stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185200,9128100970,2560,2560,2560,2560,81490
20230818,185100,9128100970,2560,2560,2560,2560,0
20230818,185000,9128100970,2560,2560,2560,2560,0
20230818,184900,9128100970,2560,2560,2560,2560,0
20230818,184800,9128100970,2560,2560,2560,2560,0
20230818,184700,9128100970,2560,2560,2560,2560,0
20230818,184600,9128100970,2560,2560,2560,2560,0
20230818,184500,9128100970,2560,2560,2560,2560,0
20230818,184400,9128100970,2560,2560,2560,2560,0
20230818,184300,9128100970,2560,2560,2560,2560,0
20230818,184200,9128100970,2560,2560,2560,2560,0
20230818,184100,9128100970,2560,2560,2560,2560,0
20230818,184000,9128100970,2560,2560,2560,2560,0
20230818,183900,9128100970,2560,2560,2560,2560,0
20230818,183800,9128100970,2560,2560,2560,2560,0
20230818,183700,9128100970,2560,2560,2560,2560,0
20230818,183600,9128100970,2560,2560,2560,2560,0
20230818,183500,9128100970,2560,2560,2560,2560,0
20230818,183400,9128100970,2560,2560,2560,2560,0
20230818,183300,9128100970,2560,2560,2560,2560,0
20230818,183200,9128100970,2560,2560,2560,2560,0
20230818,183100,9128100970,2560,2560,2560,2560,0
20230818,183000,9128100970,2560,2560,2560,2560,0
20230818,182900,9128100970,2560,2560,2560,2560,0
20230818,182800,9128100970,2560,2560,2560,2560,0
20230818,182700,9128100970,2560,2560,2560,2560,0
20230818,182600,9128100970,2560,2560,2560,2560,0
20230818,182500,9128100970,2560,2560,2560,2560,0
20230818,182400,9128100970,2560,2560,2560,2560,0
20230818,182300,9128100970,2560,2560,2560,2560,0
20230818,182200,9128100970,2560,2560,2560,2560,81490
20230818,182100,9128100970,2560,2560,2560,2560,0
20230818,182000,9128100970,2560,2560,2560,2560,0
20230818,181900,9128100970,2560,2560,2560,2560,0
20230818,181800,9128100970,2560,2560,2560,2560,0
20230818,181700,9128100970,2560,2560,2560,2560,0
20230818,181600,9128100970,2560,2560,2560,2560,0
20230818,181500,9128100970,2560,2560,2560,2560,0
20230818,181400,9128100970,2560,2560,2560,2560,0
20230818,181300,9128100970,2560,2560,2560,2560,0
20230818,181200,9128100970,2560,2560,2560,2560,0
20230818,181100,9128100970,2560,2560,2560,2560,0
20230818,181000,9128100970,2560,2560,2560,2560,0
20230818,180900,9128100970,2560,2560,2560,2560,0
20230818,180800,9128100970,2560,2560,2560,2560,0
20230818,180700,9128100970,2560,2560,2560,2560,0
20230818,180600,9128100970,2560,2560,2560,2560,0
20230818,180500,9128100970,2560,2560,2560,2560,0
20230818,180400,9128100970,2560,2560,2560,2560,0
20230818,180300,9128100970,2560,2560,2560,2560,0
20230818,180200,9128100970,2560,2560,2560,2560,0
20230818,180100,9128100970,2560,2560,2560,2560,0
20230818,180000,9128100970,2560,2560,2560,2560,0
20230818,175900,9128100970,2560,2560,2560,2560,0
20230818,175800,9128100970,2560,2560,2560,2560,0
20230818,175700,9128100970,2560,2560,2560,2560,0
20230818,175600,9128100970,2560,2560,2560,2560,0
20230818,175500,9128100970,2560,2560,2560,2560,0
20230818,175400,9128100970,2560,2560,2560,2560,0
20230818,175300,9128100970,2560,2560,2560,2560,0
20230818,175200,9128100970,2560,2560,2560,2560,81490
20230818,175100,9128100970,2560,2560,2560,2560,0
20230818,175000,9128100970,2560,2560,2560,2560,0
20230818,174900,9128100970,2560,2560,2560,2560,0
20230818,174800,9128100970,2560,2560,2560,2560,0
20230818,174700,9128100970,2560,2560,2560,2560,0
20230818,174600,9128100970,2560,2560,2560,2560,0
20230818,174500,9128100970,2560,2560,2560,2560,0
20230818,174400,9128100970,2560,2560,2560,2560,0
20230818,174300,9128100970,2560,2560,2560,2560,0
20230818,174200,9128100970,2560,2560,2560,2560,0
20230818,174100,9128100970,2560,2560,2560,2560,0
20230818,174000,9128100970,2560,2560,2560,2560,0
20230818,173900,9128100970,2560,2560,2560,2560,0
20230818,173800,9128100970,2560,2560,2560,2560,0
20230818,173700,9128100970,2560,2560,2560,2560,0
