,8300,8300,8300,0
20230817,192000,36202385330,8300,8300,8300,8300,0
20230817,191900,36202385330,8300,8300,8300,8300,64941
20230817,191800,36202385330,8300,8300,8300,8300,0
20230817,191700,36202385330,8300,8300,8300,8300,0
20230817,191600,36202385330,8300,8300,8300,8300,0
20230817,191500,36202385330,8300,8300,8300,8300,0
20230817,191400,36202385330,8300,8300,8300,8300,0
20230817,191300,36202385330,8300,8300,8300,8300,0
20230817,191200,36202385330,8300,8300,8300,8300,0
20230817,191100,36202385330,8300,8300,8300,8300,0
20230817,191000,36202385330,8300,8300,8300,8300,0
20230817,190900,36202385330,8300,8300,8300,8300,0
20230817,190800,36202385330,8300,8300,8300,8300,0
20230817,190700,36202385330,8300,8300,8300,8300,0
20230817,190600,36202385330,8300,8300,8300,8300,0
20230817,190500,36202385330,8300,8300,8300,8300,0
20230817,190400,36202385330,8300,8300,8300,8300,0
20230817,190300,36202385330,8300,8300,8300,8300,0
20230817,190200,36202385330,8300,8300,8300,8300,0
20230817,190100,36202385330,8300,8300,8300,8300,0
20230817,190000,36202385330,8300,8300,8300,8300,0
20230817,185900,36202385330,8300,8300,8300,8300,0
20230817,185800,36202385330,8300,8300,8300,8300,0
20230817,185700,36202385330,8300,8300,8300,8300,0
20230817,185600,36202385330,8300,8300,8300,8300,0
20230817,185500,36202385330,8300,8300,8300,8300,0
20230817,185400,36202385330,8300,8300,8300,8300,0
20230817,185300,36202385330,8300,8300,8300,8300,0
20230817,185200,36202385330,8300,8300,8300,8300,0
20230817,185100,36202385330,8300,8300,8300,8300,0
20230817,185000,36202385330,8300,8300,8300,8300,0
20230817,184900,36202385330,8300,8300,8300,8300,64941
20230817,184800,36202385330,8300,8300,8300,8300,0
20230817,184700,36202385330,8300,8300,8300,8300,0
20230817,184600,36202385330,8300,8300,8300,8300,0
20230817,184500,36202385330,8300,8300,8300,8300,0
20230817,184400,36202385330,8300,8300,8300,8300,0
20230817,184300,36202385330,8300,8300,8300,8300,0
20230817,184200,36202385330,8300,8300,8300,8300,0
20230817,184100,36202385330,8300,8300,8300,8300,0
20230817,184000,36202385330,8300,8300,8300,8300,0
20230817,183900,36202385330,8300,8300,8300,8300,0
20230817,183800,36202385330,8300,8300,8300,8300,0
20230817,183700,36202385330,8300,8300,8300,8300,0
20230817,183600,36202385330,8300,8300,8300,8300,0
20230817,183500,36202385330,8300,8300,8300,8300,0
20230817,183400,36202385330,8300,8300,8300,8300,0
20230817,183300,36202385330,8300,8300,8300,8300,0
20230817,183200,36202385330,8300,8300,8300,8300,0
20230817,183100,36202385330,8300,8300,8300,8300,0
20230817,183000,36202385330,8300,8300,8300,8300,0
20230817,182900,36202385330,8300,8300,8300,8300,0
20230817,182800,36202385330,8300,8300,8300,8300,0
20230817,182700,36202385330,8300,8300,8300,8300,0
20230817,182600,36202385330,8300,8300,8300,8300,0
20230817,182500,36202385330,8300,8300,8300,8300,0
20230817,182400,36202385330,8300,8300,8300,8300,0
20230817,182300,36202385330,8300,8300,8300,8300,0
20230817,182200,36202385330,8300,8300,8300,8300,0
20230817,182100,36202385330,8300,8300,8300,8300,0
20230817,182000,36202385330,8300,8300,8300,8300,0
20230817,181900,36202385330,8300,8300,8300,8300,64941
20230817,181800,36202385330,8300,8300,8300,8300,0
20230817,181700,36202385330,8300,8300,8300,8300,0
20230817,181600,36202385330,8300,8300,8300,8300,0
20230817,181500,36202385330,8300,8300,8300,8300,0
20230817,181400,36202385330,8300,8300,8300,8300,0
20230817,181300,36202385330,8300,8300,8300,8300,0
20230817,181200,36202385330,8300,8300,8300,8300,0
20230817,181100,36202385330,8300,8300,8300,8300,0
20230817,181000,36202385330,8300,8300,8300,8300,0
20230817,180900,36202385330,8300,8300,8300,8300,0
20230817,180800,36202385330,8300,8300,8300,8300,0
20230817,180700,36202385330,8300,8300,8300,8300,0
20230817,180600,36202385330,8300,8300,8300,8300,0
20230817,180500,36202385330,8300,8300,8300,8300,0
20230817,180400,36202385330,8300,8300,8300,8300,0
20230817,180300,36202385330,8300,8300,8300,8300,0
20230817,180200,36202385330,8300,8300,8300,8300,0
20230817,180100,36202385330,8300,8300,8300,8300,0
