stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185100,22952268820,2150,2150,2150,2150,154757
20230818,185000,22952268820,2150,2150,2150,2150,0
20230818,184900,22952268820,2150,2150,2150,2150,0
20230818,184800,22952268820,2150,2150,2150,2150,0
20230818,184700,22952268820,2150,2150,2150,2150,0
20230818,184600,22952268820,2150,2150,2150,2150,0
20230818,184500,22952268820,2150,2150,2150,2150,0
20230818,184400,22952268820,2150,2150,2150,2150,0
20230818,184300,22952268820,2150,2150,2150,2150,0
20230818,184200,22952268820,2150,2150,2150,2150,0
20230818,184100,22952268820,2150,2150,2150,2150,0
20230818,184000,22952268820,2150,2150,2150,2150,0
20230818,183900,22952268820,2150,2150,2150,2150,0
20230818,183800,22952268820,2150,2150,2150,2150,0
20230818,183700,22952268820,2150,2150,2150,2150,0
20230818,183600,22952268820,2150,2150,2150,2150,0
20230818,183500,22952268820,2150,2150,2150,2150,0
20230818,183400,22952268820,2150,2150,2150,2150,0
20230818,183300,22952268820,2150,2150,2150,2150,0
20230818,183200,22952268820,2150,2150,2150,2150,0
20230818,183100,22952268820,2150,2150,2150,2150,0
20230818,183000,22952268820,2150,2150,2150,2150,0
20230818,182900,22952268820,2150,2150,2150,2150,0
20230818,182800,22952268820,2150,2150,2150,2150,0
20230818,182700,22952268820,2150,2150,2150,2150,0
20230818,182600,22952268820,2150,2150,2150,2150,0
20230818,182500,22952268820,2150,2150,2150,2150,0
20230818,182400,22952268820,2150,2150,2150,2150,0
20230818,182300,22952268820,2150,2150,2150,2150,0
20230818,182200,22952268820,2150,2150,2150,2150,0
20230818,182100,22952268820,2150,2150,2150,2150,154757
20230818,182000,22952268820,2150,2150,2150,2150,0
20230818,181900,22952268820,2150,2150,2150,2150,0
20230818,181800,22952268820,2150,2150,2150,2150,0
20230818,181700,22952268820,2150,2150,2150,2150,0
20230818,181600,22952268820,2150,2150,2150,2150,0
20230818,181500,22952268820,2150,2150,2150,2150,0
20230818,181400,22952268820,2150,2150,2150,2150,0
20230818,181300,22952268820,2150,2150,2150,2150,0
20230818,181200,22952268820,2150,2150,2150,2150,0
20230818,181100,22952268820,2150,2150,2150,2150,0
20230818,181000,22952268820,2150,2150,2150,2150,0
20230818,180900,22952268820,2150,2150,2150,2150,0
20230818,180800,22952268820,2150,2150,2150,2150,0
20230818,180700,22952268820,2150,2150,2150,2150,0
20230818,180600,22952268820,2150,2150,2150,2150,0
20230818,180500,22952268820,2150,2150,2150,2150,0
20230818,180400,22952268820,2150,2150,2150,2150,0
20230818,180300,22952268820,2150,2150,2150,2150,0
20230818,180200,22952268820,2150,2150,2150,2150,0
20230818,180100,22952268820,2150,2150,2150,2150,0
20230818,180000,22952268820,2150,2150,2150,2150,0
20230818,175900,22952268820,2150,2150,2150,2150,0
20230818,175800,22952268820,2150,2150,2150,2150,0
20230818,175700,22952268820,2150,2150,2150,2150,0
20230818,175600,22952268820,2150,2150,2150,2150,0
20230818,175500,22952268820,2150,2150,2150,2150,0
20230818,175400,22952268820,2150,2150,2150,2150,0
20230818,175300,22952268820,2150,2150,2150,2150,0
20230818,175200,22952268820,2150,2150,2150,2150,0
20230818,175100,22952268820,2150,2150,2150,2150,154757
20230818,175000,22952268820,2150,2150,2150,2150,0
20230818,174900,22952268820,2150,2150,2150,2150,0
20230818,174800,22952268820,2150,2150,2150,2150,0
20230818,174700,22952268820,2150,2150,2150,2150,0
20230818,174600,22952268820,2150,2150,2150,2150,0
20230818,174500,22952268820,2150,2150,2150,2150,0
20230818,174400,22952268820,2150,2150,2150,2150,0
20230818,174300,22952268820,2150,2150,2150,2150,0
20230818,174200,22952268820,2150,2150,2150,2150,0
20230818,174100,22952268820,2150,2150,2150,2150,0
20230818,174000,22952268820,2150,2150,2150,2150,0
20230818,173900,22952268820,2150,2150,2150,2150,0
20230818,173800,22952268820,2150,2150,2150,2150,0
20230818,173700,22952268820,2150,2150,2150,2150,0
20230818,173600,22952268820,2150,2150,2150,2150,0
