stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183300,169346829300,3370,3370,3370,3370,559811
20230818,183200,169346829300,3370,3370,3370,3370,0
20230818,183100,169346829300,3370,3370,3370,3370,0
20230818,183000,169346829300,3370,3370,3370,3370,0
20230818,182900,169346829300,3370,3370,3370,3370,0
20230818,182800,169346829300,3370,3370,3370,3370,0
20230818,182700,169346829300,3370,3370,3370,3370,0
20230818,182600,169346829300,3370,3370,3370,3370,0
20230818,182500,169346829300,3370,3370,3370,3370,0
20230818,182400,169346829300,3370,3370,3370,3370,0
20230818,182300,169346829300,3370,3370,3370,3370,0
20230818,182200,169346829300,3370,3370,3370,3370,0
20230818,182100,169346829300,3370,3370,3370,3370,0
20230818,182000,169346829300,3370,3370,3370,3370,0
20230818,181900,169346829300,3370,3370,3370,3370,0
20230818,181800,169346829300,3370,3370,3370,3370,0
20230818,181700,169346829300,3370,3370,3370,3370,0
20230818,181600,169346829300,3370,3370,3370,3370,0
20230818,181500,169346829300,3370,3370,3370,3370,0
20230818,181400,169346829300,3370,3370,3370,3370,0
20230818,181300,169346829300,3370,3370,3370,3370,0
20230818,181200,169346829300,3370,3370,3370,3370,0
20230818,181100,169346829300,3370,3370,3370,3370,0
20230818,181000,169346829300,3370,3370,3370,3370,0
20230818,180900,169346829300,3370,3370,3370,3370,0
20230818,180800,169346829300,3370,3370,3370,3370,0
20230818,180700,169346829300,3370,3370,3370,3370,0
20230818,180600,169346829300,3370,3370,3370,3370,0
20230818,180500,169346829300,3370,3370,3370,3370,0
20230818,180400,169346829300,3370,3370,3370,3370,0
20230818,180300,169346829300,3370,3370,3370,3370,559811
20230818,180200,169346829300,3370,3370,3370,3370,0
20230818,180100,169346829300,3370,3370,3370,3370,0
20230818,180000,169346829300,3370,3370,3370,3370,0
20230818,175900,169346829300,3370,3370,3370,3370,0
20230818,175800,169346829300,3370,3370,3370,3370,0
20230818,175700,169346829300,3370,3370,3370,3370,0
20230818,175600,169346829300,3370,3370,3370,3370,0
20230818,175500,169346829300,3370,3370,3370,3370,0
20230818,175400,169346829300,3370,3370,3370,3370,0
20230818,175300,169346829300,3370,3370,3370,3370,0
20230818,175200,169346829300,3370,3370,3370,3370,0
20230818,175100,169346829300,3370,3370,3370,3370,0
20230818,175000,169346829300,3370,3370,3370,3370,0
20230818,174900,169346829300,3370,3370,3370,3370,0
20230818,174800,169346829300,3370,3370,3370,3370,0
20230818,174700,169346829300,3370,3370,3370,3370,0
20230818,174600,169346829300,3370,3370,3370,3370,0
20230818,174500,169346829300,3370,3370,3370,3370,0
20230818,174400,169346829300,3370,3370,3370,3370,0
20230818,174300,169346829300,3370,3370,3370,3370,0
20230818,174200,169346829300,3370,3370,3370,3370,0
20230818,174100,169346829300,3370,3370,3370,3370,0
20230818,174000,169346829300,3370,3370,3370,3370,0
20230818,173900,169346829300,3370,3370,3370,3370,0
20230818,173800,169346829300,3370,3370,3370,3370,0
20230818,173700,169346829300,3370,3370,3370,3370,0
20230818,173600,169346829300,3370,3370,3370,3370,0
20230818,173500,169346829300,3370,3370,3370,3370,0
20230818,173400,169346829300,3370,3370,3370,3370,0
20230818,173300,169346829300,3370,3370,3370,3370,559811
20230818,173200,169346829300,3370,3370,3370,3370,0
20230818,173100,169346829300,3370,3370,3370,3370,0
20230818,173000,169346829300,3370,3370,3370,3370,0
20230818,172900,169346829300,3370,3370,3370,3370,0
20230818,172800,169346829300,3370,3370,3370,3370,0
20230818,172700,169346829300,3370,3370,3370,3370,0
20230818,172600,169346829300,3370,3370,3370,3370,0
20230818,172500,169346829300,3370,3370,3370,3370,0
20230818,172400,169346829300,3370,3370,3370,3370,0