20230817,180000,36202385330,8300,8300,8300,8300,0
20230817,175900,36202385330,8300,8300,8300,8300,0
20230817,175800,36202385330,8300,8300,8300,8300,0
20230817,175700,36202385330,8300,8300,8300,8300,0
20230817,175600,36202385330,8300,8300,8300,8300,0
20230817,175500,36202385330,8300,8300,8300,8300,0
20230817,175400,36202385330,8300,8300,8300,8300,0
20230817,175300,36202385330,8300,8300,8300,8300,0
20230817,175200,36202385330,8300,8300,8300,8300,0
20230817,175100,36202385330,8300,8300,8300,8300,0
20230817,175000,36202385330,8300,8300,8300,8300,0
20230817,174900,36202385330,8300,8300,8300,8300,64941
20230817,174800,36202385330,8300,8300,8300,8300,0
20230817,174700,36202385330,8300,8300,8300,8300,0
20230817,174600,36202385330,8300,8300,8300,8300,0
20230817,174500,36202385330,8300,8300,8300,8300,0
20230817,174400,36202385330,8300,8300,8300,8300,0
20230817,174300,36202385330,8300,8300,8300,8300,0
20230817,174200,36202385330,8300,8300,8300,8300,0
20230817,174100,36202385330,8300,8300,8300,8300,0
20230817,174000,36202385330,8300,8300,8300,8300,0
20230817,173900,36202385330,8300,8300,8300,8300,0
20230817,173800,36202385330,8300,8300,8300,8300,0
20230817,173700,36202385330,8300,8300,8300,8300,0
20230817,173600,36202385330,8300,8300,8300,8300,0
20230817,173500,36202385330,8300,8300,8300,8300,0
20230817,173400,36202385330,8300,8300,8300,8300,0
20230817,173300,36202385330,8300,8300,8300,8300,0
20230817,173200,36202385330,8300,8300,8300,8300,0
20230817,173100,36202385330,8300,8300,8300,8300,0
20230817,173000,36202385330,8300,8300,8300,8300,0
20230817,172900,36202385330,8300,8300,8300,8300,0
20230817,172800,36202385330,8300,8300,8300,8300,0
20230817,172700,36202385330,8300,8300,8300,8300,0
20230817,172600,36202385330,8300,8300,8300,8300,0
20230817,172500,36202385330,8300,8300,8300,8300,0
20230817,172400,36202385330,8300,8300,8300,8300,0
20230817,172300,36202385330,8300,8300,8300,8300,0
20230817,172200,36202385330,8300,8300,8300,8300,0
20230817,172100,36202385330,8300,8300,8300,8300,0
20230817,172000,36202385330,8300,8300,8300,8300,0
20230817,171900,36202385330,8300,8300,8300,8300,64941
20230817,171800,36202385330,8300,8300,8300,8300,0
20230817,171700,36202385330,8300,8300,8300,8300,0
20230817,171600,36202385330,8300,8300,8300,8300,0
20230817,171500,36202385330,8300,8300,8300,8300,0
20230817,171400,36202385330,8300,8300,8300,8300,0
20230817,171300,36202385330,8300,8300,8300,8300,0
20230817,171200,36202385330,8300,8300,8300,8300,0
20230817,171100,36202385330,8300,8300,8300,8300,0
20230817,171000,36202385330,8300,8300,8300,8300,0
20230817,170900,36202385330,8300,8300,8300,8300,0
20230817,170800,36202385330,8300,8300,8300,8300,0
20230817,170700,36202385330,8300,8300,8300,8300,0
20230817,170600,36202385330,8300,8300,8300,8300,0
20230817,170500,36202385330,8300,8300,8300,8300,0
20230817,170400,36202385330,8300,8300,8300,8300,0
20230817,170300,36202385330,8300,8300,8300,8300,0
20230817,170200,36202385330,8300,8300,8300,8300,0
20230817,170100,36202385330,8300,8300,8300,8300,0
20230817,170000,36202385330,8300,8300,8300,8300,0
20230817,165900,36202385330,8300,8300,8300,8300,0
20230817,165800,36202385330,8300,8300,8300,8300,0
20230817,165700,36202385330,8300,8300,8300,8300,0
20230817,165600,36202385330,8300,8300,8300,8300,0
20230817,165500,36202385330,8300,8300,8300,8300,0
20230817,165400,36202385330,8300,8300,8300,8300,0
20230817,165300,36202385330,8300,8300,8300,8300,0
20230817,165200,36202385330,8300,8300,8300,8300,0
20230817,165100,36202385330,8300,8300,8300,8300,0
20230817,165000,36202385330,8300,8300,8300,8300,0
20230817,164900,36202385330,8300,8300,8300,8300,64941
20230817,164800,36202385330,8300,8300,8300,8300,0
20230817,164700,36202385330,8300,8300,8300,8300,0
20230817,164600,36202385330,8300,8300,8300,8300,0
20230817,164500,36202385330,8300,8300,8300,8300,0
20230817,164400,36202385330,8300,8300,8300,8300,0
20230817,164300,36202385330,8300,8300,8300,8300,0
20230817,164200,36202385330,8300,8300,8300,8300,0
20230817,164100,36202385330,8300,8300,8300,8300,0
20230817,164000,36202385330,8300,8300,8300,8300,0