20230818,173500,22952268820,2150,2150,2150,2150,0
20230818,173400,22952268820,2150,2150,2150,2150,0
20230818,173300,22952268820,2150,2150,2150,2150,0
20230818,173200,22952268820,2150,2150,2150,2150,0
20230818,173100,22952268820,2150,2150,2150,2150,0
20230818,173000,22952268820,2150,2150,2150,2150,0
20230818,172900,22952268820,2150,2150,2150,2150,0
20230818,172800,22952268820,2150,2150,2150,2150,0
20230818,172700,22952268820,2150,2150,2150,2150,0
20230818,172600,22952268820,2150,2150,2150,2150,0
20230818,172500,22952268820,2150,2150,2150,2150,0
20230818,172400,22952268820,2150,2150,2150,2150,0
20230818,172300,22952268820,2150,2150,2150,2150,0
20230818,172200,22952268820,2150,2150,2150,2150,0
20230818,172100,22952268820,2150,2150,2150,2150,154757
20230818,172000,22952268820,2150,2150,2150,2150,0
20230818,171900,22952268820,2150,2150,2150,2150,0
20230818,171800,22952268820,2150,2150,2150,2150,0
20230818,171700,22952268820,2150,2150,2150,2150,0
20230818,171600,22952268820,2150,2150,2150,2150,0
20230818,171500,22952268820,2150,2150,2150,2150,0
20230818,171400,22952268820,2150,2150,2150,2150,0
20230818,171300,22952268820,2150,2150,2150,2150,0
20230818,171200,22952268820,2150,2150,2150,2150,0
20230818,171100,22952268820,2150,2150,2150,2150,0
20230818,171000,22952268820,2150,2150,2150,2150,0
20230818,170900,22952268820,2150,2150,2150,2150,0
20230818,170800,22952268820,2150,2150,2150,2150,0
20230818,170700,22952268820,2150,2150,2150,2150,0
20230818,170600,22952268820,2150,2150,2150,2150,0
20230818,170500,22952268820,2150,2150,2150,2150,0
20230818,170400,22952268820,2150,2150,2150,2150,0
20230818,170300,22952268820,2150,2150,2150,2150,0
20230818,170200,22952268820,2150,2150,2150,2150,0
20230818,170100,22952268820,2150,2150,2150,2150,0
20230818,170000,22952268820,2150,2150,2150,2150,0
20230818,165900,22952268820,2150,2150,2150,2150,0
20230818,165800,22952268820,2150,2150,2150,2150,0
20230818,165700,22952268820,2150,2150,2150,2150,0
20230818,165600,22952268820,2150,2150,2150,2150,0
20230818,165500,22952268820,2150,2150,2150,2150,0
20230818,165400,22952268820,2150,2150,2150,2150,0
20230818,165300,22952268820,2150,2150,2150,2150,0
20230818,165200,22952268820,2150,2150,2150,2150,0
20230818,165100,22952268820,2150,2150,2150,2150,154757
20230818,165000,22952268820,2150,2150,2150,2150,0
20230818,164900,22952268820,2150,2150,2150,2150,0
20230818,164800,22952268820,2150,2150,2150,2150,0
20230818,164700,22952268820,2150,2150,2150,2150,0
20230818,164600,22952268820,2150,2150,2150,2150,0
20230818,164500,22952268820,2150,2150,2150,2150,0
20230818,164400,22952268820,2150,2150,2150,2150,0
20230818,164300,22952268820,2150,2150,2150,2150,0
20230818,164200,22952268820,2150,2150,2150,2150,0
20230818,164100,22952268820,2150,2150,2150,2150,0
20230818,164000,22952268820,2150,2150,2150,2150,0
20230818,163900,22952268820,2150,2150,2150,2150,0
20230818,163800,22952268820,2150,2150,2150,2150,0
20230818,163700,22952268820,2150,2150,2150,2150,0
20230818,163600,22952268820,2150,2150,2150,2150,0
20230818,163500,22952268820,2150,2150,2150,2150,0
20230818,163400,22952268820,2150,2150,2150,2150,0
20230818,163300,22952268820,2150,2150,2150,2150,0
20230818,163200,22952268820,2150,2150,2150,2150,0
20230818,163100,22952268820,2150,2150,2150,2150,0
20230818,163000,22952268820,2150,2150,2150,2150,0
20230818,162900,22952268820,2150,2150,2150,2150,0
20230818,162800,22952268820,2150,2150,2150,2150,0
20230818,162700,22952268820,2150,2150,2150,2150,0
20230818,162600,22952268820,2150,2150,2150,2150,0
20230818,162500,22952268820,2150,2150,2150,2150,0
20230818,162400,22952268820,2150,2150,2150,2150,0
20230818,162300,22952268820,2150,2150,2150,2150,0
20230818,162200,22952268820,2150,2150,2150,2150,0
20230818,162100,22952268820,2150,2150,2150,2150,154757
20230818,162000,22952268820,2150,2150,2150,2150,0
20230818,161900,22952268820,2150,2150,2150,2150,0