20230818,172300,169346829300,3370,3370,3370,3370,0
20230818,172200,169346829300,3370,3370,3370,3370,0
20230818,172100,169346829300,3370,3370,3370,3370,0
20230818,172000,169346829300,3370,3370,3370,3370,0
20230818,171900,169346829300,3370,3370,3370,3370,0
20230818,171800,169346829300,3370,3370,3370,3370,0
20230818,171700,169346829300,3370,3370,3370,3370,0
20230818,171600,169346829300,3370,3370,3370,3370,0
20230818,171500,169346829300,3370,3370,3370,3370,0
20230818,171400,169346829300,3370,3370,3370,3370,0
20230818,171300,169346829300,3370,3370,3370,3370,0
20230818,171200,169346829300,3370,3370,3370,3370,0
20230818,171100,169346829300,3370,3370,3370,3370,0
20230818,171000,169346829300,3370,3370,3370,3370,0
20230818,170900,169346829300,3370,3370,3370,3370,0
20230818,170800,169346829300,3370,3370,3370,3370,0
20230818,170700,169346829300,3370,3370,3370,3370,0
20230818,170600,169346829300,3370,3370,3370,3370,0
20230818,170500,169346829300,3370,3370,3370,3370,0
20230818,170400,169346829300,3370,3370,3370,3370,0
20230818,170300,169346829300,3370,3370,3370,3370,559811
20230818,170200,169346829300,3370,3370,3370,3370,0
20230818,170100,169346829300,3370,3370,3370,3370,0
20230818,170000,169346829300,3370,3370,3370,3370,0
20230818,165900,169346829300,3370,3370,3370,3370,0
20230818,165800,169346829300,3370,3370,3370,3370,0
20230818,165700,169346829300,3370,3370,3370,3370,0
20230818,165600,169346829300,3370,3370,3370,3370,0
20230818,165500,169346829300,3370,3370,3370,3370,0
20230818,165400,169346829300,3370,3370,3370,3370,0
20230818,165300,169346829300,3370,3370,3370,3370,0
20230818,165200,169346829300,3370,3370,3370,3370,0
20230818,165100,169346829300,3370,3370,3370,3370,0
20230818,165000,169346829300,3370,3370,3370,3370,0
20230818,164900,169346829300,3370,3370,3370,3370,0
20230818,164800,169346829300,3370,3370,3370,3370,0
20230818,164700,169346829300,3370,3370,3370,3370,0
20230818,164600,169346829300,3370,3370,3370,3370,0
20230818,164500,169346829300,3370,3370,3370,3370,0
20230818,164400,169346829300,3370,3370,3370,3370,0
20230818,164300,169346829300,3370,3370,3370,3370,0
20230818,164200,169346829300,3370,3370,3370,3370,0
20230818,164100,169346829300,3370,3370,3370,3370,0
20230818,164000,169346829300,3370,3370,3370,3370,0
20230818,163900,169346829300,3370,3370,3370,3370,0
20230818,163800,169346829300,3370,3370,3370,3370,0
20230818,163700,169346829300,3370,3370,3370,3370,0
20230818,163600,169346829300,3370,3370,3370,3370,0
20230818,163500,169346829300,3370,3370,3370,3370,0
20230818,163400,169346829300,3370,3370,3370,3370,0
20230818,163300,169346829300,3370,3370,3370,3370,559811
20230818,163200,169346829300,3370,3370,3370,3370,0
20230818,163100,169346829300,3370,3370,3370,3370,0
20230818,163000,169346829300,3370,3370,3370,3370,0
20230818,162900,169346829300,3370,3370,3370,3370,0
20230818,162800,169346829300,3370,3370,3370,3370,0
20230818,162700,169346829300,3370,3370,3370,3370,0
20230818,162600,169346829300,3370,3370,3370,3370,0
20230818,162500,169346829300,3370,3370,3370,3370,0
20230818,162400,169346829300,3370,3370,3370,3370,0
20230818,162300,169346829300,3370,3370,3370,3370,0
20230818,162200,169346829300,3370,3370,3370,3370,0
20230818,162100,169346829300,3370,3370,3370,3370,0
20230818,162000,169346829300,3370,3370,3370,3370,0
20230818,161900,169346829300,3370,3370,3370,3370,0
20230818,161800,169346829300,3370,3370,3370,3370,0
20230818,161700,169346829300,3370,3370,3370,3370,0
20230818,161600,169346829300,3370,3370,3370,3370,0
20230818,161500,169346829300,3370,3370,3370,3370,0
20230818,161400,169346829300,3370,3370,3370,3370,0
20230818,161300,169346829300,3370,3370,3370,3370,0