20230817,163900,36202385330,8300,8300,8300,8300,0
20230817,163800,36202385330,8300,8300,8300,8300,0
20230817,163700,36202385330,8300,8300,8300,8300,0
20230817,163600,36202385330,8300,8300,8300,8300,0
20230817,163500,36202385330,8300,8300,8300,8300,0
20230817,163400,36202385330,8300,8300,8300,8300,0
20230817,163300,36202385330,8300,8300,8300,8300,0
20230817,163200,36202385330,8300,8300,8300,8300,0
20230817,163100,36202385330,8300,8300,8300,8300,0
20230817,163000,36202385330,8300,8300,8300,8300,0
20230817,162900,36202385330,8300,8300,8300,8300,0
20230817,162800,36202385330,8300,8300,8300,8300,0
20230817,162700,36202385330,8300,8300,8300,8300,0
20230817,162600,36202385330,8300,8300,8300,8300,0
20230817,162500,36202385330,8300,8300,8300,8300,0
20230817,162400,36202385330,8300,8300,8300,8300,0
20230817,162300,36202385330,8300,8300,8300,8300,0
20230817,162200,36202385330,8300,8300,8300,8300,0
20230817,162100,36202385330,8300,8300,8300,8300,0
20230817,162000,36202385330,8300,8300,8300,8300,0
20230817,161900,36202385330,8300,8300,8300,8300,64941
20230817,161800,36202385330,8300,8300,8300,8300,0
20230817,161700,36202385330,8300,8300,8300,8300,0
20230817,161600,36202385330,8300,8300,8300,8300,0
20230817,161500,36202385330,8300,8300,8300,8300,0
20230817,161400,36202385330,8300,8300,8300,8300,0
20230817,161300,36202385330,8300,8300,8300,8300,0
20230817,161200,36202385330,8300,8300,8300,8300,0
20230817,161100,36202385330,8300,8300,8300,8300,0
20230817,161000,36202385330,8300,8300,8300,8300,0
20230817,160900,36202385330,8300,8300,8300,8300,0
20230817,160800,36202385330,8300,8300,8300,8300,0
20230817,160700,36202385330,8300,8300,8300,8300,0
20230817,160600,36202385330,8300,8300,8300,8300,0
20230817,160500,36202385330,8300,8300,8300,8300,0
20230817,160400,36202385330,8300,8300,8300,8300,0
20230817,160300,36202385330,8300,8300,8300,8300,0
20230817,160200,36202385330,8300,8300,8300,8300,0
20230817,160100,36202385330,8300,8300,8300,8300,0
20230817,160000,36202385330,8300,8300,8300,8300,0
20230817,155900,36202385330,8300,8300,8300,8300,0
20230817,155800,36202385330,8300,8300,8300,8300,0
20230817,155700,36202385330,8300,8300,8300,8300,0
20230817,155600,36202385330,8300,8300,8300,8300,0
20230817,155500,36202385330,8300,8300,8300,8300,0
20230817,155400,36202385330,8300,8300,8300,8300,0
20230817,155300,36202385330,8300,8300,8300,8300,0
20230817,155200,36202385330,8300,8300,8300,8300,0
20230817,155100,36202385330,8300,8300,8300,8300,0
20230817,155000,36202385330,8300,8300,8300,8300,0
20230817,154900,36202385330,8300,8300,8300,8300,64941
20230817,154800,36202385330,8300,8300,8300,8300,0
20230817,154700,36202385330,8300,8300,8300,8300,0
20230817,154600,36202385330,8300,8300,8300,8300,0
20230817,154500,36202385330,8300,8300,8300,8300,0
20230817,154400,36202385330,8300,8300,8300,8300,0
20230817,154300,36202385330,8300,8300,8300,8300,0
20230817,154200,36202385330,8300,8300,8300,8300,0
20230817,154100,36202385330,8300,8300,8300,8300,0
20230817,154000,36202385330,8300,8300,8300,8300,0
20230817,153900,36202385330,8300,8300,8300,8300,0
20230817,153800,36202385330,8300,8300,8300,8300,0
20230817,153700,36202385330,8300,8300,8300,8300,0
20230817,153600,36202385330,8300,8300,8300,8300,0
20230817,153500,36202385330,8300,8300,8300,8300,0
20230817,153400,36202385330,8300,8300,8300,8300,0
20230817,153300,36202385330,8300,8300,8300,8300,0
20230817,153200,36202385330,8300,8300,8300,8300,0
20230817,153100,36202385330,8300,8300,8300,8300,0
20230817,153000,36202385330,8300,8300,8300,8300,64941
20230817,152900,35663375030,8300,8300,8300,8300,0
20230817,152800,35663375030,8300,8300,8300,8300,0
20230817,152700,35663375030,8300,8300,8300,8300,0
20230817,152600,35663375030,8300,8300,8300,8300,0
20230817,152500,35663375030,8300,8300,8300,8300,0
20230817,152400,35663375030,8300,8300,8300,8300,0
20230817,152300,35663375030,8300,8300,8300,8300,0
20230817,152200,35663375030,8300,8300,8300,8300,0
20230817,152100,35663375030,8300,8300,8300,8300,0
20230817,152000,35663375030,8300,8300,8300,8300,0