20230818,161800,22952268820,2150,2150,2150,2150,0
20230818,161700,22952268820,2150,2150,2150,2150,0
20230818,161600,22952268820,2150,2150,2150,2150,0
20230818,161500,22952268820,2150,2150,2150,2150,0
20230818,161400,22952268820,2150,2150,2150,2150,0
20230818,161300,22952268820,2150,2150,2150,2150,0
20230818,161200,22952268820,2150,2150,2150,2150,0
20230818,161100,22952268820,2150,2150,2150,2150,0
20230818,161000,22952268820,2150,2150,2150,2150,0
20230818,160900,22952268820,2150,2150,2150,2150,0
20230818,160800,22952268820,2150,2150,2150,2150,0
20230818,160700,22952268820,2150,2150,2150,2150,0
20230818,160600,22952268820,2150,2150,2150,2150,0
20230818,160500,22952268820,2150,2150,2150,2150,0
20230818,160400,22952268820,2150,2150,2150,2150,0
20230818,160300,22952268820,2150,2150,2150,2150,0
20230818,160200,22952268820,2150,2150,2150,2150,0
20230818,160100,22952268820,2150,2150,2150,2150,0
20230818,160000,22952268820,2150,2150,2150,2150,0
20230818,155900,22952268820,2150,2150,2150,2150,0
20230818,155800,22952268820,2150,2150,2150,2150,0
20230818,155700,22952268820,2150,2150,2150,2150,0
20230818,155600,22952268820,2150,2150,2150,2150,0
20230818,155500,22952268820,2150,2150,2150,2150,0
20230818,155400,22952268820,2150,2150,2150,2150,0
20230818,155300,22952268820,2150,2150,2150,2150,0
20230818,155200,22952268820,2150,2150,2150,2150,0
20230818,155100,22952268820,2150,2150,2150,2150,154757
20230818,155000,22952268820,2150,2150,2150,2150,0
20230818,154900,22952268820,2150,2150,2150,2150,0
20230818,154800,22952268820,2150,2150,2150,2150,0
20230818,154700,22952268820,2150,2150,2150,2150,0
20230818,154600,22952268820,2150,2150,2150,2150,0
20230818,154500,22952268820,2150,2150,2150,2150,0
20230818,154400,22952268820,2150,2150,2150,2150,0
20230818,154300,22952268820,2150,2150,2150,2150,0
20230818,154200,22952268820,2150,2150,2150,2150,0
20230818,154100,22952268820,2150,2150,2150,2150,0
20230818,154000,22952268820,2150,2150,2150,2150,0
20230818,153900,22952268820,2150,2150,2150,2150,0
20230818,153800,22952268820,2150,2150,2150,2150,0
20230818,153700,22952268820,2150,2150,2150,2150,0
20230818,153600,22952268820,2150,2150,2150,2150,0
20230818,153500,22952268820,2150,2150,2150,2150,0
20230818,153400,22952268820,2150,2150,2150,2150,0
20230818,153300,22952268820,2150,2150,2150,2150,0
20230818,153200,22952268820,2150,2150,2150,2150,0
20230818,153100,22952268820,2150,2150,2150,2150,0
20230818,153000,22952268820,2150,2150,2150,2150,154757
20230818,152900,22619541270,2170,2170,2170,2170,0
20230818,152800,22619541270,2170,2170,2170,2170,0
20230818,152700,22619541270,2170,2170,2170,2170,0
20230818,152600,22619541270,2170,2170,2170,2170,0
20230818,152500,22619541270,2170,2170,2170,2170,0
20230818,152400,22619541270,2170,2170,2170,2170,0
20230818,152300,22619541270,2170,2170,2170,2170,0
20230818,152200,22619541270,2170,2170,2170,2170,0
20230818,152100,22619541270,2170,2170,2170,2170,0
20230818,152000,22619541270,2170,2170,2170,2170,0
20230818,151900,22619541270,2170,2170,2170,2155,30122
20230818,151800,22554394400,2170,2165,2175,2160,28472
20230818,151700,22492711090,2155,2155,2170,2150,44966
20230818,151600,22395517775,2160,2170,2170,2155,24141
20230818,151500,22343362660,2170,2165,2170,2160,24726
20230818,151400,22289881200,2170,2180,2185,2165,27897
20230818,151300,22229379925,2180,2180,2185,2175,9574
20230818,151200,22208494070,2175,2190,2190,2175,19348
20230818,151100,22166272185,2190,2180,2190,2180,16857
20230818,151000,22129501825,2180,2185,2185,2180,6675
20230818,150900,22114935290,2185,2180,2185,2175,20627
20230818,150800,22069973050,2180,2180,2180,2170,18144
20230818,150700,22030511470,2180,2180,2185,2180,14452
20230818,150600,21998995540,2180,2170,2185,2170,11221
20230818,150500,21974576845,2170,2170,2170,2160,8450
20230818,150400,21956264460,2160,2155,2165,2150,31219
20230818,150300,21888852655,2155,2160,2165,2150,54337