20230818,173600,9128100970,2560,2560,2560,2560,0
20230818,173500,9128100970,2560,2560,2560,2560,0
20230818,173400,9128100970,2560,2560,2560,2560,0
20230818,173300,9128100970,2560,2560,2560,2560,0
20230818,173200,9128100970,2560,2560,2560,2560,0
20230818,173100,9128100970,2560,2560,2560,2560,0
20230818,173000,9128100970,2560,2560,2560,2560,0
20230818,172900,9128100970,2560,2560,2560,2560,0
20230818,172800,9128100970,2560,2560,2560,2560,0
20230818,172700,9128100970,2560,2560,2560,2560,0
20230818,172600,9128100970,2560,2560,2560,2560,0
20230818,172500,9128100970,2560,2560,2560,2560,0
20230818,172400,9128100970,2560,2560,2560,2560,0
20230818,172300,9128100970,2560,2560,2560,2560,0
20230818,172200,9128100970,2560,2560,2560,2560,81490
20230818,172100,9128100970,2560,2560,2560,2560,0
20230818,172000,9128100970,2560,2560,2560,2560,0
20230818,171900,9128100970,2560,2560,2560,2560,0
20230818,171800,9128100970,2560,2560,2560,2560,0
20230818,171700,9128100970,2560,2560,2560,2560,0
20230818,171600,9128100970,2560,2560,2560,2560,0
20230818,171500,9128100970,2560,2560,2560,2560,0
20230818,171400,9128100970,2560,2560,2560,2560,0
20230818,171300,9128100970,2560,2560,2560,2560,0
20230818,171200,9128100970,2560,2560,2560,2560,0
20230818,171100,9128100970,2560,2560,2560,2560,0
20230818,171000,9128100970,2560,2560,2560,2560,0
20230818,170900,9128100970,2560,2560,2560,2560,0
20230818,170800,9128100970,2560,2560,2560,2560,0
20230818,170700,9128100970,2560,2560,2560,2560,0
20230818,170600,9128100970,2560,2560,2560,2560,0
20230818,170500,9128100970,2560,2560,2560,2560,0
20230818,170400,9128100970,2560,2560,2560,2560,0
20230818,170300,9128100970,2560,2560,2560,2560,0
20230818,170200,9128100970,2560,2560,2560,2560,0
20230818,170100,9128100970,2560,2560,2560,2560,0
20230818,170000,9128100970,2560,2560,2560,2560,0
20230818,165900,9128100970,2560,2560,2560,2560,0
20230818,165800,9128100970,2560,2560,2560,2560,0
20230818,165700,9128100970,2560,2560,2560,2560,0
20230818,165600,9128100970,2560,2560,2560,2560,0
20230818,165500,9128100970,2560,2560,2560,2560,0
20230818,165400,9128100970,2560,2560,2560,2560,0
20230818,165300,9128100970,2560,2560,2560,2560,0
20230818,165200,9128100970,2560,2560,2560,2560,81490
20230818,165100,9128100970,2560,2560,2560,2560,0
20230818,165000,9128100970,2560,2560,2560,2560,0
20230818,164900,9128100970,2560,2560,2560,2560,0
20230818,164800,9128100970,2560,2560,2560,2560,0
20230818,164700,9128100970,2560,2560,2560,2560,0
20230818,164600,9128100970,2560,2560,2560,2560,0
20230818,164500,9128100970,2560,2560,2560,2560,0
20230818,164400,9128100970,2560,2560,2560,2560,0
20230818,164300,9128100970,2560,2560,2560,2560,0
20230818,164200,9128100970,2560,2560,2560,2560,0
20230818,164100,9128100970,2560,2560,2560,2560,0
20230818,164000,9128100970,2560,2560,2560,2560,0
20230818,163900,9128100970,2560,2560,2560,2560,0
20230818,163800,9128100970,2560,2560,2560,2560,0
20230818,163700,9128100970,2560,2560,2560,2560,0
20230818,163600,9128100970,2560,2560,2560,2560,0
20230818,163500,9128100970,2560,2560,2560,2560,0
20230818,163400,9128100970,2560,2560,2560,2560,0
20230818,163300,9128100970,2560,2560,2560,2560,0
20230818,163200,9128100970,2560,2560,2560,2560,0
20230818,163100,9128100970,2560,2560,2560,2560,0
20230818,163000,9128100970,2560,2560,2560,2560,0
20230818,162900,9128100970,2560,2560,2560,2560,0
20230818,162800,9128100970,2560,2560,2560,2560,0
20230818,162700,9128100970,2560,2560,2560,2560,0
20230818,162600,9128100970,2560,2560,2560,2560,0
20230818,162500,9128100970,2560,2560,2560,2560,0
20230818,162400,9128100970,2560,2560,2560,2560,0
20230818,162300,9128100970,2560,2560,2560,2560,0
20230818,162200,9128100970,2560,2560,2560,2560,81490
20230818,162100,9128100970,2560,2560,2560,2560,0
20230818,162000,9128100970,2560,2560,2560,2560,0