20230818,161200,169346829300,3370,3370,3370,3370,0
20230818,161100,169346829300,3370,3370,3370,3370,0
20230818,161000,169346829300,3370,3370,3370,3370,0
20230818,160900,169346829300,3370,3370,3370,3370,0
20230818,160800,169346829300,3370,3370,3370,3370,0
20230818,160700,169346829300,3370,3370,3370,3370,0
20230818,160600,169346829300,3370,3370,3370,3370,0
20230818,160500,169346829300,3370,3370,3370,3370,0
20230818,160400,169346829300,3370,3370,3370,3370,0
20230818,160300,169346829300,3370,3370,3370,3370,559811
20230818,160200,169346829300,3370,3370,3370,3370,0
20230818,160100,169346829300,3370,3370,3370,3370,0
20230818,160000,169346829300,3370,3370,3370,3370,0
20230818,155900,169346829300,3370,3370,3370,3370,0
20230818,155800,169346829300,3370,3370,3370,3370,0
20230818,155700,169346829300,3370,3370,3370,3370,0
20230818,155600,169346829300,3370,3370,3370,3370,0
20230818,155500,169346829300,3370,3370,3370,3370,0
20230818,155400,169346829300,3370,3370,3370,3370,0
20230818,155300,169346829300,3370,3370,3370,3370,0
20230818,155200,169346829300,3370,3370,3370,3370,0
20230818,155100,169346829300,3370,3370,3370,3370,0
20230818,155000,169346829300,3370,3370,3370,3370,0
20230818,154900,169346829300,3370,3370,3370,3370,0
20230818,154800,169346829300,3370,3370,3370,3370,0
20230818,154700,169346829300,3370,3370,3370,3370,0
20230818,154600,169346829300,3370,3370,3370,3370,0
20230818,154500,169346829300,3370,3370,3370,3370,0
20230818,154400,169346829300,3370,3370,3370,3370,0
20230818,154300,169346829300,3370,3370,3370,3370,0
20230818,154200,169346829300,3370,3370,3370,3370,0
20230818,154100,169346829300,3370,3370,3370,3370,0
20230818,154000,169346829300,3370,3370,3370,3370,0
20230818,153900,169346829300,3370,3370,3370,3370,0
20230818,153800,169346829300,3370,3370,3370,3370,0
20230818,153700,169346829300,3370,3370,3370,3370,0
20230818,153600,169346829300,3370,3370,3370,3370,0
20230818,153500,169346829300,3370,3370,3370,3370,0
20230818,153400,169346829300,3370,3370,3370,3370,0
20230818,153300,169346829300,3370,3370,3370,3370,559811
20230818,153200,169346829300,3370,3370,3370,3370,0
20230818,153100,169346829300,3370,3370,3370,3370,0
20230818,153000,169346829300,3370,3370,3370,3370,559811
20230818,152900,167460266230,3380,3380,3380,3380,0
20230818,152800,167460266230,3380,3380,3380,3380,0
20230818,152700,167460266230,3380,3380,3380,3380,0
20230818,152600,167460266230,3380,3380,3380,3380,0
20230818,152500,167460266230,3380,3380,3380,3380,0
20230818,152400,167460266230,3380,3380,3380,3380,0
20230818,152300,167460266230,3380,3380,3380,3380,0
20230818,152200,167460266230,3380,3380,3380,3380,0
20230818,152100,167460266230,3380,3380,3380,3380,0
20230818,152000,167460266230,3380,3380,3380,3380,0
20230818,151900,167460266230,3380,3380,3385,3370,216218
20230818,151800,166730041935,3375,3410,3415,3360,369975
20230818,151700,165478928155,3410,3400,3415,3385,316407
20230818,151600,164403081425,3395,3400,3400,3390,100733
20230818,151500,164060960805,3400,3385,3400,3375,197052
20230818,151400,163393799795,3385,3380,3385,3380,40631
20230818,151300,163256352890,3380,3390,3390,3375,82414
20230818,151200,162977492480,3390,3380,3390,3370,142626
20230818,151100,162495792220,3385,3395,3400,3380,218936
20230818,151000,161753608715,3390,3405,3410,3390,180104
20230818,150900,161141478715,3405,3375,3405,3370,394056
20230818,150800,159805348145,3375,3380,3385,3370,136915
20230818,150700,159342952175,3380,3380,3385,3370,131358
20230818,150600,158899512580,3380,3350,3380,3345,249278
20230818,150500,158061439320,3350,3350,3355,3350,61025
20230818,150400,157856942450,3350,3345,3350,3340,12636
20230818,150300,157814684050,3340,3350,3350,3340,46737
