stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,203900,2879261970,2455,2455,2455,2455,15610
20230818,203800,2879261970,2455,2455,2455,2455,0
20230818,203700,2879261970,2455,2455,2455,2455,0
20230818,203600,2879261970,2455,2455,2455,2455,0
20230818,203500,2879261970,2455,2455,2455,2455,0
20230818,203400,2879261970,2455,2455,2455,2455,0
20230818,203300,2879261970,2455,2455,2455,2455,0
20230818,203200,2879261970,2455,2455,2455,2455,0
20230818,203100,2879261970,2455,2455,2455,2455,0
20230818,203000,2879261970,2455,2455,2455,2455,0
20230818,202900,2879261970,2455,2455,2455,2455,0
20230818,202800,2879261970,2455,2455,2455,2455,0
20230818,202700,2879261970,2455,2455,2455,2455,0
20230818,202600,2879261970,2455,2455,2455,2455,0
20230818,202500,2879261970,2455,2455,2455,2455,0
20230818,202400,2879261970,2455,2455,2455,2455,0
20230818,202300,2879261970,2455,2455,2455,2455,0
20230818,202200,2879261970,2455,2455,2455,2455,0
20230818,202100,2879261970,2455,2455,2455,2455,0
20230818,202000,2879261970,2455,2455,2455,2455,0
20230818,201900,2879261970,2455,2455,2455,2455,0
20230818,201800,2879261970,2455,2455,2455,2455,0
20230818,201700,2879261970,2455,2455,2455,2455,0
20230818,201600,2879261970,2455,2455,2455,2455,0
20230818,201500,2879261970,2455,2455,2455,2455,0
20230818,201400,2879261970,2455,2455,2455,2455,0
20230818,201300,2879261970,2455,2455,2455,2455,0
20230818,201200,2879261970,2455,2455,2455,2455,0
20230818,201100,2879261970,2455,2455,2455,2455,0
20230818,201000,2879261970,2455,2455,2455,2455,0
20230818,200900,2879261970,2455,2455,2455,2455,15610
20230818,200800,2879261970,2455,2455,2455,2455,0
20230818,200700,2879261970,2455,2455,2455,2455,0
20230818,200600,2879261970,2455,2455,2455,2455,0
20230818,200500,2879261970,2455,2455,2455,2455,0
20230818,200400,2879261970,2455,2455,2455,2455,0
20230818,200300,2879261970,2455,2455,2455,2455,0
20230818,200200,2879261970,2455,2455,2455,2455,0
20230818,200100,2879261970,2455,2455,2455,2455,0
20230818,200000,2879261970,2455,2455,2455,2455,0
20230818,195900,2879261970,2455,2455,2455,2455,0
20230818,195800,2879261970,2455,2455,2455,2455,0
20230818,195700,2879261970,2455,2455,2455,2455,0
20230818,195600,2879261970,2455,2455,2455,2455,0
20230818,195500,2879261970,2455,2455,2455,2455,0
20230818,195400,2879261970,2455,2455,2455,2455,0
20230818,195300,2879261970,2455,2455,2455,2455,0
20230818,195200,2879261970,2455,2455,2455,2455,0
20230818,195100,2879261970,2455,2455,2455,2455,0
20230818,195000,2879261970,2455,2455,2455,2455,0
20230818,194900,2879261970,2455,2455,2455,2455,0
20230818,194800,2879261970,2455,2455,2455,2455,0
20230818,194700,2879261970,2455,2455,2455,2455,0
20230818,194600,2879261970,2455,2455,2455,2455,0
20230818,194500,2879261970,2455,2455,2455,2455,0
20230818,194400,2879261970,2455,2455,2455,2455,0
20230818,194300,2879261970,2455,2455,2455,2455,0
20230818,194200,2879261970,2455,2455,2455,2455,0
20230818,194100,2879261970,2455,2455,2455,2455,0
20230818,194000,2879261970,2455,2455,2455,2455,0
20230818,193900,2879261970,2455,2455,2455,2455,15610
20230818,193800,2879261970,2455,2455,2455,2455,0
20230818,193700,2879261970,2455,2455,2455,2455,0
20230818,193600,2879261970,2455,2455,2455,2455,0
20230818,193500,2879261970,2455,2455,2455,2455,0
20230818,193400,2879261970,2455,2455,2455,2455,0
20230818,193300,2879261970,2455,2455,2455,2455,0
20230818,193200,2879261970,2455,2455,2455,2455,0
20230818,193100,2879261970,2455,2455,2455,2455,0
20230818,193000,2879261970,2455,2455,2455,2455,0
20230818,192900,2879261970,2455,2455,2455,2455,0
20230818,192800,2879261970,2455,2455,2455,2455,0
20230818,192700,2879261970,2455,2455,2455,2455,0
20230818,192600,2879261970,2455,2455,2455,2455,0
20230818,192500,2879261970,2455,2455,2455,2455,0
20230818,192400,2879261970,2455,2455,2455,2455,0
20230818,192300,2879261970,2455,2455,2455,2455,0
20230818,192200,2879261970,2455,2455,2455,2455,0
20230818,192100,2879261970,2455,2455,2455,2455,0
20230818,192000,2879261970,2455,2455,2455,2455,0
20230818,191900,2879261970,2455,2455,2455,2455,0
20230818,191800,2879261970,2455,2455,2455,2455,0
20230818,191700,2879261970,2455,2455,2455,2455,0
20230818,191600,2879261970,2455,2455,2455,2455,0
20230818,191500,2879261970,2455,2455,2455,2455,0
20230818,191400,2879261970,2455,2455,2455,2455,0
20230818,191300,2879261970,2455,2455,2455,2455,0
20230818,191200,2879261970,2455,2455,2455,2455,0
20230818,191100,2879261970,2455,2455,2455,2455,0