20230817,151900,35663375030,8300,8230,8300,8220,29778
20230817,151800,35417324490,8220,8230,8240,8210,10400
20230817,151700,35331855260,8230,8230,8240,8210,18277
20230817,151600,35181522910,8240,8260,8260,8230,12647
20230817,151500,35077286640,8250,8240,8270,8240,11241
20230817,151400,34984520560,8250,8240,8260,8230,20060
20230817,151300,34819052460,8240,8250,8260,8230,6431
20230817,151200,34766031870,8250,8230,8250,8230,6936
20230817,151100,34708853150,8230,8250,8260,8190,15373
20230817,151000,34582167830,8260,8250,8290,8220,22075
20230817,150900,34399825610,8250,8210,8270,8200,29123
20230817,150800,34159733590,8210,8190,8210,8190,6641
20230817,150700,34105286350,8180,8160,8180,8160,6107
20230817,150600,34055392820,8160,8140,8160,8140,3951
20230817,150500,34023204110,8140,8130,8140,8120,6775
20230817,150400,33968111290,8130,8140,8140,8120,6009
20230817,150300,33919246140,8140,8150,8160,8140,1586
20230817,150200,33906332530,8160,8150,8160,8130,2204
20230817,150100,33888373930,8140,8160,8160,8140,2257
20230817,150000,33869999600,8160,8150,8160,8140,1166
20230817,145900,33860498860,8140,8150,8150,8140,1683
20230817,145800,33846785440,8150,8150,8160,8140,2987
20230817,145700,33822460070,8140,8140,8150,8140,2013
20230817,145600,33806054880,8140,8140,8160,8130,4370
20230817,145500,33770499790,8140,8160,8180,8140,4957
20230817,145400,33730115810,8160,8180,8180,8160,8521
20230817,145300,33660547180,8180,8180,8190,8170,1680
20230817,145200,33646806250,8170,8170,8190,8170,922
20230817,145100,33639270300,8180,8190,8200,8170,3168
20230817,145000,33613364320,8200,8180,8200,8170,863
20230817,144900,33606290270,8170,8200,8210,8170,7697
20230817,144800,33543364910,8200,8200,8210,8200,1633
20230817,144700,33529973250,8200,8200,8200,8190,1499
20230817,144600,33517683780,8200,8200,8210,8200,795
20230817,144500,33511162810,8200,8180,8200,8180,1306
20230817,144400,33500464540,8180,8190,8200,8170,5766
20230817,144300,33453318670,8190,8200,8210,8190,602
20230817,144200,33448379420,8210,8180,8220,8180,10489
20230817,144100,33362359930,8190,8170,8190,8160,3138
20230817,144000,33336718700,8170,8190,8190,8170,2289
20230817,143900,33317994790,8190,8150,8190,8150,1491
20230817,143800,33305817140,8150,8180,8180,8150,2817
20230817,143700,33282824710,8180,8160,8180,8160,580
20230817,143600,33278090480,8160,8180,8180,8160,3579
20230817,143500,33248860300,8180,8190,8190,8170,2198
20230817,143400,33230898310,8190,8180,8190,8180,1240
20230817,143300,33220753090,8180,8190,8190,8180,234
20230817,143200,33218837850,8190,8170,8190,8170,1341
20230817,143100,33207864930,8170,8160,8180,8150,2828
20230817,143000,33184790390,8160,8170,8180,8160,1797
20230817,142900,33170111040,8180,8180,8180,8160,6022
20230817,142800,33120922380,8190,8200,8200,8180,3444
20230817,142700,33092730140,8200,8190,8200,8190,356
20230817,142600,33089812220,8190,8200,8220,8170,2289
20230817,142500,33071073010,8200,8190,8200,8160,4865
20230817,142400,33031308860,8190,8250,8250,8190,12232
20230817,142300,32930760280,8240,8250,8250,8230,1040
20230817,142200,32922187530,8260,8240,8260,8230,3803
20230817,142100,32890814780,8250,8230,8250,8230,8727
20230817,142000,32818831420,8220,8220,8230,8220,2891
20230817,141900,32795055090,8230,8230,8240,8220,4863
20230817,141800,32755075720,8230,8240,8250,8230,4458
20230817,141700,32718333630,8240,8230,8240,8230,1145
20230817,141600,32708904280,8230,8240,8250,8230,5118
20230817,141500,32666744300,8240,8240,8250,8230,4405
20230817,141400,32630446550,8230,8220,8250,8220,14064
20230817,141300,32514674270,8210,8220,8230,8210,3413
20230817,141200,32486617980,8210,8190,8230,8190,9042
20230817,141100,32412296060,8190,8180,8200,8180,1073
20230817,141000,32403511170,8190,8190,8200,8180,1343
20230817,140900,32392510950,8190,8190,8190,8180,1896
20230817,140800,32376993050,8190,8200,8200,8190,973
20230817,140700,32369016050,8200,8180,8200,8170,2584
20230817,140600,32347871210,8180,8190,8200,8180,1728
20230817,140500,32333719490,8190,8200,8210,8190,3606
20230817,140400,32304165190,8200,8200,8220,8190,5337