20230818,150200,157658310550,3350,3335,3350,3320,149457
20230818,150100,157160031670,3335,3335,3340,3330,43182
20230818,150000,157016118350,3335,3340,3340,3335,24428
20230818,145900,156934635080,3335,3340,3340,3330,41468
20230818,145800,156796333395,3340,3330,3340,3325,88968
20230818,145700,156500216290,3325,3335,3335,3325,51890
20230818,145600,156327379415,3335,3340,3340,3335,39024
20230818,145500,156197166490,3340,3345,3345,3335,44836
20230818,145400,156047344160,3345,3340,3345,3335,23290
20230818,145300,155969524465,3340,3335,3340,3330,26964
20230818,145200,155879561475,3335,3335,3340,3330,17792
20230818,145100,155820258220,3335,3330,3340,3330,41245
20230818,145000,155682684580,3335,3335,3340,3330,16182
20230818,144900,155628719660,3325,3330,3335,3320,128992
20230818,144800,155200101045,3330,3335,3335,3325,53973
20230818,144700,155020364855,3330,3360,3365,3330,151509
20230818,144600,154513762675,3360,3360,3365,3355,44549
20230818,144500,154364064855,3360,3350,3365,3345,60694
20230818,144400,154160532965,3350,3365,3370,3350,115859
20230818,144300,153771089505,3365,3350,3365,3350,70572
20230818,144200,153534173905,3350,3345,3350,3340,41520
20230818,144100,153395227490,3345,3340,3345,3335,59544
20230818,144000,153196308650,3340,3330,3340,3330,29282
20230818,143900,153098648785,3335,3330,3335,3330,19979
20230818,143800,153032045275,3330,3330,3335,3320,63666
20230818,143700,152820176865,3330,3345,3345,3320,77012
20230818,143600,152563339345,3345,3345,3350,3340,33405
20230818,143500,152451607200,3350,3325,3350,3320,120742
20230818,143400,152049110940,3325,3340,3340,3305,208307
20230818,143300,151357319630,3340,3345,3345,3330,57377
20230818,143200,151165860980,3340,3355,3360,3330,181425
20230818,143100,150559132565,3355,3350,3355,3345,54091
20230818,143000,150377832700,3350,3340,3350,3335,65741
20230818,142900,150158204325,3340,3345,3355,3335,118534
20230818,142800,149761616310,3345,3350,3350,3335,120978
20230818,142700,149357603815,3345,3350,3355,3335,163853
20230818,142600,148809890685,3350,3365,3365,3335,225526
20230818,142500,148054637690,3360,3360,3365,3350,202963
20230818,142400,147373576400,3360,3365,3375,3350,209252
20230818,142300,146670000210,3365,3390,3395,3360,224134
20230818,142200,145914641050,3390,3400,3410,3370,404156
20230818,142100,144544257715,3400,3440,3450,3390,773145
20230818,142000,141901295135,3440,3395,3440,3395,687616
20230818,141900,139556269355,3395,3380,3400,3370,251056
20230818,141800,138704597470,3380,3395,3400,3380,309945
20230818,141700,137652918110,3395,3380,3395,3380,188910
20230818,141600,137012851640,3380,3385,3390,3370,194847
20230818,141500,136353357525,3385,3360,3385,3360,148520
20230818,141400,135852085515,3360,3360,3365,3355,63635
20230818,141300,135638242120,3365,3380,3385,3355,214340
20230818,141200,134915208710,3380,3365,3385,3365,226617
20230818,141100,134150567875,3365,3340,3380,3325,569617
20230818,141000,132240557640,3335,3340,3345,3335,88374
20230818,140900,131945414575,3340,3340,3345,3330,69724
20230818,140800,131712662255,3345,3340,3345,3335,112859
20230818,140700,131335778165,3340,3325,3340,3325,90659
20230818,140600,131033525225,3330,3305,3350,3300,292747
20230818,140500,130058137150,3305,3305,3310,3305,12464
20230818,140400,130016922620,3305,3310,3310,3305,21561
20230818,140300,129945654015,3305,3320,3320,3305,37304
20230818,140200,129822136870,3315,3320,3325,3315,56129
20230818,140100,129635900330,3325,3305,3325,3305,96339
20230818,140000,129316254060,3310,3310,3315,3305,24710
20230818,135900,129234449870,3315,3300,3315,3290,102065
20230818,135800,128897041875,3300,3300,3305,3300,26177