20230818,191000,2879261970,2455,2455,2455,2455,0
20230818,190900,2879261970,2455,2455,2455,2455,15610
20230818,190800,2879261970,2455,2455,2455,2455,0
20230818,190700,2879261970,2455,2455,2455,2455,0
20230818,190600,2879261970,2455,2455,2455,2455,0
20230818,190500,2879261970,2455,2455,2455,2455,0
20230818,190400,2879261970,2455,2455,2455,2455,0
20230818,190300,2879261970,2455,2455,2455,2455,0
20230818,190200,2879261970,2455,2455,2455,2455,0
20230818,190100,2879261970,2455,2455,2455,2455,0
20230818,190000,2879261970,2455,2455,2455,2455,0
20230818,185900,2879261970,2455,2455,2455,2455,0
20230818,185800,2879261970,2455,2455,2455,2455,0
20230818,185700,2879261970,2455,2455,2455,2455,0
20230818,185600,2879261970,2455,2455,2455,2455,0
20230818,185500,2879261970,2455,2455,2455,2455,0
20230818,185400,2879261970,2455,2455,2455,2455,0
20230818,185300,2879261970,2455,2455,2455,2455,0
20230818,185200,2879261970,2455,2455,2455,2455,0
20230818,185100,2879261970,2455,2455,2455,2455,0
20230818,185000,2879261970,2455,2455,2455,2455,0
20230818,184900,2879261970,2455,2455,2455,2455,0
20230818,184800,2879261970,2455,2455,2455,2455,0
20230818,184700,2879261970,2455,2455,2455,2455,0
20230818,184600,2879261970,2455,2455,2455,2455,0
20230818,184500,2879261970,2455,2455,2455,2455,0
20230818,184400,2879261970,2455,2455,2455,2455,0
20230818,184300,2879261970,2455,2455,2455,2455,0
20230818,184200,2879261970,2455,2455,2455,2455,0
20230818,184100,2879261970,2455,2455,2455,2455,0
20230818,184000,2879261970,2455,2455,2455,2455,0
20230818,183900,2879261970,2455,2455,2455,2455,15610
20230818,183800,2879261970,2455,2455,2455,2455,0
20230818,183700,2879261970,2455,2455,2455,2455,0
20230818,183600,2879261970,2455,2455,2455,2455,0
20230818,183500,2879261970,2455,2455,2455,2455,0
20230818,183400,2879261970,2455,2455,2455,2455,0
20230818,183300,2879261970,2455,2455,2455,2455,0
20230818,183200,2879261970,2455,2455,2455,2455,0
20230818,183100,2879261970,2455,2455,2455,2455,0
20230818,183000,2879261970,2455,2455,2455,2455,0
20230818,182900,2879261970,2455,2455,2455,2455,0
20230818,182800,2879261970,2455,2455,2455,2455,0
20230818,182700,2879261970,2455,2455,2455,2455,0
20230818,182600,2879261970,2455,2455,2455,2455,0
20230818,182500,2879261970,2455,2455,2455,2455,0
20230818,182400,2879261970,2455,2455,2455,2455,0
20230818,182300,2879261970,2455,2455,2455,2455,0
20230818,182200,2879261970,2455,2455,2455,2455,0
20230818,182100,2879261970,2455,2455,2455,2455,0
20230818,182000,2879261970,2455,2455,2455,2455,0
20230818,181900,2879261970,2455,2455,2455,2455,0
20230818,181800,2879261970,2455,2455,2455,2455,0
20230818,181700,2879261970,2455,2455,2455,2455,0
20230818,181600,2879261970,2455,2455,2455,2455,0
20230818,181500,2879261970,2455,2455,2455,2455,0
20230818,181400,2879261970,2455,2455,2455,2455,0
20230818,181300,2879261970,2455,2455,2455,2455,0
20230818,181200,2879261970,2455,2455,2455,2455,0
20230818,181100,2879261970,2455,2455,2455,2455,0
20230818,181000,2879261970,2455,2455,2455,2455,0
20230818,180900,2879261970,2455,2455,2455,2455,15610
20230818,180800,2879261970,2455,2455,2455,2455,0
20230818,180700,2879261970,2455,2455,2455,2455,0
20230818,180600,2879261970,2455,2455,2455,2455,0
20230818,180500,2879261970,2455,2455,2455,2455,0
20230818,180400,2879261970,2455,2455,2455,2455,0
20230818,180300,2879261970,2455,2455,2455,2455,0
20230818,180200,2879261970,2455,2455,2455,2455,0
20230818,180100,2879261970,2455,2455,2455,2455,0
20230818,180000,2879261970,2455,2455,2455,2455,0
20230818,175900,2879261970,2455,2455,2455,2455,0
20230818,175800,2879261970,2455,2455,2455,2455,0
20230818,175700,2879261970,2455,2455,2455,2455,0
20230818,175600,2879261970,2455,2455,2455,2455,0
20230818,175500,2879261970,2455,2455,2455,2455,0
20230818,175400,2879261970,2455,2455,2455,2455,0
20230818,175300,2879261970,2455,2455,2455,2455,0
20230818,175200,2879261970,2455,2455,2455,2455,0
20230818,175100,2879261970,2455,2455,2455,2455,0
20230818,175000,2879261970,2455,2455,2455,2455,0
20230818,174900,2879261970,2455,2455,2455,2455,0
20230818,174800,2879261970,2455,2455,2455,2455,0
20230818,174700,2879261970,2455,2455,2455,2455,0
20230818,174600,2879261970,2455,2455,2455,2455,0
20230818,174500,2879261970,2455,2455,2455,2455,0
20230818,174400,2879261970,2455,2455,2455,2455,0
20230818,174300,2879261970,2455,2455,2455,2455,0
20230818,174200,2879261970,2455,2455,2455,2455,0