20230818,150200,21771926120,2165,2170,2170,2155,38640
20230818,150100,21688554535,2170,2165,2170,2160,3639
20230818,150000,21680677220,2165,2165,2170,2160,14045
20230818,145900,21650281155,2165,2170,2175,2165,7558
20230818,145800,21633911320,2170,2170,2175,2160,9603
20230818,145700,21613120495,2170,2185,2185,2160,15372
20230818,145600,21579746825,2185,2175,2190,2170,5013
20230818,145500,21568846805,2175,2185,2185,2155,84549
20230818,145400,21385661210,2180,2185,2185,2180,9351
20230818,145300,21365264810,2185,2180,2185,2170,14807
20230818,145200,21332985050,2180,2190,2195,2180,23378
20230818,145100,21281938670,2195,2190,2195,2185,830
20230818,145000,21280122530,2195,2180,2195,2180,13902
20230818,144900,21249726350,2185,2185,2195,2185,12850
20230818,144800,21221649090,2195,2195,2200,2185,6439
20230818,144700,21207568940,2190,2195,2200,2190,3859
20230818,144600,21199099565,2195,2195,2200,2195,527
20230818,144500,21197941910,2195,2195,2200,2185,5526
20230818,144400,21185854070,2195,2190,2195,2190,42109
20230818,144300,21093633590,2190,2200,2200,2190,4708
20230818,144200,21083311750,2200,2190,2200,2190,2886
20230818,144100,21076977685,2190,2190,2190,2180,18044
20230818,144000,21037584015,2180,2185,2195,2180,5087
20230818,143900,21026452290,2185,2180,2185,2175,14011
20230818,143800,20995951025,2180,2185,2185,2180,1197
20230818,143700,20993335585,2185,2185,2195,2185,1691
20230818,143600,20989638395,2185,2180,2185,2175,4674
20230818,143500,20979447960,2185,2185,2185,2185,1251
20230818,143400,20976714525,2185,2190,2190,2180,5793
20230818,143300,20964062550,2190,2195,2200,2190,1617
20230818,143200,20960509405,2180,2185,2200,2175,16731
20230818,143100,20924043650,2190,2200,2200,2190,7366
20230818,143000,20907908500,2200,2200,2200,2190,4757
20230818,142900,20897489560,2200,2200,2210,2195,8818
20230818,142800,20878114985,2215,2215,2215,2205,3564
20230818,142700,20870236965,2215,2215,2215,2210,8389
20230818,142600,20851655425,2215,2205,2215,2205,19984
20230818,142500,20807415455,2205,2185,2210,2185,4248
20230818,142400,20798080635,2200,2190,2200,2180,13389
20230818,142300,20768801085,2190,2200,2210,2190,11987
20230818,142200,20742514465,2210,2195,2210,2190,10863
20230818,142100,20718665435,2200,2220,2220,2195,7454
20230818,142000,20702257505,2200,2205,2220,2200,10621
20230818,141900,20678810855,2205,2210,2215,2200,7472
20230818,141800,20662342055,2210,2205,2215,2195,5411
20230818,141700,20650388115,2205,2210,2215,2180,8539
20230818,141600,20631628045,2220,2200,2240,2190,21171
20230818,141500,20584674820,2200,2170,2215,2170,32823
20230818,141400,20513017880,2165,2175,2180,2160,19215
20230818,141300,20471399030,2195,2210,2210,2165,107683
20230818,141200,20235349070,2210,2215,2215,2205,23855
20230818,141100,20182626525,2220,2215,2235,2215,7924
20230818,141000,20165024145,2215,2210,2215,2205,24148
20230818,140900,20111662545,2210,2225,2225,2205,30760
20230818,140800,20043460800,2240,2245,2250,2225,19371
20230818,140700,20000276080,2245,2255,2255,2205,55824
20230818,140600,19875868790,2250,2285,2305,2225,87465
20230818,140500,19677700660,2285,2255,2310,2255,174570
20230818,140400,19278543400,2255,2235,2260,2230,46426
20230818,140300,19174593465,2235,2220,2245,2210,55489
20230818,140200,19050833785,2215,2225,2225,2200,26135
20230818,140100,18993044530,2230,2205,2230,2205,45662
20230818,140000,18891591100,2215,2195,2215,2185,63605
20230818,135900,18751610525,2185,2190,2200,2185,34107
20230818,135800,18676797805,2195,2180,2200,2165,30081
20230818,135700,18610867165,2190,2175,2200,2160,36475
20230818,135600,18531354125,2175,2165,2180,2155,26793
20230818,135500,18473239440,2165,2155,2165,2140,17227
20230818,135400,18436233335,2155,2165,2170,2150,31748
20230818,135300,18367594315,2165,2135,2170,2135,52345
20230818,135200,18254527065,2130,2135,2135,2120,15647
20230818,135100,18221233875,2140,2115,2145,2115,27712