20230818,135700,128810610185,3305,3300,3310,3300,35015
20230818,135600,128694892995,3305,3305,3310,3295,62406
20230818,135500,128488781080,3300,3280,3300,3275,78555
20230818,135400,128230263820,3280,3270,3280,3265,31261
20230818,135300,128127922765,3270,3265,3270,3265,16357
20230818,135200,128074513250,3265,3275,3280,3265,37153
20230818,135100,127953089890,3275,3285,3285,3270,38384
20230818,135000,127827211755,3280,3280,3290,3275,50081
20230818,134900,127662970365,3285,3290,3290,3280,13776
20230818,134800,127617742380,3290,3275,3290,3270,65033
20230818,134700,127404497135,3275,3285,3285,3275,41701
20230818,134600,127267764765,3290,3300,3300,3285,27824
20230818,134500,127176246480,3300,3300,3300,3295,15923
20230818,134400,127123733965,3305,3290,3305,3285,86184
20230818,134300,126839857835,3295,3305,3310,3290,69182
20230818,134200,126611653925,3310,3305,3310,3300,15336
20230818,134100,126560971945,3310,3305,3310,3300,38499
20230818,134000,126433747860,3305,3310,3315,3300,43403
20230818,133900,126290198785,3315,3310,3315,3300,48831
20230818,133800,126128639845,3310,3315,3315,3300,56120
20230818,133700,125943223215,3315,3320,3330,3310,161054
20230818,133600,125408318330,3315,3295,3320,3295,144483
20230818,133500,124930599305,3290,3300,3300,3290,67302
20230818,133400,124708886785,3300,3295,3300,3290,53732
20230818,133300,124531784340,3295,3280,3295,3275,109034
20230818,133200,124173420910,3280,3295,3295,3280,73748
20230818,133100,123930946120,3295,3270,3295,3265,119670
20230818,133000,123537973215,3265,3255,3275,3255,51323
20230818,132900,123370245485,3255,3255,3260,3250,42749
20230818,132800,123231179285,3250,3250,3255,3245,33932
20230818,132700,123120994400,3250,3250,3260,3250,39349
20230818,132600,122992989805,3250,3260,3260,3245,17571
20230818,132500,122935840530,3255,3250,3255,3245,23773
20230818,132400,122858607465,3250,3245,3265,3240,58857
20230818,132300,122666987115,3245,3230,3250,3220,75482
20230818,132200,122423119725,3220,3230,3235,3210,230284
20230818,132100,121681039465,3235,3230,3240,3230,60272
20230818,132000,121486262210,3230,3240,3275,3230,173593
20230818,131900,120923416535,3245,3250,3255,3240,30640
20230818,131800,120823997555,3255,3245,3255,3245,25631
20230818,131700,120740720480,3245,3250,3255,3245,26616
20230818,131600,120654235630,3250,3245,3260,3245,34445
20230818,131500,120542129895,3250,3245,3250,3245,25993
20230818,131400,120457680960,3245,3245,3255,3245,59928
20230818,131300,120263072065,3245,3240,3250,3240,31509
20230818,131200,120160880800,3245,3245,3255,3235,69338
20230818,131100,119935915495,3250,3240,3250,3235,79057
20230818,131000,119679844830,3240,3260,3265,3230,193467
20230818,130900,119051431155,3265,3260,3270,3260,31603
20230818,130800,118948280740,3260,3265,3280,3260,22276
20230818,130700,118875528585,3280,3270,3280,3260,61810
20230818,130600,118673657495,3270,3270,3280,3270,29812
20230818,130500,118576156890,3270,3285,3285,3270,60061
20230818,130400,118379361595,3280,3285,3290,3280,34821
20230818,130300,118264961000,3290,3285,3290,3275,19819
20230818,130200,118199876950,3285,3300,3300,3275,61281
20230818,130100,117998479545,3295,3270,3295,3270,107512
20230818,130000,117645058045,3275,3270,3275,3265,21985
20230818,125900,117573239670,3265,3265,3270,3265,16149
20230818,125800,117520503510,3270,3270,3270,3260,35067
20230818,125700,117406011445,3270,3275,3275,3270,31004
20230818,125600,117304599220,3270,3265,3275,3260,52414
20230818,125500,117133448730,3265,3265,3270,3255,67985
20230818,125400,116911672485,3265,3275,3280,3265,65493
20230818,125300,116697301515,3280,3275,3285,3270,57190
20230818,125200,116509843175,3280,3270,3280,3270,42740