20230818,174100,2879261970,2455,2455,2455,2455,0
20230818,174000,2879261970,2455,2455,2455,2455,0
20230818,173900,2879261970,2455,2455,2455,2455,15610
20230818,173800,2879261970,2455,2455,2455,2455,0
20230818,173700,2879261970,2455,2455,2455,2455,0
20230818,173600,2879261970,2455,2455,2455,2455,0
20230818,173500,2879261970,2455,2455,2455,2455,0
20230818,173400,2879261970,2455,2455,2455,2455,0
20230818,173300,2879261970,2455,2455,2455,2455,0
20230818,173200,2879261970,2455,2455,2455,2455,0
20230818,173100,2879261970,2455,2455,2455,2455,0
20230818,173000,2879261970,2455,2455,2455,2455,0
20230818,172900,2879261970,2455,2455,2455,2455,0
20230818,172800,2879261970,2455,2455,2455,2455,0
20230818,172700,2879261970,2455,2455,2455,2455,0
20230818,172600,2879261970,2455,2455,2455,2455,0
20230818,172500,2879261970,2455,2455,2455,2455,0
20230818,172400,2879261970,2455,2455,2455,2455,0
20230818,172300,2879261970,2455,2455,2455,2455,0
20230818,172200,2879261970,2455,2455,2455,2455,0
20230818,172100,2879261970,2455,2455,2455,2455,0
20230818,172000,2879261970,2455,2455,2455,2455,0
20230818,171900,2879261970,2455,2455,2455,2455,0
20230818,171800,2879261970,2455,2455,2455,2455,0
20230818,171700,2879261970,2455,2455,2455,2455,0
20230818,171600,2879261970,2455,2455,2455,2455,0
20230818,171500,2879261970,2455,2455,2455,2455,0
20230818,171400,2879261970,2455,2455,2455,2455,0
20230818,171300,2879261970,2455,2455,2455,2455,0
20230818,171200,2879261970,2455,2455,2455,2455,0
20230818,171100,2879261970,2455,2455,2455,2455,0
20230818,171000,2879261970,2455,2455,2455,2455,0
20230818,170900,2879261970,2455,2455,2455,2455,15610
20230818,170800,2879261970,2455,2455,2455,2455,0
20230818,170700,2879261970,2455,2455,2455,2455,0
20230818,170600,2879261970,2455,2455,2455,2455,0
20230818,170500,2879261970,2455,2455,2455,2455,0
20230818,170400,2879261970,2455,2455,2455,2455,0
20230818,170300,2879261970,2455,2455,2455,2455,0
20230818,170200,2879261970,2455,2455,2455,2455,0
20230818,170100,2879261970,2455,2455,2455,2455,0
20230818,170000,2879261970,2455,2455,2455,2455,0
20230818,165900,2879261970,2455,2455,2455,2455,0
20230818,165800,2879261970,2455,2455,2455,2455,0
20230818,165700,2879261970,2455,2455,2455,2455,0
20230818,165600,2879261970,2455,2455,2455,2455,0
20230818,165500,2879261970,2455,2455,2455,2455,0
20230818,165400,2879261970,2455,2455,2455,2455,0
20230818,165300,2879261970,2455,2455,2455,2455,0
20230818,165200,2879261970,2455,2455,2455,2455,0
20230818,165100,2879261970,2455,2455,2455,2455,0
20230818,165000,2879261970,2455,2455,2455,2455,0
20230818,164900,2879261970,2455,2455,2455,2455,0
20230818,164800,2879261970,2455,2455,2455,2455,0
20230818,164700,2879261970,2455,2455,2455,2455,0
20230818,164600,2879261970,2455,2455,2455,2455,0
20230818,164500,2879261970,2455,2455,2455,2455,0
20230818,164400,2879261970,2455,2455,2455,2455,0
20230818,164300,2879261970,2455,2455,2455,2455,0
20230818,164200,2879261970,2455,2455,2455,2455,0
20230818,164100,2879261970,2455,2455,2455,2455,0
20230818,164000,2879261970,2455,2455,2455,2455,0
20230818,163900,2879261970,2455,2455,2455,2455,15610
20230818,163800,2879261970,2455,2455,2455,2455,0
20230818,163700,2879261970,2455,2455,2455,2455,0
20230818,163600,2879261970,2455,2455,2455,2455,0
20230818,163500,2879261970,2455,2455,2455,2455,0
20230818,163400,2879261970,2455,2455,2455,2455,0
20230818,163300,2879261970,2455,2455,2455,2455,0
20230818,163200,2879261970,2455,2455,2455,2455,0
20230818,163100,2879261970,2455,2455,2455,2455,0
20230818,163000,2879261970,2455,2455,2455,2455,0
20230818,162900,2879261970,2455,2455,2455,2455,0
20230818,162800,2879261970,2455,2455,2455,2455,0
20230818,162700,2879261970,2455,2455,2455,2455,0
20230818,162600,2879261970,2455,2455,2455,2455,0
20230818,162500,2879261970,2455,2455,2455,2455,0
20230818,162400,2879261970,2455,2455,2455,2455,0
20230818,162300,2879261970,2455,2455,2455,2455,0
20230818,162200,2879261970,2455,2455,2455,2455,0
20230818,162100,2879261970,2455,2455,2455,2455,0
20230818,162000,2879261970,2455,2455,2455,2455,0
20230818,161900,2879261970,2455,2455,2455,2455,0
20230818,161800,2879261970,2455,2455,2455,2455,0
20230818,161700,2879261970,2455,2455,2455,2455,0
20230818,161600,2879261970,2455,2455,2455,2455,0
20230818,161500,2879261970,2455,2455,2455,2455,0
20230818,161400,2879261970,2455,2455,2455,2455,0
20230818,161300,2879261970,2455,2455,2455,2455,0
20230818,161200,2879261970,2455,2455,2455,2455,0