20230818,135000,18162185645,2120,2125,2125,2110,22434
20230818,134900,18114706205,2125,2125,2130,2115,66814
20230818,134800,17973055035,2125,2135,2140,2120,62732
20230818,134700,17839569650,2110,2110,2110,2110,0
20230818,134600,17839569650,2110,2115,2115,2110,18281
20230818,134500,17800995185,2115,2160,2160,2110,201374
20230818,134400,17371596370,2160,2190,2195,2150,128834
20230818,134300,17092475870,2185,2245,2250,2180,205758
20230818,134200,16638463735,2255,2280,2280,2220,196485
20230818,134100,16196211775,2275,2340,2400,2260,623594
20230818,134000,14734761020,2320,2320,2320,2320,0
20230818,133900,14734761020,2320,2320,2320,2320,0
20230818,133800,14734761020,2320,2215,2320,2165,357139
20230818,133700,13922187005,2215,2190,2275,2165,134006
20230818,133600,13624042570,2195,2175,2200,2175,58458
20230818,133500,13495692075,2175,2175,2180,2170,17861
20230818,133400,13456874095,2180,2170,2185,2170,26631
20230818,133300,13398916845,2170,2145,2170,2145,27014
20230818,133200,13340548830,2150,2150,2155,2145,18137
20230818,133100,13301542125,2150,2155,2160,2150,12411
20230818,133000,13274771810,2165,2145,2165,2145,65931
20230818,132900,13132876470,2145,2110,2145,2110,60244
20230818,132800,13004440780,2115,2115,2115,2100,8249
20230818,132700,12987033830,2115,2115,2120,2110,4040
20230818,132600,12978471810,2115,2135,2135,2110,15429
20230818,132500,12945768395,2135,2120,2140,2120,2445
20230818,132400,12940574225,2125,2120,2150,2120,61108
20230818,132300,12809691755,2125,2150,2155,2125,25267
20230818,132200,12755619770,2150,2090,2150,2090,120201
20230818,132100,12498889655,2095,2075,2100,2075,11209
20230818,132000,12475481620,2075,2065,2085,2065,11654
20230818,131900,12451344855,2065,2065,2065,2060,111
20230818,131800,12451115660,2060,2060,2065,2060,1133
20230818,131700,12448781675,2065,2065,2065,2060,6904
20230818,131600,12434542400,2070,2065,2070,2060,2123
20230818,131500,12430156030,2065,2055,2065,2055,4346
20230818,131400,12421217580,2055,2050,2055,2050,2000
20230818,131300,12417111655,2045,2040,2045,2040,3956
20230818,131200,12409025895,2040,2035,2045,2035,299
20230818,131100,12408416100,2035,2045,2045,2035,20876
20230818,131000,12365857050,2045,2045,2045,2045,4233
20230818,130900,12357200565,2045,2055,2055,2040,22651
20230818,130800,12310940540,2055,2055,2060,2045,10095
20230818,130700,12290213825,2055,2060,2060,2050,12441
20230818,130600,12264691040,2060,2060,2060,2055,21491
20230818,130500,12220515425,2060,2060,2065,2060,2303
20230818,130400,12215769975,2060,2060,2070,2055,6039
20230818,130300,12203347990,2065,2065,2065,2055,36403
20230818,130200,12128412850,2065,2075,2075,2060,6962
20230818,130100,12114050310,2075,2075,2075,2075,6446
20230818,130000,12100674860,2075,2065,2075,2065,3744
20230818,125900,12092943490,2065,2070,2070,2065,2196
20230818,125800,12088397945,2070,2070,2070,2065,952
20230818,125700,12086428600,2075,2080,2080,2060,23515
20230818,125600,12037856710,2085,2085,2085,2085,1007
20230818,125500,12035757115,2090,2090,2090,2080,1742
20230818,125400,12032130355,2080,2090,2095,2080,2195
20230818,125300,12027543200,2095,2085,2095,2085,1425
20230818,125200,12024570960,2095,2080,2095,2080,4875
20230818,125100,12014393880,2080,2085,2085,2080,13496
20230818,125000,11986291060,2085,2085,2085,2080,3777
20230818,124900,11978416310,2085,2090,2090,2085,3676
20230818,124800,11970743460,2090,2085,2090,2085,6271
20230818,124700,11957648955,2085,2085,2090,2080,5171
20230818,124600,11946867595,2085,2090,2090,2080,3336
20230818,124500,11939905670,2090,2085,2090,2085,4359
20230818,124400,11930812210,2085,2070,2085,2070,4038
20230818,124300,11922434560,2070,2065,2070,2065,608
20230818,124200,11921176625,2055,2080,2080,2055,12627
20230818,124100,11895102940,2080,2075,2080,2065,5383
20230818,124000,11883960720,2070,2065,2070,2065,1164
20230818,123900,11881555560,2065,2060,2065,2060,242