20230818,161900,9128100970,2560,2560,2560,2560,0
20230818,161800,9128100970,2560,2560,2560,2560,0
20230818,161700,9128100970,2560,2560,2560,2560,0
20230818,161600,9128100970,2560,2560,2560,2560,0
20230818,161500,9128100970,2560,2560,2560,2560,0
20230818,161400,9128100970,2560,2560,2560,2560,0
20230818,161300,9128100970,2560,2560,2560,2560,0
20230818,161200,9128100970,2560,2560,2560,2560,0
20230818,161100,9128100970,2560,2560,2560,2560,0
20230818,161000,9128100970,2560,2560,2560,2560,0
20230818,160900,9128100970,2560,2560,2560,2560,0
20230818,160800,9128100970,2560,2560,2560,2560,0
20230818,160700,9128100970,2560,2560,2560,2560,0
20230818,160600,9128100970,2560,2560,2560,2560,0
20230818,160500,9128100970,2560,2560,2560,2560,0
20230818,160400,9128100970,2560,2560,2560,2560,0
20230818,160300,9128100970,2560,2560,2560,2560,0
20230818,160200,9128100970,2560,2560,2560,2560,0
20230818,160100,9128100970,2560,2560,2560,2560,0
20230818,160000,9128100970,2560,2560,2560,2560,0
20230818,155900,9128100970,2560,2560,2560,2560,0
20230818,155800,9128100970,2560,2560,2560,2560,0
20230818,155700,9128100970,2560,2560,2560,2560,0
20230818,155600,9128100970,2560,2560,2560,2560,0
20230818,155500,9128100970,2560,2560,2560,2560,0
20230818,155400,9128100970,2560,2560,2560,2560,0
20230818,155300,9128100970,2560,2560,2560,2560,0
20230818,155200,9128100970,2560,2560,2560,2560,81490
20230818,155100,9128100970,2560,2560,2560,2560,0
20230818,155000,9128100970,2560,2560,2560,2560,0
20230818,154900,9128100970,2560,2560,2560,2560,0
20230818,154800,9128100970,2560,2560,2560,2560,0
20230818,154700,9128100970,2560,2560,2560,2560,0
20230818,154600,9128100970,2560,2560,2560,2560,0
20230818,154500,9128100970,2560,2560,2560,2560,0
20230818,154400,9128100970,2560,2560,2560,2560,0
20230818,154300,9128100970,2560,2560,2560,2560,0
20230818,154200,9128100970,2560,2560,2560,2560,0
20230818,154100,9128100970,2560,2560,2560,2560,0
20230818,154000,9128100970,2560,2560,2560,2560,0
20230818,153900,9128100970,2560,2560,2560,2560,0
20230818,153800,9128100970,2560,2560,2560,2560,0
20230818,153700,9128100970,2560,2560,2560,2560,0
20230818,153600,9128100970,2560,2560,2560,2560,0
20230818,153500,9128100970,2560,2560,2560,2560,0
20230818,153400,9128100970,2560,2560,2560,2560,0
20230818,153300,9128100970,2560,2560,2560,2560,0
20230818,153200,9128100970,2560,2560,2560,2560,0
20230818,153100,9128100970,2560,2560,2560,2560,0
20230818,153000,9128100970,2560,2560,2560,2560,81490
20230818,152900,8919486570,2565,2565,2565,2565,0
20230818,152800,8919486570,2565,2565,2565,2565,0
20230818,152700,8919486570,2565,2565,2565,2565,0
20230818,152600,8919486570,2565,2565,2565,2565,0
20230818,152500,8919486570,2565,2565,2565,2565,0
20230818,152400,8919486570,2565,2565,2565,2565,0
20230818,152300,8919486570,2565,2565,2565,2565,0
20230818,152200,8919486570,2565,2565,2565,2565,0
20230818,152100,8919486570,2565,2565,2565,2565,0
20230818,152000,8919486570,2565,2565,2565,2565,0
20230818,151900,8919486570,2565,2570,2575,2565,22188
20230818,151800,8862495960,2570,2570,2575,2565,10490
20230818,151700,8835516005,2575,2575,2575,2570,10808
20230818,151600,8807692335,2575,2570,2575,2570,3915
20230818,151500,8797614430,2570,2565,2570,2565,14530
20230818,151400,8760302730,2565,2565,2565,2560,5325
20230818,151300,8746646710,2565,2565,2565,2560,10613
20230818,151200,8719439995,2565,2560,2565,2560,4322
20230818,151100,8708360205,2565,2560,2565,2560,10574
20230818,151000,8681288385,2560,2560,2565,2560,5731
20230818,150900,8666592815,2565,2560,2565,2560,3967
20230818,150800,8656423155,2565,2560,2565,2560,11514
20230818,150700,8626946495,2560,2560,2565,2560,12664
20230818,150600,8594526485,2560,2565,2565,2560,21249
20230818,150500,8540124570,2560,2560,2565,2560,30136
20230818,150400,8462975900,2565,2560,2565,2560,2359