20230818,161100,2879261970,2455,2455,2455,2455,0
20230818,161000,2879261970,2455,2455,2455,2455,0
20230818,160900,2879261970,2455,2455,2455,2455,15610
20230818,160800,2879261970,2455,2455,2455,2455,0
20230818,160700,2879261970,2455,2455,2455,2455,0
20230818,160600,2879261970,2455,2455,2455,2455,0
20230818,160500,2879261970,2455,2455,2455,2455,0
20230818,160400,2879261970,2455,2455,2455,2455,0
20230818,160300,2879261970,2455,2455,2455,2455,0
20230818,160200,2879261970,2455,2455,2455,2455,0
20230818,160100,2879261970,2455,2455,2455,2455,0
20230818,160000,2879261970,2455,2455,2455,2455,0
20230818,155900,2879261970,2455,2455,2455,2455,0
20230818,155800,2879261970,2455,2455,2455,2455,0
20230818,155700,2879261970,2455,2455,2455,2455,0
20230818,155600,2879261970,2455,2455,2455,2455,0
20230818,155500,2879261970,2455,2455,2455,2455,0
20230818,155400,2879261970,2455,2455,2455,2455,0
20230818,155300,2879261970,2455,2455,2455,2455,0
20230818,155200,2879261970,2455,2455,2455,2455,0
20230818,155100,2879261970,2455,2455,2455,2455,0
20230818,155000,2879261970,2455,2455,2455,2455,0
20230818,154900,2879261970,2455,2455,2455,2455,0
20230818,154800,2879261970,2455,2455,2455,2455,0
20230818,154700,2879261970,2455,2455,2455,2455,0
20230818,154600,2879261970,2455,2455,2455,2455,0
20230818,154500,2879261970,2455,2455,2455,2455,0
20230818,154400,2879261970,2455,2455,2455,2455,0
20230818,154300,2879261970,2455,2455,2455,2455,0
20230818,154200,2879261970,2455,2455,2455,2455,0
20230818,154100,2879261970,2455,2455,2455,2455,0
20230818,154000,2879261970,2455,2455,2455,2455,0
20230818,153900,2879261970,2455,2455,2455,2455,15610
20230818,153800,2879261970,2455,2455,2455,2455,0
20230818,153700,2879261970,2455,2455,2455,2455,0
20230818,153600,2879261970,2455,2455,2455,2455,0
20230818,153500,2879261970,2455,2455,2455,2455,0
20230818,153400,2879261970,2455,2455,2455,2455,0
20230818,153300,2879261970,2455,2455,2455,2455,0
20230818,153200,2879261970,2455,2455,2455,2455,0
20230818,153100,2879261970,2455,2455,2455,2455,0
20230818,153000,2879261970,2455,2455,2455,2455,15610
20230818,152900,2840939420,2470,2470,2470,2470,0
20230818,152800,2840939420,2470,2470,2470,2470,0
20230818,152700,2840939420,2470,2470,2470,2470,0
20230818,152600,2840939420,2470,2470,2470,2470,0
20230818,152500,2840939420,2470,2470,2470,2470,0
20230818,152400,2840939420,2470,2470,2470,2470,0
20230818,152300,2840939420,2470,2470,2470,2470,0
20230818,152200,2840939420,2470,2470,2470,2470,0
20230818,152100,2840939420,2470,2470,2470,2470,0
20230818,152000,2840939420,2470,2470,2470,2470,0
20230818,151900,2840939420,2470,2460,2475,2460,1753
20230818,151800,2836610995,2465,2465,2465,2460,134
20230818,151700,2836281000,2460,2460,2460,2460,318
20230818,151600,2835498720,2460,2460,2460,2460,2000
20230818,151500,2830578720,2460,2455,2460,2455,121
20230818,151400,2830281535,2460,2455,2460,2455,48
20230818,151300,2830163545,2460,2460,2460,2460,108
20230818,151200,2829897865,2460,2460,2460,2460,10
20230818,151100,2829873265,2460,2460,2460,2460,56
20230818,151000,2829735505,2455,2455,2455,2450,1943
20230818,150900,2824965530,2455,2455,2455,2450,1483
20230818,150800,2821329535,2460,2460,2460,2450,1977
20230818,150700,2816479540,2455,2455,2455,2455,1
20230818,150600,2816477085,2460,2460,2460,2460,48
20230818,150500,2816359005,2465,2465,2465,2455,111
20230818,150400,2816085975,2465,2460,2465,2455,3190
20230818,150300,2808242470,2460,2470,2470,2460,393
20230818,150200,2807275285,2465,2465,2465,2465,200
20230818,150100,2806782285,2470,2470,2470,2470,1
20230818,150000,2806779815,2470,2465,2470,2460,133
20230818,145900,2806451780,2470,2470,2470,2465,1259
20230818,145800,2803348230,2470,2470,2470,2465,49
20230818,145700,2803227290,2475,2470,2475,2470,612
20230818,145600,2801715635,2470,2460,2470,2460,264
20230818,145500,2801064185,2460,2460,2460,2460,162
20230818,145400,2800665665,2460,2460,2460,2460,87
20230818,145300,2800451645,2460,2455,2460,2455,64
20230818,145200,2800294310,2460,2455,2460,2455,31
20230818,145100,2800218200,2455,2465,2465,2455,925
20230818,145000,2797945765,2465,2465,2465,2465,0
20230818,144900,2797945765,2465,2460,2465,2460,7
20230818,144800,2797928530,2465,2465,2465,2465,4
20230818,144700,2797918670,2465,2455,2465,2455,408
20230818,144600,2796917020,2455,2455,2455,2455,17
20230818,144500,2796875285,2455,2455,2455,2450,40
20230818,144400,2796777175,2450,2455,2455,2450,50