20230817,140300,32260380880,8190,8190,8200,8190,1270
20230817,140200,32249976980,8180,8180,8190,8170,3313
20230817,140100,32222864780,8180,8180,8190,8180,1602
20230817,140000,32209747360,8190,8190,8200,8170,3034
20230817,135900,32184910660,8180,8170,8200,8170,4473
20230817,135800,32148298650,8170,8130,8180,8130,4550
20230817,135700,32111156500,8130,8120,8130,8120,783
20230817,135600,32104796310,8120,8120,8120,8110,3041
20230817,135500,32080116770,8120,8120,8140,8120,538
20230817,135400,32075744560,8120,8120,8130,8110,3023
20230817,135300,32051203250,8120,8130,8130,8110,2897
20230817,135200,32027679860,8120,8150,8150,8120,736
20230817,135100,32021698310,8130,8120,8140,8120,2170
20230817,135000,32004056390,8120,8130,8130,8120,1116
20230817,134900,31994993190,8120,8130,8130,8110,3126
20230817,134800,31969609500,8130,8130,8130,8120,561
20230817,134700,31965050810,8130,8120,8150,8120,2261
20230817,134600,31946686570,8120,8150,8150,8120,4226
20230817,134500,31912313570,8150,8140,8150,8130,1338
20230817,134400,31901432430,8140,8150,8150,8130,2798
20230817,134300,31878666240,8150,8140,8150,8130,1429
20230817,134200,31867031300,8130,8150,8150,8130,609
20230817,134100,31862076150,8150,8150,8150,8140,444
20230817,134000,31858458220,8150,8170,8170,8130,3293
20230817,133900,31831630950,8160,8160,8170,8160,2480
20230817,133800,31811392140,8150,8140,8150,8120,848
20230817,133700,31804502300,8120,8150,8150,8120,2118
20230817,133600,31787273520,8150,8160,8160,8150,2971
20230817,133500,31763046290,8160,8140,8160,8140,5040
20230817,133400,31721973130,8130,8130,8140,8130,896
20230817,133300,31714682340,8130,8100,8130,8100,2355
20230817,133200,31695563460,8100,8090,8100,8090,1229
20230817,133100,31685614570,8090,8090,8100,8090,827
20230817,133000,31678920400,8090,8110,8110,8090,6044
20230817,132900,31629984350,8110,8110,8140,8100,1112
20230817,132800,31620948700,8110,8120,8120,8110,763
20230817,132700,31614756940,8130,8130,8130,8120,375
20230817,132600,31611711360,8130,8110,8130,8110,506
20230817,132500,31607606670,8110,8110,8130,8090,8452
20230817,132400,31539094130,8110,8120,8120,8110,1265
20230817,132300,31528828580,8130,8130,8140,8110,3965
20230817,132200,31496652720,8140,8120,8140,8120,2646
20230817,132100,31475156250,8130,8120,8140,8120,1368
20230817,132000,31464035780,8140,8120,8140,8120,1431
20230817,131900,31452393670,8120,8120,8130,8110,518
20230817,131800,31448187350,8120,8110,8130,8110,478
20230817,131700,31444306900,8110,8100,8120,8100,1098
20230817,131600,31435402990,8110,8110,8110,8100,86
20230817,131500,31434706080,8100,8100,8130,8100,1250
20230817,131400,31424575200,8090,8130,8140,8090,14985
20230817,131300,31303002620,8140,8140,8140,8130,295
20230817,131200,31300603200,8130,8130,8140,8130,231
20230817,131100,31298724330,8130,8130,8140,8130,2340
20230817,131000,31279686320,8140,8130,8140,8130,4570
20230817,130900,31242531630,8140,8130,8140,8130,2434
20230817,130800,31222740350,8140,8140,8140,8130,409
20230817,130700,31219414430,8130,8140,8140,8130,381
20230817,130600,31216315790,8130,8130,8140,8130,2294
20230817,130500,31197651830,8130,8130,8140,8120,908
20230817,130400,31190269470,8130,8130,8130,8120,1046
20230817,130300,31181774490,8120,8120,8130,8110,390
20230817,130200,31178608740,8120,8120,8140,8110,1359
20230817,130100,31167559250,8100,8120,8120,8100,1214
20230817,130000,31157718660,8100,8090,8110,8080,8231
20230817,125900,31091042940,8090,8080,8100,8070,1050
20230817,125800,31082558370,8110,8100,8110,8080,12432
20230817,125700,30981928140,8100,8100,8110,8100,4274
20230817,125600,30947294940,8110,8110,8110,8100,1177
20230817,125500,30937749620,8110,8120,8130,8110,6513
20230817,125400,30884915250,8130,8140,8140,8120,3805
20230817,125300,30853990410,8140,8140,8150,8140,2147
20230817,125200,30836504930,8150,8140,8150,8140,609
20230817,125100,30831546980,8140,8140,8150,8130,907
20230817,125000,30824161700,8130,8150,8170,8130,4835
20230817,124900,30784756500,8150,8150,8160,8150,3172
20230817,124800,30758880870,8150,8140,8150,8130,6210
20230817,124700,30708376660,8140,8120,8140,8120,6286