20230818,150300,8456934145,2565,2565,2565,2560,1732
20230818,150200,8452496530,2565,2560,2565,2560,2499
20230818,150100,8446098715,2565,2565,2565,2560,3966
20230818,150000,8435926215,2560,2560,2565,2560,1379
20230818,145900,8432389985,2565,2560,2565,2560,2922
20230818,145800,8424909475,2560,2560,2565,2560,31036
20230818,145700,8345456765,2565,2565,2565,2560,1845
20230818,145600,8340729490,2565,2570,2570,2555,84184
20230818,145500,8125180680,2570,2565,2570,2565,4754
20230818,145400,8112986455,2570,2565,2570,2565,5555
20230818,145300,8098737180,2570,2570,2570,2565,2905
20230818,145200,8091284470,2570,2570,2570,2565,5619
20230818,145100,8076859980,2570,2565,2570,2565,3018
20230818,145000,8069117235,2565,2565,2565,2560,6798
20230818,144900,8051680535,2565,2570,2570,2560,17760
20230818,144800,8006120765,2565,2565,2575,2565,12970
20230818,144700,7972816795,2570,2570,2570,2565,3844
20230818,144600,7962952855,2570,2570,2570,2565,4456
20230818,144500,7951503575,2570,2570,2575,2565,2678
20230818,144400,7944624385,2570,2570,2570,2565,4179
20230818,144300,7933898120,2570,2575,2575,2570,11513
20230818,144200,7904307575,2575,2570,2575,2565,13390
20230818,144100,7869896980,2565,2570,2570,2565,4633
20230818,144000,7857998870,2570,2570,2570,2565,4795
20230818,143900,7845681890,2570,2565,2570,2565,4737
20230818,143800,7833531315,2570,2570,2570,2565,203
20230818,143700,7833009745,2570,2570,2570,2565,456
20230818,143600,7831839580,2565,2565,2570,2565,13652
20230818,143500,7796822090,2565,2565,2570,2565,5103
20230818,143400,7783732690,2565,2570,2570,2565,6437
20230818,143300,7767219745,2570,2565,2570,2565,1829
20230818,143200,7762527765,2565,2565,2570,2565,2893
20230818,143100,7755107045,2565,2565,2570,2565,432
20230818,143000,7753998585,2565,2565,2570,2565,196
20230818,142900,7753495245,2565,2570,2570,2565,7559
20230818,142800,7734106250,2570,2570,2570,2565,38462
20230818,142700,7635449440,2570,2570,2575,2570,1494
20230818,142600,7631607315,2570,2570,2570,2565,3207
20230818,142500,7623368490,2570,2565,2570,2565,5749
20230818,142400,7608593700,2570,2565,2570,2565,1015
20230818,142300,7605985495,2570,2565,2570,2565,1533
20230818,142200,7602047910,2570,2570,2570,2565,449
20230818,142100,7600894225,2570,2570,2575,2570,4111
20230818,142000,7590327795,2570,2570,2575,2565,12029
20230818,141900,7559419090,2570,2570,2570,2565,1316
20230818,141800,7556038140,2565,2570,2570,2565,8092
20230818,141700,7535273085,2570,2570,2570,2565,1901
20230818,141600,7530392495,2570,2565,2570,2565,13729
20230818,141500,7495177430,2565,2570,2570,2565,9031
20230818,141400,7471976575,2575,2575,2580,2570,41799
20230818,141300,7364488465,2575,2580,2580,2575,3559
20230818,141200,7355321525,2580,2580,2580,2575,16055
20230818,141100,7313899945,2580,2580,2585,2580,12377
20230818,141000,7281941875,2580,2580,2580,2575,1733
20230818,140900,7277470925,2580,2580,2585,2575,3869
20230818,140800,7267499135,2580,2580,2580,2575,1688
20230818,140700,7263144530,2580,2580,2580,2575,4077
20230818,140600,7252626010,2580,2580,2585,2575,2972
20230818,140500,7244960835,2580,2575,2580,2575,1476
20230818,140400,7241154965,2580,2580,2580,2575,3444
20230818,140300,7232276030,2575,2580,2580,2575,3700
20230818,140200,7222744650,2575,2575,2580,2570,10431
20230818,140100,7195881325,2570,2575,2575,2570,5506
20230818,140000,7181726610,2575,2570,2580,2570,5847
20230818,135900,7166684495,2570,2575,2580,2570,5486
20230818,135800,7152572400,2570,2565,2575,2565,15627
20230818,135700,7112444065,2565,2570,2570,2565,1511
20230818,135600,7108567295,2570,2565,2570,2560,29576
20230818,135500,7032753045,2565,2570,2570,2565,53816
20230818,135400,6894596885,2575,2570,2575,2570,15235
20230818,135300,6855420780,2570,2580,2585,2570,153488
20230818,135200,6459593120,2580,2580,2585,2580,17238
20230818,135100,6415116530,2585,2580,2585,2580,4286