20230818,144300,2796654655,2460,2460,2460,2450,118
20230818,144200,2796364590,2460,2465,2465,2455,1652
20230818,144100,2792306730,2465,2465,2465,2465,55
20230818,144000,2792171155,2465,2465,2465,2460,476
20230818,143900,2791000170,2465,2465,2465,2465,0
20230818,143800,2791000170,2465,2460,2465,2460,177
20230818,143700,2790564740,2465,2465,2465,2460,20
20230818,143600,2790515530,2465,2465,2465,2460,154
20230818,143500,2790136210,2465,2465,2465,2460,253
20230818,143400,2789513290,2465,2465,2465,2460,41
20230818,143300,2789412315,2465,2460,2465,2455,407
20230818,143200,2788411180,2460,2455,2460,2455,586
20230818,143100,2786972480,2455,2455,2455,2455,4
20230818,143000,2786962660,2455,2445,2455,2445,3860
20230818,142900,2777508135,2445,2445,2445,2440,241
20230818,142800,2776918980,2445,2450,2450,2445,1651
20230818,142700,2772882210,2450,2450,2450,2450,0
20230818,142600,2772882210,2450,2450,2450,2450,2673
20230818,142500,2766333360,2450,2460,2460,2450,371
20230818,142400,2765424390,2460,2450,2460,2450,2140
20230818,142300,2760180835,2450,2450,2450,2445,378
20230818,142200,2759254740,2445,2445,2445,2445,1
20230818,142100,2759252295,2445,2445,2445,2445,319
20230818,142000,2758472340,2440,2445,2445,2440,786
20230818,141900,2756551550,2445,2445,2450,2445,1304
20230818,141800,2753363255,2445,2445,2445,2445,787
20230818,141700,2751439040,2445,2445,2445,2445,0
20230818,141600,2751439040,2445,2450,2455,2445,274
20230818,141500,2750768445,2440,2440,2445,2440,2074
20230818,141400,2745705105,2430,2450,2450,2425,11197
20230818,141300,2718388665,2450,2455,2460,2450,2163
20230818,141200,2713078530,2460,2460,2460,2455,2784
20230818,141100,2706233850,2465,2465,2470,2465,2590
20230818,141000,2699849385,2470,2465,2470,2465,1089
20230818,140900,2697159995,2465,2470,2470,2465,3
20230818,140800,2697152590,2465,2470,2470,2465,232
20230818,140700,2696580705,2475,2475,2475,2470,870
20230818,140600,2694431730,2475,2475,2475,2470,30
20230818,140500,2694357570,2475,2470,2475,2470,1220
20230818,140400,2691344160,2470,2465,2470,2465,204
20230818,140300,2690841200,2470,2470,2470,2465,51
20230818,140200,2690715460,2470,2470,2470,2470,255
20230818,140100,2690085610,2470,2470,2470,2470,3
20230818,140000,2690078200,2470,2470,2470,2465,69
20230818,135900,2689907950,2470,2475,2475,2470,2
20230818,135800,2689903005,2475,2470,2475,2465,419
20230818,135700,2688870040,2475,2465,2475,2465,212
20230818,135600,2688347345,2470,2470,2470,2465,266
20230818,135500,2687690400,2475,2475,2475,2475,3
20230818,135400,2687682975,2475,2470,2475,2470,2031
20230818,135300,2682666365,2475,2475,2475,2470,212
20230818,135200,2682142665,2475,2475,2475,2475,1
20230818,135100,2682140190,2475,2470,2475,2470,107
20230818,135000,2681875855,2475,2475,2475,2475,0
20230818,134900,2681875855,2475,2475,2475,2475,1
20230818,134800,2681873380,2480,2470,2485,2470,321
20230818,134700,2681080485,2470,2480,2485,2470,2035
20230818,134600,2676028500,2480,2475,2480,2475,303
20230818,134500,2675278320,2475,2475,2475,2470,88
20230818,134400,2675060685,2475,2475,2475,2475,2
20230818,134300,2675055735,2470,2470,2470,2470,100
20230818,134200,2674808735,2475,2470,2475,2470,131
20230818,134100,2674485155,2470,2470,2470,2470,1
20230818,134000,2674482685,2475,2470,2475,2470,754
20230818,133900,2672620130,2470,2470,2475,2470,1645
20230818,133800,2668556975,2475,2475,2475,2475,6
20230818,133700,2668542125,2475,2475,2475,2475,61
20230818,133600,2668391150,2475,2475,2475,2475,2
20230818,133500,2668386200,2475,2475,2475,2470,62
20230818,133400,2668232965,2475,2470,2475,2470,2921
20230818,133300,2661016540,2470,2470,2470,2470,1012
20230818,133200,2658516900,2470,2465,2470,2460,697
20230818,133100,2656800790,2465,2470,2470,2465,62
20230818,133000,2656647700,2470,2465,2470,2465,24
20230818,132900,2656588520,2470,2470,2470,2465,28
20230818,132800,2656519450,2460,2465,2470,2460,222
20230818,132700,2655972415,2470,2465,2470,2465,273
20230818,132600,2655299455,2465,2465,2465,2460,32
20230818,132500,2655220665,2465,2470,2470,2460,261
20230818,132400,2654578430,2470,2465,2470,2465,3381
20230818,132300,2646243670,2465,2465,2465,2460,316
20230818,132200,2645466070,2465,2460,2465,2460,1468
20230818,132100,2641849685,2465,2470,2470,2460,478
20230818,132000,2640673135,2470,2470,2470,2465,23
20230818,131900,2640616415,2470,2470,2470,2470,157
20230818,131800,2640228625,2470,2465,2470,2460,1103
20230818,131700,2637509815,2465,2470,2470,2460,924