20230817,124600,30657220670,8130,8140,8140,8120,1464
20230817,124500,30645319810,8140,8160,8170,8130,4200
20230817,124400,30611087780,8170,8180,8180,8160,1526
20230817,124300,30598623560,8180,8180,8180,8160,1281
20230817,124200,30588151030,8180,8160,8180,8160,784
20230817,124100,30581748210,8160,8170,8170,8150,1044
20230817,124000,30573228240,8170,8140,8170,8140,5113
20230817,123900,30531506420,8140,8150,8160,8140,3600
20230817,123800,30502193240,8150,8130,8150,8130,1979
20230817,123700,30486078190,8130,8140,8140,8130,1164
20230817,123600,30476606110,8130,8110,8140,8110,1254
20230817,123500,30466421690,8110,8120,8130,8110,3249
20230817,123400,30440030680,8130,8100,8140,8090,6119
20230817,123300,30390430010,8100,8060,8100,8060,5209
20230817,123200,30348309090,8060,8090,8090,8060,6003
20230817,123100,30299820750,8080,8100,8110,8080,3837
20230817,123000,30268768120,8100,8110,8110,8090,6223
20230817,122900,30218350140,8120,8130,8130,8110,1983
20230817,122800,30202249470,8130,8150,8160,8130,5689
20230817,122700,30155935610,8160,8160,8170,8150,2449
20230817,122600,30135952480,8160,8170,8170,8160,4190
20230817,122500,30101748600,8170,8140,8170,8130,1521
20230817,122400,30089358000,8140,8150,8160,8130,2312
20230817,122300,30070501870,8160,8140,8160,8130,1504
20230817,122200,30058253240,8140,8120,8140,8120,1085
20230817,122100,30049430300,8120,8080,8120,8060,4480
20230817,122000,30013216590,8060,8040,8090,8040,16834
20230817,121900,29877568500,8040,8060,8060,8040,4289
20230817,121800,29843030980,8070,8070,8080,8060,741
20230817,121700,29837052750,8080,8050,8080,8050,4599
20230817,121600,29799959740,8060,8050,8070,8050,5717
20230817,121500,29753894630,8060,8090,8090,8050,11425
20230817,121400,29661777610,8090,8100,8100,8080,5762
20230817,121300,29615142940,8100,8110,8110,8100,7079
20230817,121200,29557784030,8100,8110,8120,8100,4091
20230817,121100,29524596460,8120,8110,8160,8110,2264
20230817,121000,29506231680,8110,8110,8130,8110,2906
20230817,120900,29482654960,8110,8110,8130,8110,4138
20230817,120800,29449063990,8110,8130,8140,8110,13931
20230817,120700,29335902940,8130,8140,8160,8130,6082
20230817,120600,29286398890,8160,8140,8160,8140,3202
20230817,120500,29260286810,8140,8170,8170,8140,10388
20230817,120400,29175656030,8170,8180,8190,8160,3291
20230817,120300,29148745970,8180,8200,8210,8180,8342
20230817,120200,29080378940,8200,8210,8210,8200,2660
20230817,120100,29058546950,8210,8210,8210,8200,1272
20230817,120000,29048113340,8210,8220,8220,8200,1004
20230817,115900,29039864530,8210,8210,8220,8200,6793
20230817,115800,28984083360,8210,8210,8220,8210,1485
20230817,115700,28971884500,8210,8220,8230,8210,1795
20230817,115600,28957133260,8210,8230,8240,8210,4452
20230817,115500,28920554290,8230,8170,8230,8170,5435
20230817,115400,28875943890,8180,8140,8180,8140,1379
20230817,115300,28864710860,8150,8140,8150,8130,3620
20230817,115200,28835255580,8140,8140,8150,8140,5991
20230817,115100,28786479070,8150,8150,8150,8140,1651
20230817,115000,28773034120,8140,8170,8170,8140,5960
20230817,114900,28724430320,8180,8160,8190,8160,6715
20230817,114800,28669621620,8170,8200,8200,8170,7182
20230817,114700,28610845090,8210,8200,8210,8190,948
20230817,114600,28603067810,8200,8190,8200,8190,6571
20230817,114500,28549249450,8200,8220,8220,8190,10988
20230817,114400,28459104900,8220,8230,8240,8220,2555
20230817,114300,28438080470,8230,8240,8240,8230,1118
20230817,114200,28428871310,8230,8250,8250,8230,14325
20230817,114100,28310832670,8260,8250,8260,8240,1885
20230817,114000,28295282500,8250,8240,8260,8240,9356
20230817,113900,28218087460,8250,8240,8250,8240,1718
20230817,113800,28203916140,8240,8250,8260,8240,9231
20230817,113700,28127759900,8250,8240,8250,8240,4453
20230817,113600,28091058650,8250,8230,8250,8230,1015
20230817,113500,28082695510,8230,8240,8250,8230,4555
20230817,113400,28045165030,8230,8240,8250,8230,2022
20230817,113300,28028504410,8240,8240,8250,8230,5297
20230817,113200,27984853650,8240,8250,8250,8230,3298
20230817,113100,27957675680,8250,8230,8250,8220,5799