20230818,135000,6404051115,2580,2585,2585,2580,6021
20230818,134900,6388508510,2585,2590,2590,2585,67185
20230818,134800,6214829585,2590,2590,2590,2585,5013
20230818,134700,6201847375,2590,2585,2590,2585,2228
20230818,134600,6196085495,2585,2590,2595,2585,10557
20230818,134500,6168745500,2595,2590,2595,2590,933
20230818,134400,6166328770,2590,2595,2595,2590,702
20230818,134300,6164509715,2590,2590,2595,2590,3377
20230818,134200,6155759035,2590,2590,2590,2590,3745
20230818,134100,6146059485,2590,2590,2595,2590,1376
20230818,134000,6142494405,2595,2590,2595,2590,4748
20230818,133900,6130183825,2585,2585,2590,2585,3714
20230818,133800,6120567420,2585,2590,2595,2585,1832
20230818,133700,6115821880,2590,2585,2590,2585,560
20230818,133600,6114371645,2590,2590,2595,2585,3902
20230818,133500,6104270150,2590,2595,2595,2585,1861
20230818,133400,6099450135,2590,2590,2595,2590,5616
20230818,133300,6084903310,2595,2590,2595,2590,5713
20230818,133200,6070106590,2595,2590,2595,2590,251
20230818,133100,6069455900,2595,2590,2595,2590,18355
20230818,133000,6021915515,2590,2595,2595,2590,2692
20230818,132900,6014942995,2590,2595,2595,2590,2532
20230818,132800,6008373595,2590,2590,2595,2590,1983
20230818,132700,6003229875,2595,2595,2595,2590,219
20230818,132600,6002662010,2595,2590,2595,2590,191
20230818,132500,6002167045,2595,2595,2595,2590,9262
20230818,132400,5978171225,2590,2595,2600,2590,2014
20230818,132300,5972945040,2595,2600,2600,2590,431
20230818,132200,5971826730,2600,2590,2600,2590,5681
20230818,132100,5957092510,2590,2595,2595,2585,7303
20230818,132000,5938177860,2595,2595,2595,2590,1052
20230818,131900,5935452700,2590,2590,2590,2585,4925
20230818,131800,5922701585,2590,2590,2590,2585,1147
20230818,131700,5919731115,2590,2585,2590,2585,835
20230818,131600,5917569865,2585,2590,2590,2585,4121
20230818,131500,5906914190,2590,2590,2590,2585,9488
20230818,131400,5882379985,2590,2595,2595,2585,6323
20230818,131300,5865997865,2600,2595,2600,2590,11020
20230818,131200,5837425420,2595,2595,2595,2590,908
20230818,131100,5835069310,2595,2590,2595,2590,1999
20230818,131000,5829884150,2595,2595,2595,2585,4196
20230818,130900,5819016360,2590,2600,2600,2590,97439
20230818,130800,5566516000,2600,2600,2605,2595,1233
20230818,130700,5563310245,2605,2600,2605,2595,941
20230818,130600,5560864475,2600,2600,2600,2595,1729
20230818,130500,5556369265,2600,2600,2605,2600,20408
20230818,130400,5503308395,2605,2605,2605,2600,3071
20230818,130300,5495308605,2605,2605,2605,2600,917
20230818,130200,5492921460,2605,2610,2610,2605,32106
20230818,130100,5409281065,2610,2605,2610,2605,456
20230818,130000,5408091395,2605,2605,2610,2600,3007
20230818,125900,5400258025,2605,2605,2605,2600,583
20230818,125800,5398739450,2600,2600,2605,2600,895
20230818,125700,5396409535,2600,2600,2605,2595,18952
20230818,125600,5347132845,2600,2600,2605,2600,1866
20230818,125500,5342279745,2600,2600,2605,2600,1029
20230818,125400,5339604340,2600,2600,2605,2600,2955
20230818,125300,5331921270,2600,2595,2600,2595,48
20230818,125200,5331796615,2595,2600,2600,2595,13673
20230818,125100,5296313235,2595,2600,2600,2595,962
20230818,125000,5293812175,2595,2595,2600,2595,8178
20230818,124900,5272581805,2595,2595,2600,2595,460
20230818,124800,5271388060,2600,2595,2600,2590,19580
20230818,124700,5220587355,2595,2595,2600,2590,26479
20230818,124600,5151886495,2595,2600,2605,2590,42677
20230818,124500,5041138870,2600,2605,2605,2600,33348
20230818,124400,4954431530,2600,2605,2610,2600,2484
20230818,124300,4947961310,2605,2605,2605,2600,1132
20230818,124200,4945015475,2605,2605,2605,2600,3016
20230818,124100,4937159360,2605,2605,2605,2600,1093
20230818,124000,4934312235,2605,2600,2605,2600,1067
20230818,123900,4931534520,2600,2605,2605,2600,875
20230818,123800,4929255480,2600,2600,2605,2600,5436