20230818,123800,11881055835,2060,2055,2060,2055,1586
20230818,123700,11877788895,2060,2060,2060,2055,4956
20230818,123600,11867603575,2065,2055,2065,2055,1372
20230818,123500,11864776360,2055,2055,2055,2055,722
20230818,123400,11863292650,2055,2060,2060,2055,581
20230818,123300,11862096855,2060,2060,2060,2055,1631
20230818,123200,11858738995,2055,2065,2065,2055,5787
20230818,123100,11846815310,2060,2060,2070,2060,1266
20230818,123000,11844207330,2060,2060,2060,2060,1754
20230818,122900,11840594090,2065,2065,2065,2060,8153
20230818,122800,11823796140,2065,2065,2075,2065,3445
20230818,122700,11816681215,2075,2075,2075,2065,4129
20230818,122600,11808133280,2075,2060,2075,2060,73
20230818,122500,11807982535,2060,2065,2065,2060,1800
20230818,122400,11804268965,2065,2065,2065,2065,4498
20230818,122300,11794980595,2065,2065,2065,2055,1438
20230818,122200,11792021965,2050,2065,2065,2050,13510
20230818,122100,11764305810,2070,2065,2070,2060,2303
20230818,122000,11759550190,2060,2075,2075,2050,28619
20230818,121900,11700605895,2075,2085,2085,2075,1135
20230818,121800,11698248250,2085,2085,2085,2085,681
20230818,121700,11696828365,2085,2070,2085,2070,1671
20230818,121600,11693368795,2065,2070,2070,2065,120
20230818,121500,11693120420,2070,2070,2075,2070,626
20230818,121400,11691824580,2070,2070,2070,2070,368
20230818,121300,11691062820,2070,2065,2070,2065,3033
20230818,121200,11684789295,2065,2065,2070,2065,2170
20230818,121100,11680299245,2065,2065,2070,2065,313
20230818,121000,11679651755,2070,2080,2085,2070,5342
20230818,120900,11668588290,2075,2075,2080,2075,1449
20230818,120800,11665580615,2075,2085,2085,2075,974
20230818,120700,11663555275,2085,2080,2085,2075,8957
20230818,120600,11644916255,2080,2075,2080,2070,1127
20230818,120500,11642579055,2075,2070,2075,2070,301
20230818,120400,11641954485,2075,2070,2075,2070,930
20230818,120300,11640029330,2070,2070,2070,2060,4048
20230818,120200,11631658915,2070,2065,2070,2065,4776
20230818,120100,11621780475,2070,2065,2070,2065,2269
20230818,120000,11617083745,2070,2060,2080,2060,990
20230818,115900,11615035730,2060,2060,2070,2060,3053
20230818,115800,11608725865,2060,2060,2070,2060,433
20230818,115700,11607833550,2065,2065,2065,2065,801
20230818,115600,11606179485,2055,2065,2065,2055,5913
20230818,115500,11593994820,2060,2060,2060,2060,1950
20230818,115400,11589977820,2060,2065,2065,2060,4954
20230818,115300,11579772355,2060,2055,2070,2055,349
20230818,115200,11579053415,2055,2070,2080,2050,21494
20230818,115100,11534856520,2080,2070,2080,2060,4717
20230818,115000,11525100845,2050,2095,2095,2050,64444
20230818,114900,11391517345,2095,2095,2100,2095,3041
20230818,114800,11385145245,2100,2095,2100,2095,1812
20230818,114700,11381342625,2100,2100,2100,2095,3964
20230818,114600,11373035305,2100,2100,2105,2095,1153
20230818,114500,11370612545,2100,2105,2105,2100,215
20230818,114400,11370160515,2110,2095,2110,2095,4992
20230818,114300,11359645065,2095,2095,2095,2095,2474
20230818,114200,11354462035,2095,2100,2100,2095,1466
20230818,114100,11351387010,2100,2105,2105,2100,321
20230818,114000,11350712890,2110,2095,2110,2095,238
20230818,113900,11350214205,2095,2100,2100,2095,2030
20230818,113800,11345961255,2095,2110,2110,2095,19526
20230818,113700,11304902875,2115,2100,2115,2100,571
20230818,113600,11303702380,2105,2110,2110,2105,1195
20230818,113500,11301184775,2110,2110,2110,2105,2410
20230818,113400,11296106605,2110,2110,2110,2110,1546
20230818,113300,11292844545,2110,2100,2110,2100,3406
20230818,113200,11285691790,2095,2085,2100,2085,15374
20230818,113100,11253495260,2090,2085,2090,2085,825
20230818,113000,11251772510,2085,2090,2090,2085,430
20230818,112900,11250875955,2080,2080,2080,2080,5002
20230818,112800,11240471795,2080,2090,2090,2080,6855
20230818,112700,11226210875,2090,2075,2090,2075,12646
20230818,112600,11199851100,2080,2085,2085,2080,2735