20230818,131600,2635232335,2470,2470,2470,2465,355
20230818,131500,2634356410,2470,2465,2470,2465,383
20230818,131400,2633410830,2465,2460,2470,2460,5231
20230818,131300,2620515920,2460,2465,2465,2460,847
20230818,131200,2618429800,2465,2465,2465,2465,21
20230818,131100,2618378035,2465,2465,2465,2465,110
20230818,131000,2618106885,2460,2460,2465,2460,2852
20230818,130900,2611085495,2460,2455,2460,2455,618
20230818,130800,2609568045,2460,2460,2460,2455,1331
20230818,130700,2606298870,2460,2455,2460,2455,1332
20230818,130600,2603028255,2460,2455,2460,2455,56
20230818,130500,2602890730,2460,2460,2460,2455,535
20230818,130400,2601577220,2460,2460,2460,2455,25
20230818,130300,2601515810,2460,2460,2460,2455,178
20230818,130200,2601078020,2460,2455,2460,2455,1843
20230818,130100,2596545785,2460,2465,2465,2455,4494
20230818,130000,2585503940,2460,2465,2465,2460,690
20230818,125900,2583806105,2465,2460,2465,2460,4570
20230818,125800,2572563735,2460,2460,2460,2455,198
20230818,125700,2572077255,2460,2450,2460,2450,388
20230818,125600,2571124950,2455,2450,2460,2450,539
20230818,125500,2569803535,2450,2450,2450,2445,44
20230818,125400,2569695825,2450,2455,2455,2445,1046
20230818,125300,2567133970,2455,2450,2455,2450,826
20230818,125200,2565110220,2450,2445,2450,2445,21
20230818,125100,2565058850,2445,2445,2445,2445,11
20230818,125000,2565031955,2445,2445,2445,2445,557
20230818,124900,2563670090,2450,2445,2450,2445,842
20230818,124800,2561611395,2440,2445,2450,2435,2521
20230818,124700,2555468505,2445,2450,2450,2440,2170
20230818,124600,2550170155,2450,2450,2450,2440,8955
20230818,124500,2528290825,2445,2460,2460,2400,48848
20230818,124400,2409778245,2460,2460,2460,2455,531
20230818,124300,2408472175,2460,2460,2460,2455,58
20230818,124200,2408329595,2460,2460,2460,2455,153
20230818,124100,2407953645,2460,2450,2460,2450,2331
20230818,124000,2402240020,2455,2450,2455,2450,7990
20230818,123900,2382664390,2450,2450,2455,2450,5133
20230818,123800,2370080215,2460,2460,2460,2460,2
20230818,123700,2370075295,2465,2470,2470,2450,9112
20230818,123600,2347686990,2470,2470,2470,2465,1077
20230818,123500,2345032120,2470,2465,2470,2460,1539
20230818,123400,2341238540,2470,2470,2470,2465,226
20230818,123300,2340680500,2470,2470,2470,2470,1040
20230818,123200,2338111700,2475,2475,2475,2475,1060
20230818,123100,2335488200,2475,2465,2475,2465,580
20230818,123000,2334055745,2470,2470,2470,2465,1486
20230818,122900,2330392030,2470,2475,2475,2465,435
20230818,122800,2329317660,2470,2465,2475,2465,615
20230818,122700,2327798745,2465,2465,2470,2465,1798
20230818,122600,2323366660,2470,2475,2475,2470,3247
20230818,122500,2315346060,2475,2475,2480,2475,1214
20230818,122400,2312341400,2480,2485,2495,2475,5023
20230818,122300,2299890220,2495,2485,2495,2485,28
20230818,122200,2299820630,2495,2495,2500,2490,4999
20230818,122100,2287363430,2500,2500,2500,2500,0
20230818,122000,2287363430,2500,2500,2500,2500,50
20230818,121900,2287238430,2500,2500,2500,2500,50
20230818,121800,2287113430,2500,2495,2500,2495,897
20230818,121700,2284875410,2500,2500,2500,2500,104
20230818,121600,2284615410,2495,2495,2495,2495,1729
20230818,121500,2280301555,2495,2490,2495,2490,32
20230818,121400,2280221805,2495,2495,2495,2490,112
20230818,121300,2279942865,2495,2495,2495,2490,65
20230818,121200,2279780925,2495,2495,2495,2495,2
20230818,121100,2279775935,2495,2500,2500,2490,603
20230818,121000,2278273920,2500,2500,2500,2495,288
20230818,120900,2277555170,2500,2500,2500,2500,12
20230818,120800,2277525170,2495,2495,2495,2495,0
20230818,120700,2277525170,2495,2495,2495,2495,101
20230818,120600,2277273175,2490,2485,2490,2485,760
20230818,120500,2275381775,2490,2490,2490,2490,8
20230818,120400,2275361855,2485,2485,2485,2485,1
20230818,120300,2275359370,2485,2485,2485,2485,630
20230818,120200,2273793820,2485,2490,2490,2485,2102
20230818,120100,2268563155,2490,2490,2490,2490,765
20230818,120000,2266658305,2490,2490,2490,2490,970
20230818,115900,2264243005,2490,2490,2490,2490,50
20230818,115800,2264118505,2490,2485,2490,2485,1404
20230818,115700,2260626815,2485,2485,2485,2485,2035
20230818,115600,2255569840,2485,2485,2490,2485,1690
20230818,115500,2251370180,2485,2485,2485,2485,1
20230818,115400,2251367695,2485,2485,2485,2475,27
20230818,115300,2251300620,2485,2475,2485,2475,594
20230818,115200,2249829925,2475,2485,2485,2475,1050
20230818,115100,2247228805,2480,2480,2480,2480,290