20230817,113000,27909911060,8230,8230,8240,8220,2038
20230817,112900,27893137050,8230,8240,8250,8230,3721
20230817,112800,27862473000,8240,8220,8240,8210,3143
20230817,112700,27836617860,8220,8200,8220,8200,1368
20230817,112600,27825382830,8210,8200,8210,8190,2149
20230817,112500,27807760560,8200,8190,8200,8190,8543
20230817,112400,27737788610,8190,8200,8200,8190,1586
20230817,112300,27724793430,8190,8200,8200,8190,632
20230817,112200,27719613190,8200,8200,8200,8190,2231
20230817,112100,27701319430,8200,8200,8210,8190,5299
20230817,112000,27657896260,8200,8190,8200,8190,7490
20230817,111900,27596489790,8190,8190,8200,8180,3509
20230817,111800,27567731650,8190,8200,8200,8190,2043
20230817,111700,27550996230,8190,8200,8200,8180,12690
20230817,111600,27447158220,8200,8210,8220,8200,10802
20230817,111500,27358538030,8210,8220,8250,8210,31616
20230817,111400,27098136940,8210,8140,8210,8140,22205
20230817,111300,26916218170,8150,8140,8160,8140,724
20230817,111200,26910320670,8150,8150,8170,8140,2592
20230817,111100,26889205300,8150,8140,8150,8130,1321
20230817,111000,26878451200,8140,8150,8150,8130,12343
20230817,110900,26777857500,8150,8140,8170,8130,4379
20230817,110800,26742159080,8130,8170,8170,8130,10387
20230817,110700,26657474750,8170,8170,8180,8160,10000
20230817,110600,26575830070,8170,8160,8170,8150,1694
20230817,110500,26562007930,8150,8160,8170,8150,2226
20230817,110400,26543855700,8160,8140,8160,8140,3782
20230817,110300,26513020780,8140,8150,8150,8140,3672
20230817,110200,26483130390,8140,8160,8160,8130,556
20230817,110100,26478604140,8160,8150,8160,8140,880
20230817,110000,26471428770,8150,8130,8160,8120,7582
20230817,105900,26409705760,8140,8130,8150,8110,4459
20230817,105800,26373473120,8130,8120,8150,8110,3724
20230817,105700,26343218640,8110,8130,8130,8100,3414
20230817,105600,26315520910,8130,8150,8150,8120,11621
20230817,105500,26220926590,8150,8200,8200,8150,22336
20230817,105400,26038450970,8200,8180,8200,8180,7363
20230817,105300,25978164220,8180,8160,8180,8160,12413
20230817,105200,25876719050,8150,8150,8160,8140,5569
20230817,105100,25831347400,8160,8140,8160,8140,10248
20230817,105000,25747790740,8140,8140,8150,8130,11316
20230817,104900,25655686710,8140,8110,8150,8110,22555
20230817,104800,25472323820,8110,8070,8110,8060,4234
20230817,104700,25438107460,8070,8090,8090,8070,13886
20230817,104600,25326032400,8090,8130,8140,8080,21428
20230817,104500,25152099670,8130,8060,8130,8060,39376
20230817,104400,24833681620,8050,8060,8070,8050,4187
20230817,104300,24799935090,8060,8010,8060,8010,20836
20230817,104200,24632541740,8000,8000,8020,7980,21916
20230817,104100,24457307180,8000,7970,8020,7970,6613
20230817,104000,24404498670,7980,7980,7990,7970,6338
20230817,103900,24353963980,7980,7980,7990,7960,9024
20230817,103800,24282021230,7990,8000,8000,7960,8790
20230817,103700,24211906660,7990,8040,8050,7990,12317
20230817,103600,24113155830,8040,8090,8090,8030,20108
20230817,103500,23951402320,8080,8060,8110,8060,10546
20230817,103400,23866083810,8070,8050,8070,8040,4511
20230817,103300,23829763680,8040,8070,8070,8040,10650
20230817,103200,23743965550,8070,8070,8110,8050,28812
20230817,103100,23510954650,8070,8000,8070,8000,22415
20230817,103000,23330777400,8010,7960,8010,7960,15611
20230817,102900,23206064770,7960,7940,7960,7940,4577
20230817,102800,23169693370,7930,7950,7970,7920,4501
20230817,102700,23133977340,7930,7960,7990,7930,23291
20230817,102600,22948292010,7970,7900,7970,7880,29959
20230817,102500,22711291810,7880,7880,7900,7870,16757
20230817,102400,22579157980,7870,7900,7910,7870,26057
20230817,102300,22373530660,7900,7900,7910,7890,11535
20230817,102200,22282372080,7900,7920,7920,7890,16771
20230817,102100,22149790210,7920,7900,7950,7900,11213
20230817,102000,22060985760,7900,7850,7910,7850,19887
20230817,101900,21904129980,7850,7860,7880,7840,40050
20230817,101800,21589405800,7870,7930,7930,7860,20451
20230817,101700,21427910820,7920,7930,7950,7910,29825
20230817,101600,21191332050,7940,7820,7990,7810,39932
20230817,101500,20874814570,7810,7980,7980,7810,101701