20230818,112500,11194162065,2085,2090,2095,2080,9255
20230818,112400,11174885715,2095,2090,2095,2090,1284
20230818,112300,11172202020,2095,2100,2100,2090,4131
20230818,112200,11163558270,2100,2115,2115,2100,3103
20230818,112100,11157027945,2120,2120,2125,2115,1733
20230818,112000,11153356810,2120,2135,2135,2115,9004
20230818,111900,11134214135,2135,2125,2135,2125,7392
20230818,111800,11118482120,2130,2125,2140,2125,13836
20230818,111700,11089011585,2125,2120,2140,2115,35780
20230818,111600,11012835045,2120,2095,2120,2085,28104
20230818,111500,10953672495,2100,2095,2100,2095,3815
20230818,111400,10945677270,2100,2095,2100,2090,760
20230818,111300,10944085390,2100,2100,2100,2090,4489
20230818,111200,10934674120,2100,2105,2110,2100,7377
20230818,111100,10919163245,2110,2100,2110,2095,5063
20230818,111000,10908515080,2100,2110,2110,2095,5454
20230818,110900,10897043300,2110,2100,2110,2090,10880
20230818,110800,10874170865,2100,2100,2100,2090,10069
20230818,110700,10853076715,2100,2110,2110,2095,4200
20230818,110600,10844247370,2110,2085,2110,2075,18200
20230818,110500,10806153910,2085,2080,2095,2075,24510
20230818,110400,10755005145,2075,2080,2085,2075,15713
20230818,110300,10722361070,2080,2065,2090,2065,17245
20230818,110200,10686590005,2075,2065,2090,2065,21380
20230818,110100,10642311535,2065,2060,2065,2055,7211
20230818,110000,10627479650,2055,2050,2055,2040,7128
20230818,105900,10612884250,2035,2035,2050,2035,21204
20230818,105800,10569690975,2035,2035,2040,2015,12298
20230818,105700,10544745305,2035,2025,2035,2005,15618
20230818,105600,10513189050,2025,2050,2055,2005,116346
20230818,105500,10278320120,2050,2045,2050,2020,20755
20230818,105400,10236106150,2045,2050,2060,2015,55416
20230818,105300,10123158710,2050,2045,2050,2020,26071
20230818,105200,10070180355,2045,2070,2070,2020,121249
20230818,105100,9822445225,2055,2075,2080,2055,43350
20230818,105000,9732800915,2075,2075,2075,2070,3288
20230818,104900,9725978720,2075,2070,2075,2065,8573
20230818,104800,9708232815,2070,2070,2080,2070,22603
20230818,104700,9661339875,2075,2080,2080,2065,16043
20230818,104600,9628193640,2085,2070,2085,2060,15058
20230818,104500,9597066465,2070,2095,2100,2070,65471
20230818,104400,9460625005,2095,2100,2115,2095,5488
20230818,104300,9449104985,2115,2100,2115,2100,11250
20230818,104200,9425431235,2115,2115,2115,2100,3377
20230818,104100,9418322325,2115,2105,2115,2105,216
20230818,104000,9417866940,2105,2105,2115,2100,3826
20230818,103900,9409820275,2105,2110,2110,2105,1004
20230818,103800,9407705810,2115,2110,2120,2105,7606
20230818,103700,9391653545,2105,2105,2105,2105,3944
20230818,103600,9383351425,2100,2095,2105,2095,3518
20230818,103500,9375964250,2090,2095,2100,2080,20069
20230818,103400,9334028100,2095,2110,2110,2090,57441
20230818,103300,9213342470,2120,2120,2120,2110,878
20230818,103200,9211487225,2120,2115,2120,2105,22032
20230818,103100,9164971795,2115,2115,2120,2115,1525
20230818,103000,9161743780,2110,2120,2125,2110,15557
20230818,102900,9128790760,2120,2125,2130,2120,19169
20230818,102800,9088115150,2140,2135,2140,2125,7999
20230818,102700,9071078130,2135,2135,2140,2135,1674
20230818,102600,9067500390,2135,2130,2135,2130,11425
20230818,102500,9043108530,2130,2125,2140,2120,1829
20230818,102400,9039229490,2120,2145,2150,2120,11093
20230818,102300,9015598980,2145,2155,2160,2145,27834
20230818,102200,8955668865,2155,2150,2160,2145,8149
20230818,102100,8938100905,2140,2150,2150,2140,21188
20230818,102000,8892726825,2145,2140,2145,2140,2418
20230818,101900,8887545025,2145,2135,2145,2135,11736
20230818,101800,8862386050,2135,2135,2140,2135,6978
20230818,101700,8847469885,2130,2115,2130,2115,3643
20230818,101600,8839725845,2120,2125,2125,2120,637
20230818,101500,8838374000,2125,2135,2135,2110,6517
20230818,101400,8824594150,2135,2140,2145,2130,2807
20230818,101300,8818586260,2140,2140,2150,2125,4007