20230818,125100,116369821990,3270,3260,3270,3255,86039
20230818,125000,116089231590,3260,3260,3265,3260,53370
20230818,124900,115915137950,3265,3260,3265,3245,219557
20230818,124800,115200792205,3255,3275,3275,3255,115011
20230818,124700,114825403200,3265,3285,3285,3265,50521
20230818,124600,114659954015,3285,3285,3290,3265,124492
20230818,124500,114252116330,3290,3290,3290,3285,45786
20230818,124400,114101698890,3285,3295,3295,3285,31194
20230818,124300,113999081710,3290,3290,3300,3290,46132
20230818,124200,113847209185,3290,3315,3315,3290,56290
20230818,124100,113661219120,3310,3285,3315,3285,75306
20230818,124000,113412570760,3290,3285,3290,3280,49988
20230818,123900,113248350095,3285,3290,3300,3280,66771
20230818,123800,113028617350,3290,3280,3300,3275,68153
20230818,123700,112804326155,3280,3280,3290,3265,151207
20230818,123600,112308631690,3280,3320,3320,3275,307850
20230818,123500,111295146900,3310,3310,3330,3310,129348
20230818,123400,110866178230,3310,3315,3315,3300,96034
20230818,123300,110548445170,3310,3320,3320,3305,86815
20230818,123200,110261098765,3320,3320,3325,3310,75664
20230818,123100,110010073995,3320,3325,3330,3320,48364
20230818,123000,109849371915,3325,3340,3340,3325,37187
20230818,122900,109725434920,3340,3335,3350,3325,83609
20230818,122800,109446252140,3335,3345,3350,3310,122219
20230818,122700,109039878250,3350,3365,3370,3345,86536
20230818,122600,108748984845,3365,3350,3370,3345,141346
20230818,122500,108273588595,3360,3355,3365,3345,83667
20230818,122400,107992800050,3355,3350,3375,3345,253085
20230818,122300,107141202225,3355,3350,3355,3330,143421
20230818,122200,106661378835,3350,3330,3350,3320,130133
20230818,122100,106227324845,3330,3310,3335,3300,90617
20230818,122000,105926499920,3310,3305,3320,3295,118895
20230818,121900,105533717735,3305,3315,3320,3290,363043
20230818,121800,104335202445,3315,3340,3345,3315,116007
20230818,121700,103949188525,3340,3335,3345,3335,46366
20230818,121600,103794433155,3340,3345,3355,3330,127722
20230818,121500,103367691570,3355,3335,3355,3335,84947
20230818,121400,103083740615,3330,3320,3340,3315,105476
20230818,121300,102732862590,3315,3335,3340,3310,185988
20230818,121200,102114623575,3335,3340,3345,3330,136313
20230818,121100,101660120620,3340,3340,3350,3330,190013
20230818,121000,101025718130,3340,3355,3360,3340,96894
20230818,120900,100701220935,3350,3355,3360,3350,90850
20230818,120800,100396393480,3355,3360,3370,3350,90390
20230818,120700,100092902670,3360,3375,3380,3340,197034
20230818,120600,99431491165,3370,3370,3385,3355,163546
20230818,120500,98879629915,3370,3350,3385,3345,190546
20230818,120400,98238957710,3350,3365,3370,3340,273246
20230818,120300,97322886065,3365,3380,3385,3345,410669
20230818,120200,95942980410,3375,3395,3410,3370,418493
20230818,120100,94523006365,3395,3390,3415,3390,481040
20230818,120000,92886513450,3395,3395,3420,3380,849494
20230818,115900,89998199750,3400,3365,3400,3360,691234
20230818,115800,87660215980,3365,3345,3365,3340,282059
20230818,115700,86714905550,3340,3340,3345,3325,152721
20230818,115600,86205590945,3335,3335,3345,3335,85335
20230818,115500,85920633930,3340,3330,3340,3325,69996
20230818,115400,85687337780,3330,3315,3330,3310,98812
20230818,115300,85358795850,3310,3330,3330,3300,228133
20230818,115200,84603531160,3335,3345,3355,3330,190996
20230818,115100,83964846300,3345,3335,3350,3330,151285
20230818,115000,83458939445,3335,3335,3335,3315,209930
20230818,114900,82761613740,3330,3330,3345,3325,199080
20230818,114800,82097432840,3335,3350,3350,3330,235133
20230818,114700,81312641970,3350,3375,3380,3335,497526
20230818,114600,79642991115,3375,3365,3380,3330,474222