20230818,115000,2246509605,2480,2480,2480,2475,40
20230818,114900,2246410495,2480,2485,2485,2480,1007
20230818,114800,2243912630,2485,2485,2485,2480,21
20230818,114700,2243860485,2485,2485,2490,2475,1331
20230818,114600,2240558985,2490,2495,2495,2490,429
20230818,114500,2239490685,2495,2495,2495,2490,135
20230818,114400,2239154155,2500,2495,2500,2495,5
20230818,114300,2239141675,2495,2495,2500,2495,101
20230818,114200,2238889670,2500,2495,2500,2495,3922
20230818,114100,2229104250,2495,2495,2495,2495,12
20230818,114000,2229074310,2495,2495,2500,2495,214
20230818,113900,2228540335,2500,2500,2500,2495,1911
20230818,113800,2223772275,2500,2495,2500,2495,183
20230818,113700,2223315190,2495,2500,2500,2495,90
20230818,113600,2223090230,2505,2480,2505,2480,3259
20230818,113500,2214959370,2485,2480,2485,2480,772
20230818,113400,2213044705,2490,2490,2490,2490,0
20230818,113300,2213044705,2490,2485,2490,2485,240
20230818,113200,2212448215,2490,2485,2490,2480,279
20230818,113100,2211754900,2490,2490,2490,2485,52
20230818,113000,2211625510,2490,2485,2490,2485,294
20230818,112900,2210894720,2490,2490,2490,2490,44
20230818,112800,2210785160,2490,2490,2490,2490,105
20230818,112700,2210523710,2490,2485,2490,2480,607
20230818,112600,2209015775,2490,2485,2490,2485,761
20230818,112500,2207124625,2485,2485,2485,2480,258
20230818,112400,2206484600,2485,2490,2490,2480,876
20230818,112300,2204309930,2490,2490,2490,2485,951
20230818,112200,2201945390,2495,2490,2495,2490,2490
20230818,112100,2195745180,2495,2495,2500,2495,2169
20230818,112000,2190333495,2505,2500,2505,2500,5388
20230818,111900,2176863370,2505,2505,2505,2500,2150
20230818,111800,2171483210,2500,2500,2500,2495,716
20230818,111700,2169694210,2500,2500,2500,2495,4934
20230818,111600,2157370910,2500,2505,2505,2495,3329
20230818,111500,2149048435,2505,2505,2505,2500,2944
20230818,111400,2141688040,2505,2500,2505,2500,348
20230818,111300,2140817730,2500,2500,2505,2495,1657
20230818,111200,2136676175,2500,2495,2500,2495,1848
20230818,111100,2132057045,2490,2500,2500,2490,287
20230818,111000,2131341020,2500,2500,2500,2495,75
20230818,110900,2131153700,2500,2495,2500,2495,1023
20230818,110800,2128601255,2495,2500,2500,2490,774
20230818,110700,2126673370,2500,2500,2500,2490,1465
20230818,110600,2123011555,2500,2495,2500,2495,3522
20230818,110500,2114212355,2500,2495,2505,2490,1395
20230818,110400,2110728125,2495,2495,2500,2490,4468
20230818,110300,2099593195,2495,2505,2515,2490,6602
20230818,110200,2083059670,2505,2470,2515,2460,7532
20230818,110100,2064308330,2470,2475,2480,2455,2551
20230818,110000,2058017510,2480,2480,2485,2475,4351
20230818,105900,2047247495,2485,2495,2500,2475,9609
20230818,105800,2023361940,2500,2510,2510,2495,3797
20230818,105700,2013861540,2510,2515,2515,2505,838
20230818,105600,2011757980,2515,2515,2515,2510,686
20230818,105500,2010033580,2515,2505,2520,2505,4080
20230818,105400,1999792395,2505,2505,2505,2495,3579
20230818,105300,1990839395,2505,2525,2550,2495,23048
20230818,105200,1932554075,2525,2485,2525,2485,15808
20230818,105100,1893049235,2485,2465,2490,2445,24346
20230818,105000,1832968895,2465,2485,2495,2465,16413
20230818,104900,1792335050,2485,2465,2525,2460,47753
20230818,104800,1673081300,2470,2450,2485,2450,15578
20230818,104700,1634643615,2445,2420,2450,2420,24574
20230818,104600,1574775870,2415,2410,2415,2410,6320
20230818,104500,1559513075,2410,2410,2410,2410,36
20230818,104400,1559426315,2410,2410,2415,2410,377
20230818,104300,1558516730,2415,2410,2415,2410,353
20230818,104200,1557665885,2410,2410,2415,2410,3962
20230818,104100,1548114780,2410,2410,2410,2405,62
20230818,104000,1547965540,2410,2405,2410,2405,1121
20230818,103900,1545264090,2410,2410,2410,2405,848
20230818,103800,1543220430,2410,2405,2410,2405,123
20230818,103700,1542924145,2410,2410,2415,2405,523
20230818,103600,1541663850,2410,2410,2415,2410,171
20230818,103500,1541251715,2410,2405,2410,2405,353
20230818,103400,1540401235,2405,2405,2405,2400,1085
20230818,103300,1537794735,2400,2410,2410,2400,278
20230818,103200,1537127525,2410,2410,2410,2400,1058
20230818,103100,1534577965,2405,2400,2410,2400,1126
20230818,103000,1531870090,2405,2410,2410,2405,23
20230818,102900,1531814675,2410,2410,2410,2400,16279
20230818,102800,1492703620,2410,2410,2410,2405,341
20230818,102700,1491882050,2410,2415,2415,2410,4655
20230818,102600,1480663285,2415,2415,2415,2410,24