20230818,101200,8810003295,2140,2105,2140,2100,53489
20230818,101100,8696812775,2100,2100,2110,2100,1304
20230818,101000,8694072635,2100,2110,2120,2100,11328
20230818,100900,8670197140,2110,2110,2120,2105,2608
20230818,100800,8664689385,2105,2115,2120,2105,11219
20230818,100700,8641003785,2120,2120,2120,2110,7443
20230818,100600,8625254975,2120,2130,2135,2120,1459
20230818,100500,8622155275,2130,2145,2145,2090,39448
20230818,100400,8538718775,2145,2145,2155,2145,1046
20230818,100300,8536473580,2140,2155,2160,2140,20788
20230818,100200,8491854530,2150,2160,2160,2145,6866
20230818,100100,8477081980,2155,2150,2165,2140,5886
20230818,100000,8464429565,2140,2190,2190,2140,24681
20230818,095900,8410976035,2190,2180,2190,2175,5419
20230818,095800,8399156310,2175,2180,2200,2170,33344
20230818,095700,8326022320,2170,2215,2215,2160,27659
20230818,095600,8265265885,2215,2235,2235,2215,23779
20230818,095500,8212409370,2235,2245,2275,2220,46394
20230818,095400,8108467895,2250,2215,2265,2215,30846
20230818,095300,8039641610,2215,2195,2215,2195,36320
20230818,095200,7959599540,2195,2160,2195,2160,25197
20230818,095100,7904789075,2155,2160,2160,2145,25550
20230818,095000,7849747090,2150,2125,2155,2125,36518
20230818,094900,7771441940,2135,2120,2135,2110,28368
20230818,094800,7711229890,2120,2110,2120,2105,11271
20230818,094700,7687389915,2115,2115,2115,2090,53339
20230818,094600,7575426390,2115,2075,2115,2065,47302
20230818,094500,7476155880,2075,2060,2080,2050,34279
20230818,094400,7405311380,2035,2080,2080,2035,95871
20230818,094300,7208123225,2090,2080,2100,2070,41874
20230818,094200,7120843990,2085,2120,2130,2080,39057
20230818,094100,7038877500,2120,2105,2120,2095,21509
20230818,094000,6993618115,2100,2130,2130,2095,46468
20230818,093900,6895616430,2130,2125,2135,2120,10022
20230818,093800,6874332100,2130,2125,2135,2120,21638
20230818,093700,6828297910,2125,2105,2135,2090,52677
20230818,093600,6717100605,2090,2135,2140,2085,160185
20230818,093500,6380272175,2130,2180,2185,2120,178118
20230818,093400,6000672000,2185,2170,2185,2170,12239
20230818,093300,5974041215,2175,2185,2190,2145,19711
20230818,093200,5931347405,2185,2190,2190,2140,35120
20230818,093100,5855285295,2190,2200,2200,2190,20382
20230818,093000,5810624810,2200,2195,2205,2175,19274
20230818,092900,5768211835,2200,2185,2200,2175,36662
20230818,092800,5687907005,2180,2195,2200,2120,58795
20230818,092700,5560780490,2195,2180,2200,2170,24903
20230818,092600,5506494395,2180,2140,2180,2115,59486
20230818,092500,5379358390,2140,2110,2140,2110,76805
20230818,092400,5216954625,2120,2120,2120,2120,0
20230818,092300,5216954625,2120,2160,2170,2120,84504
20230818,092200,5036118570,2165,2200,2200,2160,46440
20230818,092100,4935261640,2210,2215,2225,2200,38920
20230818,092000,4849297010,2200,2195,2225,2195,99328
20230818,091900,4630515145,2195,2195,2200,2170,28373
20230818,091800,4568339605,2200,2150,2200,2145,62194
20230818,091700,4434160835,2150,2200,2200,2145,62298
20230818,091600,4299195610,2200,2195,2240,2180,82052
20230818,091500,4118417950,2195,2195,2240,2190,74858
20230818,091400,3953263440,2195,2240,2240,2160,140472
20230818,091300,3643893965,2230,2265,2295,2230,98787
20230818,091200,3421822410,2265,2305,2310,2260,79221
20230818,091100,3240429655,2305,2305,2315,2290,44369
20230818,091000,3138319515,2310,2320,2340,2280,54145
20230818,090900,3013732095,2320,2355,2355,2270,122413
20230818,090800,2729045835,2355,2355,2355,2355,0
20230818,090700,2729045835,2355,2355,2355,2355,0
20230818,090600,2729045835,2355,2355,2355,2285,83728
20230818,090500,2534831805,2355,2245,2355,2245,225268
20230818,090400,2016020875,2245,2145,2260,2105,169202
20230818,090300,1648799385,2000,2000,2000,2000,0
20230818,090200,1648799385,2000,1985,2000,1985,472673
20230818,090100,710217950,2475,2475,2475,2475,0
20230818,090000,710217950,2475,2630,2630,2475,269071