20230817,101400,20072228120,7980,8080,8080,7970,84692
20230817,101300,19394911240,8080,8110,8120,8020,66692
20230817,101200,18857277490,8100,8100,8110,8090,8171
20230817,101100,18791096100,8090,8150,8150,8090,21180
20230817,101000,18619231440,8150,8180,8180,8140,7794
20230817,100900,18555672570,8180,8170,8190,8160,9040
20230817,100800,18481777280,8170,8170,8180,8160,4796
20230817,100700,18442599830,8170,8140,8180,8140,7270
20230817,100600,18383276690,8130,8110,8150,8100,7989
20230817,100500,18318351500,8100,8100,8110,8060,24124
20230817,100400,18123455600,8090,8130,8140,8090,44849
20230817,100300,17759967290,8120,8150,8150,8120,13079
20230817,100200,17653677450,8140,8140,8150,8130,11425
20230817,100100,17560723870,8140,8120,8140,8110,16817
20230817,100000,17424156350,8110,8160,8170,8110,67260
20230817,095900,16876716350,8160,8170,8180,8160,23443
20230817,095800,16685224330,8170,8170,8200,8160,8285
20230817,095700,16617557840,8170,8190,8220,8160,18863
20230817,095600,16463389070,8190,8190,8200,8190,5430
20230817,095500,16418904100,8190,8180,8200,8180,11523
20230817,095400,16324501340,8190,8180,8190,8170,7738
20230817,095300,16261229400,8170,8180,8200,8170,12300
20230817,095200,16160697710,8170,8200,8220,8170,35564
20230817,095100,15869392790,8200,8230,8240,8190,57803
20230817,095000,15395032820,8240,8240,8250,8230,19667
20230817,094900,15233071730,8250,8260,8280,8230,19044
20230817,094800,15076013680,8280,8280,8280,8250,19037
20230817,094700,14918660910,8280,8280,8290,8270,4562
20230817,094600,14880888620,8280,8320,8320,8280,51258
20230817,094500,14455305520,8320,8330,8350,8320,10505
20230817,094400,14367817960,8330,8300,8330,8300,6691
20230817,094300,14312191130,8300,8330,8340,8290,17296
20230817,094200,14168394930,8330,8290,8350,8290,15928
20230817,094100,14035764270,8290,8250,8310,8250,30385
20230817,094000,13784502910,8250,8250,8260,8240,8165
20230817,093900,13717170720,8250,8260,8270,8250,10238
20230817,093800,13632652920,8260,8270,8270,8260,5825
20230817,093700,13584517610,8280,8270,8290,8250,14750
20230817,093600,13462664370,8260,8260,8290,8250,10897
20230817,093500,13372537570,8250,8270,8270,8250,7145
20230817,093400,13313554400,8270,8240,8280,8240,13551
20230817,093300,13201732730,8240,8210,8240,8200,21007
20230817,093200,13029251150,8200,8220,8230,8200,22186
20230817,093100,12847096110,8220,8240,8250,8210,13763
20230817,093000,12733952510,8240,8260,8260,8220,14224
20230817,092900,12616739430,8260,8290,8310,8260,8101
20230817,092800,12549652200,8300,8290,8330,8280,10092
20230817,092700,12465911470,8290,8350,8350,8290,26727
20230817,092600,12243601040,8350,8330,8360,8330,12900
20230817,092500,12135923970,8330,8320,8350,8320,20947
20230817,092400,11961386200,8320,8280,8320,8270,18189
20230817,092300,11810525250,8280,8230,8280,8230,10968
20230817,092200,11719945260,8230,8220,8280,8210,6737
20230817,092100,11664447750,8210,8180,8220,8180,19915
20230817,092000,11501145360,8180,8160,8200,8150,19316
20230817,091900,11343349690,8160,8240,8250,8150,81156
20230817,091800,10678526310,8240,8270,8270,8230,10601
20230817,091700,10591147300,8250,8280,8320,8200,51193
20230817,091600,10168372950,8280,8300,8330,8270,16402
20230817,091500,10032366210,8300,8260,8310,8260,21061
20230817,091400,9857846980,8260,8220,8290,8210,16000
20230817,091300,9726012610,8210,8290,8310,8210,34965
20230817,091200,9436818660,8290,8200,8290,8190,21990
20230817,091100,9255214880,8190,8180,8200,8160,50954
20230817,091000,8838790820,8180,8270,8280,8180,60711
20230817,090900,8339875580,8270,8280,8320,8270,35282
20230817,090800,8047343260,8280,8180,8300,8130,85488
20230817,090700,7346878550,8170,8360,8370,8160,166106
20230817,090600,5972166050,8370,8360,8390,8350,44347
20230817,090500,5601352120,8360,8360,8430,8300,95563
20230817,090400,4803182140,8350,8600,8600,8350,180746
20230817,090300,3270047330,8600,8560,8640,8540,49473
20230817,090200,2844321480,8560,8590,8630,8540,49022
20230817,090100,2423528650,8590,8510,8600,8500,60856
20230817,090000,1903347380,8510,8520,8590,8500,219049