20230818,114500,78051721555,3365,3370,3375,3345,503881
20230818,114400,76355630055,3365,3365,3365,3365,0
20230818,114300,76355630055,3365,3360,3365,3345,483608
20230818,114200,74731317310,3360,3320,3360,3305,815592
20230818,114100,72010451730,3320,3300,3320,3295,358133
20230818,114000,70825986745,3305,3310,3310,3295,122701
20230818,113900,70420692910,3310,3275,3310,3275,311224
20230818,113800,69394710555,3275,3275,3280,3270,26951
20230818,113700,69306397965,3275,3270,3275,3260,36973
20230818,113600,69185615710,3270,3275,3280,3260,39297
20230818,113500,69057141970,3275,3280,3280,3270,39309
20230818,113400,68928316165,3275,3270,3285,3265,53505
20230818,113300,68753027680,3265,3260,3285,3260,70241
20230818,113200,68522970360,3260,3270,3270,3255,30098
20230818,113100,68424828235,3270,3280,3280,3265,61452
20230818,113000,68223839760,3280,3270,3290,3265,125513
20230818,112900,67812249765,3270,3250,3295,3250,154660
20230818,112800,67305777055,3245,3240,3250,3235,36782
20230818,112700,67186612545,3235,3235,3245,3230,33708
20230818,112600,67077570415,3235,3230,3240,3225,43700
20230818,112500,66936440630,3230,3240,3245,3225,45877
20230818,112400,66788073870,3245,3250,3250,3240,60822
20230818,112300,66590713445,3245,3255,3265,3245,88453
20230818,112200,66302821075,3255,3245,3255,3235,58256
20230818,112100,66113751275,3245,3220,3245,3220,61234
20230818,112000,65915985535,3220,3230,3235,3215,117965
20230818,111900,65535985685,3230,3240,3245,3215,118839
20230818,111800,65152095430,3240,3255,3255,3235,64928
20230818,111700,64941556820,3255,3240,3255,3230,103206
20230818,111600,64607131540,3240,3255,3255,3235,201381
20230818,111500,63953990045,3260,3265,3280,3255,124899
20230818,111400,63546123985,3265,3265,3275,3260,65562
20230818,111300,63332040265,3265,3270,3275,3250,213993
20230818,111200,62634356565,3275,3300,3300,3260,155926
20230818,111100,62123050970,3295,3295,3300,3290,74231
20230818,111000,61878488065,3290,3310,3315,3290,173535
20230818,110900,61305351765,3315,3290,3320,3285,375389
20230818,110800,60064039925,3290,3275,3290,3275,55787
20230818,110700,59880854295,3280,3265,3290,3250,123727
20230818,110600,59476019895,3255,3295,3300,3250,374566
20230818,110500,58250221055,3300,3290,3315,3285,200322
20230818,110400,57588359100,3285,3300,3325,3280,392681
20230818,110300,56289482745,3305,3305,3305,3280,220425
20230818,110200,55564164655,3305,3290,3325,3290,478098
20230818,110100,53981668845,3290,3280,3300,3275,296477
20230818,110000,53005685080,3280,3305,3315,3280,442851
20230818,105900,51545181170,3310,3275,3320,3265,1072575
20230818,105800,48010450175,3270,3205,3275,3200,560041
20230818,105700,46193199940,3205,3215,3215,3205,51107
20230818,105600,46029235370,3210,3220,3220,3205,48175
20230818,105500,45874404525,3220,3195,3225,3195,154586
20230818,105400,45378304345,3195,3190,3200,3185,117136
20230818,105300,45004210580,3190,3190,3195,3185,28547
20230818,105200,44913145875,3190,3175,3195,3160,143525
20230818,105100,44457306235,3175,3180,3185,3170,45778
20230818,105000,44311966345,3185,3170,3190,3165,58001
20230818,104900,44127735565,3175,3175,3190,3165,34174
20230818,104800,44019169410,3180,3195,3200,3160,257543
20230818,104700,43199820120,3200,3200,3205,3195,38379
20230818,104600,43077035140,3200,3195,3205,3195,28513
20230818,104500,42985789865,3195,3200,3205,3195,56929
20230818,104400,42803635740,3200,3210,3210,3200,25566
20230818,104300,42721740885,3210,3205,3210,3200,40821
20230818,104200,42590968285,3200,3215,3225,3200,128481
20230818,104100,42177930245,3220,3200,3220,3195,94557
20230818,104000,41874459270,3205,3195,3205,3190,71629
20230818,103900,41645386805,3200,3225,3225,3195,79913