20230818,123700,4915119840,2605,2605,2605,2600,1200
20230818,123600,4911994185,2600,2605,2605,2600,1435
20230818,123500,4908262030,2600,2605,2610,2600,22059
20230818,123400,4850799425,2605,2610,2610,2605,6139
20230818,123300,4834805675,2610,2615,2615,2605,4003
20230818,123200,4824372390,2615,2610,2615,2605,3686
20230818,123100,4814753910,2605,2610,2610,2605,8443
20230818,123000,4792719660,2615,2615,2615,2610,1211
20230818,122900,4789558790,2610,2615,2615,2610,2196
20230818,122800,4783825805,2610,2610,2615,2610,1062
20230818,122700,4781053585,2610,2615,2620,2605,27157
20230818,122600,4710153945,2615,2615,2615,2615,2306
20230818,122500,4704123755,2615,2615,2615,2615,28
20230818,122400,4704050535,2615,2615,2620,2615,538
20230818,122300,4702643615,2620,2615,2620,2615,1035
20230818,122200,4699932090,2620,2620,2620,2615,779
20230818,122100,4697893760,2615,2615,2620,2615,1469
20230818,122000,4694052300,2615,2620,2620,2615,11625
20230818,121900,4663648940,2620,2620,2625,2615,1773
20230818,121800,4659003240,2620,2625,2625,2620,39
20230818,121700,4658901005,2625,2620,2625,2620,1275
20230818,121600,4655559570,2620,2620,2625,2615,3722
20230818,121500,4645808500,2615,2615,2620,2615,833
20230818,121400,4643628235,2620,2625,2625,2615,2609
20230818,121300,4636789785,2620,2620,2625,2620,336
20230818,121200,4635909215,2625,2620,2625,2615,3999
20230818,121100,4625432290,2620,2625,2625,2620,2533
20230818,121000,4618790145,2625,2620,2625,2620,5891
20230818,120900,4603349450,2620,2625,2625,2620,2642
20230818,120800,4596425625,2620,2625,2625,2620,38
20230818,120700,4596326015,2625,2625,2625,2620,4395
20230818,120600,4584804335,2620,2625,2625,2620,35
20230818,120500,4584712600,2620,2625,2625,2620,2346
20230818,120400,4578564545,2625,2625,2625,2620,208
20230818,120300,4578018800,2620,2615,2620,2615,2239
20230818,120200,4572153995,2615,2615,2620,2615,361
20230818,120100,4571209880,2620,2615,2620,2615,1572
20230818,120000,4567099030,2620,2620,2620,2615,1404
20230818,115900,4563427520,2620,2620,2625,2615,6062
20230818,115800,4547543440,2625,2620,2625,2620,58
20230818,115700,4547391410,2625,2620,2625,2620,1041
20230818,115600,4544658925,2625,2620,2625,2620,5166
20230818,115500,4531122915,2620,2620,2625,2620,182
20230818,115400,4530646070,2620,2625,2625,2615,1395
20230818,115300,4526991650,2625,2620,2625,2615,3638
20230818,115200,4517478260,2615,2615,2615,2615,1612
20230818,115100,4513262880,2615,2620,2620,2615,2994
20230818,115000,4505426710,2620,2620,2625,2615,1159
20230818,114900,4502390175,2620,2620,2620,2620,3815
20230818,114800,4492394875,2620,2625,2625,2620,4626
20230818,114700,4480258085,2625,2625,2630,2625,1050
20230818,114600,4477501185,2630,2630,2630,2630,2899
20230818,114500,4469876815,2635,2630,2635,2630,867
20230818,114400,4467596035,2635,2625,2635,2625,1010
20230818,114300,4464934965,2625,2630,2635,2625,15525
20230818,114200,4424088235,2630,2625,2630,2625,2402
20230818,114100,4417779415,2625,2630,2635,2625,4692
20230818,114000,4405462890,2635,2635,2635,2625,15181
20230818,113900,4365589475,2630,2630,2630,2625,3127
20230818,113800,4357365605,2630,2635,2635,2630,5230
20230818,113700,4343610380,2630,2630,2635,2630,3360
20230818,113600,4334773455,2630,2635,2635,2630,813
20230818,113500,4332635175,2635,2640,2640,2630,7057
20230818,113400,4314065615,2635,2640,2640,2635,5647
20230818,113300,4299157765,2640,2645,2645,2640,295
20230818,113200,4298378940,2640,2635,2640,2635,6573
20230818,113100,4281046670,2640,2640,2640,2635,8797
20230818,113000,4257841880,2640,2640,2640,2640,4476
20230818,112900,4246025240,2640,2645,2645,2640,7782
20230818,112800,4225473840,2640,2640,2645,2640,4689
20230818,112700,4213094200,2640,2640,2645,2640,4044
20230818,112600,4202402355,2640,2645,2645,2640,302
20230818,112500,4201605045,2640,2640,2645,2640,2299