20230818,102500,1480605330,2415,2415,2420,2410,4095
20230818,102400,1470718960,2420,2425,2425,2420,461
20230818,102300,1469603325,2425,2425,2425,2425,5
20230818,102200,1469591200,2415,2430,2430,2415,334
20230818,102100,1468783065,2430,2420,2430,2415,2273
20230818,102000,1463293475,2420,2420,2430,2415,2374
20230818,101900,1457548215,2420,2425,2440,2420,11153
20230818,101800,1430442125,2425,2415,2425,2415,6470
20230818,101700,1414812115,2415,2415,2415,2410,558
20230818,101600,1413465550,2415,2415,2415,2410,1340
20230818,101500,1410231615,2415,2415,2415,2410,410
20230818,101400,1409241475,2415,2420,2420,2410,2201
20230818,101300,1403936515,2415,2415,2420,2400,20182
20230818,101200,1355401680,2420,2420,2420,2400,21781
20230818,101100,1302934975,2420,2395,2420,2395,3757
20230818,101000,1293862505,2410,2425,2425,2395,22342
20230818,100900,1240146255,2420,2420,2425,2405,11239
20230818,100800,1213039215,2425,2430,2430,2420,4911
20230818,100700,1201142090,2430,2425,2430,2425,212
20230818,100600,1200627190,2415,2420,2420,2415,422
20230818,100500,1199607630,2420,2420,2420,2400,48081
20230818,100400,1083733645,2420,2425,2425,2420,2831
20230818,100300,1076870970,2425,2430,2430,2425,2551
20230818,100200,1070672970,2430,2435,2435,2425,4357
20230818,100100,1060093955,2435,2430,2435,2425,3398
20230818,100000,1051838075,2430,2425,2430,2425,3164
20230818,095900,1044165210,2425,2420,2425,2415,13153
20230818,095800,1012337015,2425,2430,2430,2425,6820
20230818,095700,995797015,2430,2430,2430,2425,6479
20230818,095600,980073995,2430,2430,2430,2425,3927
20230818,095500,970543600,2430,2430,2430,2425,4206
20230818,095400,960328020,2425,2425,2430,2425,658
20230818,095300,958732365,2425,2440,2440,2425,12001
20230818,095200,929588005,2440,2440,2440,2440,1942
20230818,095100,924849525,2440,2440,2445,2440,774
20230818,095000,922960715,2440,2440,2440,2435,2114
20230818,094900,917807870,2440,2430,2445,2430,6141
20230818,094800,902868325,2445,2430,2445,2430,5400
20230818,094700,889746025,2430,2445,2445,2430,12125
20230818,094600,860231230,2445,2450,2450,2445,1045
20230818,094500,857676070,2450,2445,2450,2445,51
20230818,094400,857551220,2445,2445,2450,2440,2254
20230818,094300,852040325,2445,2450,2455,2445,2711
20230818,094200,845402680,2450,2445,2450,2445,772
20230818,094100,843511650,2445,2440,2450,2440,707
20230818,094000,841783450,2445,2445,2445,2445,206
20230818,093900,841279780,2445,2445,2450,2445,189
20230818,093800,840817670,2445,2440,2445,2440,381
20230818,093700,839886815,2440,2440,2440,2435,1231
20230818,093600,836886690,2440,2440,2440,2435,530
20230818,093500,835596015,2435,2435,2435,2435,114
20230818,093400,835318425,2440,2435,2440,2430,5046
20230818,093300,823038265,2435,2440,2440,2430,3555
20230818,093200,814382840,2440,2440,2440,2440,703
20230818,093100,812667520,2445,2435,2445,2435,552
20230818,093000,811323350,2435,2435,2435,2435,1840
20230818,092900,806842950,2435,2430,2435,2425,4805
20230818,092800,795167550,2430,2440,2440,2430,9119
20230818,092700,772980415,2435,2440,2440,2430,7279
20230818,092600,755249875,2435,2455,2455,2435,6155
20230818,092500,740212940,2455,2425,2455,2420,15855
20230818,092400,701732125,2430,2450,2450,2430,14027
20230818,092300,667533730,2450,2465,2465,2450,7928
20230818,092200,648052390,2460,2470,2470,2455,5703
20230818,092100,634009920,2465,2465,2465,2455,4289
20230818,092000,623453580,2450,2440,2450,2435,9758
20230818,091900,599647165,2435,2440,2440,2425,10373
20230818,091800,574447110,2440,2450,2450,2435,6855
20230818,091700,557695665,2455,2455,2455,2445,3935
20230818,091600,548051125,2455,2470,2470,2455,9179
20230818,091500,525468160,2470,2465,2470,2465,2880
20230818,091400,518363530,2470,2440,2470,2435,10462
20230818,091300,492716330,2445,2450,2455,2425,13711
20230818,091200,459266010,2435,2490,2490,2435,22421
20230818,091100,404227695,2490,2470,2500,2455,19809
20230818,091000,355226270,2475,2530,2530,2400,54075
20230818,090900,222136610,2535,2530,2535,2530,2517
20230818,090800,215761145,2535,2575,2575,2535,23459
20230818,090700,155827790,2575,2575,2575,2570,1520
20230818,090600,151914360,2575,2590,2590,2575,6435
20230818,090500,135265990,2590,2600,2615,2590,3836
20230818,090400,125307850,2605,2600,2620,2590,2864
20230818,090300,117851305,2595,2575,2595,2570,4609
20230818,090200,105951735,2575,2580,2600,2560,18431
20230818,090100,58627745,2580,2605,2605,2580,8476
20230818,090000,36674250,2600,2600,2605,2570,14151