20230818,112400,4195531410,2645,2650,2650,2640,1283
20230818,112300,4192140180,2645,2645,2650,2645,2348
20230818,112200,4185929385,2645,2645,2650,2645,3337
20230818,112100,4177101970,2650,2650,2650,2645,10664
20230818,112000,4148843270,2645,2645,2650,2640,12925
20230818,111900,4114655120,2645,2650,2650,2645,3920
20230818,111800,4104286575,2650,2645,2650,2645,3425
20230818,111700,4095220055,2650,2645,2650,2645,2490
20230818,111600,4088629460,2645,2650,2650,2645,1815
20230818,111500,4083821315,2645,2640,2645,2640,3329
20230818,111400,4075016160,2640,2645,2650,2640,1308
20230818,111300,4071554675,2640,2640,2650,2640,39154
20230818,111200,3967980735,2645,2645,2645,2640,3335
20230818,111100,3959168950,2645,2630,2645,2630,40707
20230818,111000,3851677515,2630,2635,2640,2630,537
20230818,110900,3850262465,2635,2635,2640,2620,13613
20230818,110800,3814479285,2635,2635,2640,2635,1882
20230818,110700,3809520210,2635,2635,2640,2630,1499
20230818,110600,3805570530,2630,2635,2640,2625,12315
20230818,110500,3773132680,2635,2625,2635,2620,16116
20230818,110400,3730768985,2625,2625,2630,2620,9277
20230818,110300,3706420275,2625,2630,2630,2625,616
20230818,110200,3704802765,2630,2625,2630,2625,1001
20230818,110100,3702175095,2625,2625,2625,2620,3121
20230818,110000,3693982610,2625,2630,2635,2620,15427
20230818,105900,3653429195,2625,2625,2625,2620,5807
20230818,105800,3638200820,2625,2630,2635,2625,9693
20230818,105700,3612708970,2630,2635,2635,2630,2002
20230818,105600,3607441655,2630,2635,2640,2630,3295
20230818,105500,3598759415,2640,2640,2640,2635,2901
20230818,105400,3591115210,2635,2635,2640,2630,1538
20230818,105300,3587062825,2635,2635,2640,2630,5176
20230818,105200,3573424550,2635,2635,2640,2635,8199
20230818,105100,3551819680,2640,2635,2640,2635,1243
20230818,105000,3548542925,2630,2635,2640,2630,8442
20230818,104900,3526298045,2635,2630,2635,2630,3354
20230818,104800,3517477020,2630,2635,2635,2630,7363
20230818,104700,3498078340,2630,2635,2635,2630,773
20230818,104600,3496043060,2635,2630,2635,2630,1281
20230818,104500,3492669170,2630,2620,2630,2620,2130
20230818,104400,3487073055,2625,2630,2630,2620,468
20230818,104300,3485845895,2630,2630,2630,2615,6320
20230818,104200,3469277230,2620,2625,2630,2620,4120
20230818,104100,3458463710,2625,2630,2630,2625,7435
20230818,104000,3438944695,2630,2625,2630,2625,1381
20230818,103900,3435313215,2620,2625,2625,2620,1188
20230818,103800,3432195135,2630,2625,2630,2620,12059
20230818,103700,3400532800,2625,2620,2625,2615,5309
20230818,103600,3386628310,2620,2615,2620,2610,17218
20230818,103500,3341613695,2615,2625,2625,2615,12538
20230818,103400,3308784410,2625,2625,2625,2620,4099
20230818,103300,3298035650,2625,2630,2630,2620,1173
20230818,103200,3294954165,2630,2630,2630,2615,12600
20230818,103100,3261940000,2630,2630,2635,2625,3222
20230818,103000,3253466935,2630,2630,2630,2620,3811
20230818,102900,3243479650,2625,2635,2635,2610,15650
20230818,102800,3202414050,2635,2635,2640,2630,8524
20230818,102700,3179956220,2640,2640,2645,2635,19444
20230818,102600,3128624330,2640,2640,2645,2635,5857
20230818,102500,3113171290,2635,2635,2640,2635,2071
20230818,102400,3107714100,2640,2635,2640,2630,11780
20230818,102300,3076722170,2640,2640,2640,2630,6593
20230818,102200,3059352065,2640,2635,2640,2620,11216
20230818,102100,3029878075,2635,2630,2640,2630,22652
20230818,102000,2970275990,2625,2620,2630,2620,10668
20230818,101900,2942266130,2620,2620,2625,2620,1010
20230818,101800,2939619825,2625,2625,2625,2620,1677
20230818,101700,2935217705,2625,2610,2625,2610,6311
20230818,101600,2918667350,2610,2615,2620,2610,1504
20230818,101500,2914736385,2610,2610,2615,2610,1796
20230818,101400,2910048820,2610,2620,2620,2605,20618
20230818,101300,2856198390,2625,2625,2625,2620,1159
20230818,101200,2853160780,2620,2620,2625,2620,14385
20230818,101100,2815472075,2620,2625,2625,2620,9544
20230818,101000,2790422175,2625,2620,2625,2620,4835
20230818,100900,2777741205,2620,2620,2625,2615,7917
20230818,100800,2756997110,2615,2615,2620,2615,3972
20230818,100700,2746591620,2620,2615,2620,2605,11812
20230818,100600,2715704955,2610,2610,2610,2605,7228
20230818,100500,2696845375,2600,2600,2605,2600,2572
20230818,100400,2690147310,2605,2605,2605,2600,2149
20230818,100300,2684550165,2605,2610,2610,2605,7779
20230818,100200,2664282365,2610,2600,2615,2600,4485
20230818,100100,2652590200,2605,2595,2605,2595,30029
20230818,100000,2574532655,2595,2600,2600,2595,10544
20230818,095900,2547165280,2595,2600,2605,2595,12530
20230818,095800,2514582050,2600,2610,2610,2600,1864
20230818,095700,2509728930,2600,2610,2610,2600,8369
20230818,095600,2487918145,2610,2610,2610,2605,23143
20230818,095500,2427619915,2610,2610,2610,2605,1859
20230818,095400,2422768480,2605,2610,2610,2605,7199
20230818,095300,2403988990,2610,2605,2610,2605,4237
20230818,095200,2392951550,2605,2605,2610,2605,3551
20230818,095100,2383686130,2605,2605,2610,2605,3771
20230818,095000,2373860070,2605,2600,2605,2600,3307
20230818,094900,2365246965,2600,2595,2600,2595,4944
20230818,094800,2352394680,2600,2595,2600,2590,11297
20230818,094700,2323080280,2585,2585,2595,2585,19717
20230818,094600,2272049730,2590,2590,2590,2585,2952
20230818,094500,2264407815,2585,2585,2590,2580,9817
20230818,094400,2239030355,2585,2595,2595,2580,21529
20230818,094300,2183411435,2595,2590,2595,2585,6756
20230818,094200,2165922070,2585,2590,2595,2585,22611
20230818,094100,2107461770,2590,2595,2595,2590,36423
20230818,094000,2013114500,2590,2595,2595,2590,3647
20230818,093900,2003655535,2600,2595,2600,2590,7807
20230818,093800,1983411615,2600,2595,2600,2590,5576
20230818,093700,1968943320,2590,2600,2600,2590,2524
20230818,093600,1962399625,2595,2605,2605,2595,15508
20230818,093500,1922132255,2600,2600,2605,2595,10072
20230818,093400,1895946430,2605,2600,2605,2595,8426
20230818,093300,1874037720,2595,2600,2600,2595,1726
20230818,093200,1869555925,2600,2595,2600,2595,5206
20230818,093100,1856041140,2600,2605,2605,2595,10700
20230818,093000,1828270665,2605,2595,2605,2590,11724
20230818,092900,1797855950,2595,2595,2600,2595,13100
20230818,092800,1763811330,2600,2600,2600,2595,3197
20230818,092700,1755510315,2600,2600,2610,2585,14367
20230818,092600,1718221050,2605,2600,2610,2600,7806
20230818,092500,1697906080,2600,2590,2600,2585,3380
20230818,092400,1689138670,2585,2580,2595,2580,19792
20230818,092300,1637960830,2585,2590,2590,2585,6213
20230818,092200,1621899635,2580,2590,2590,2580,50527
20230818,092100,1491376810,2590,2590,2600,2585,27289
20230818,092000,1420672640,2590,2595,2595,2590,22270
20230818,091900,1362991405,2595,2600,2605,2590,38148
20230818,091800,1263866700,2600,2600,2605,2600,5413
20230818,091700,1249787200,2605,2620,2620,2600,51904
20230818,091600,1114505085,2610,2620,2620,2610,6453
20230818,091500,1097630025,2620,2615,2620,2615,9529
20230818,091400,1072677710,2615,2615,2625,2615,7355
20230818,091300,1053433405,2620,2620,2620,2610,8239
20230818,091200,1031885395,2625,2615,2625,2610,25855
20230818,091100,964319020,2610,2610,2615,2605,16392
20230818,091000,921552225,2610,2625,2630,2610,62301
20230818,090900,758412225,2630,2625,2630,2620,8784
20230818,090800,735354145,2625,2620,2625,2615,15356
20230818,090700,695101075,2615,2615,2620,2615,10278
20230818,090600,668219535,2615,2620,2620,2610,7282
20230818,090500,649164705,2625,2615,2625,2610,60433
20230818,090400,491194775,2620,2625,2630,2615,7093
20230818,090300,472606980,2630,2620,2640,2615,18113
20230818,090200,425049425,2615,2610,2630,2605,24923
20230818,090100,359952765,2610,2615,2645,2610,34159
20230818,090000,270342590,2610,2605,2625,2600,102449