20230818,103800,41389056695,3225,3210,3230,3210,127389
20230818,103700,40978728660,3205,3195,3210,3190,86577
20230818,103600,40701892565,3190,3195,3200,3190,68668
20230818,103500,40482645015,3195,3195,3200,3185,63983
20230818,103400,40278442495,3195,3205,3210,3180,99498
20230818,103300,39960715755,3205,3215,3215,3200,66828
20230818,103200,39746371600,3215,3225,3240,3210,194201
20230818,103100,39119041455,3230,3185,3230,3180,276240
20230818,103000,38234125665,3185,3190,3190,3180,67248
20230818,102900,38019923695,3190,3200,3205,3180,107735
20230818,102800,37675721155,3205,3210,3210,3200,121425
20230818,102700,37286492295,3205,3170,3210,3165,133663
20230818,102600,36859174810,3170,3190,3195,3160,191384
20230818,102500,36252152965,3195,3180,3215,3180,326525
20230818,102400,35208510450,3180,3205,3210,3160,380220
20230818,102300,33999170630,3210,3235,3240,3200,249728
20230818,102200,33195682290,3235,3250,3270,3230,337535
20230818,102100,32096844140,3255,3225,3270,3225,357428
20230818,102000,30937045060,3230,3200,3235,3195,365952
20230818,101900,29758842130,3200,3225,3240,3185,384500
20230818,101800,28522065205,3235,3275,3290,3200,756814
20230818,101700,26054321635,3280,3280,3290,3255,758535
20230818,101600,23569640365,3275,3230,3280,3205,953388
20230818,101500,20478215175,3230,3160,3250,3150,1087840
20230818,101400,16987882420,3155,3145,3165,3130,483316
20230818,101300,15466711875,3145,3050,3150,3045,399546
20230818,101200,14227444575,3050,3055,3060,3045,26194
20230818,101100,14147540340,3060,3065,3070,3050,78044
20230818,101000,13908857165,3070,3075,3080,3065,136747
20230818,100900,13488526680,3075,3085,3085,3065,173712
20230818,100800,12954189805,3080,3060,3085,3060,96264
20230818,100700,12658641375,3060,3055,3065,3055,84840
20230818,100600,12399111995,3055,3040,3055,3035,86225
20230818,100500,12136526485,3040,3030,3040,3025,32530
20230818,100400,12037855845,3025,3020,3030,3020,12818
20230818,100300,11999079585,3025,3020,3025,3015,16695
20230818,100200,11948609935,3020,3020,3025,3015,13043
20230818,100100,11909240590,3015,3020,3025,3015,44289
20230818,100000,11775415085,3020,3015,3025,3010,35650
20230818,095900,11667841130,3015,3005,3015,3005,17212
20230818,095800,11616076255,3000,3015,3015,3000,19332
20230818,095700,11557948940,3010,2995,3010,2990,49518
20230818,095600,11409145265,2995,2995,2995,2990,8638
20230818,095500,11383302215,2995,2990,2995,2990,15881
20230818,095400,11335789820,2990,2990,3000,2985,35574
20230818,095300,11229413040,2990,2985,2995,2980,7232
20230818,095200,11207802045,2985,2995,2995,2985,7603
20230818,095100,11185091270,3005,2985,3005,2980,42970
20230818,095000,11056414695,2985,2985,2990,2980,6586
20230818,094900,11036772385,2990,2985,2995,2975,36980
20230818,094800,10926345075,2990,3005,3010,2985,90920
20230818,094700,10653780510,3000,2990,3005,2985,107212
20230818,094600,10332495485,2985,2975,2990,2965,50467
20230818,094500,10182210770,2975,2960,2975,2960,47111
20230818,094400,10042324855,2960,2965,2970,2960,30826
20230818,094300,9950998255,2970,2965,2970,2965,20090
20230818,094200,9891356280,2970,2975,2980,2960,44175
20230818,094100,9760229460,2975,2975,2980,2970,38907
20230818,094000,9644427595,2975,2975,2980,2970,18542
20230818,093900,9589310305,2975,2970,2980,2965,48722
20230818,093800,9444400560,2970,2970,2970,2960,11904
20230818,093700,9409115930,2970,2965,2970,2960,23330
20230818,093600,9339976060,2965,2965,2965,2960,29126
20230818,093500,9253732705,2965,2960,2970,2960,29318
20230818,093400,9166765580,2965,2970,2970,2960,17368
20230818,093300,9115259580,2970,2975,2975,2960,21719
20230818,093200,9050777525,2975,2970,2975,2965,15071
20230818,093100,9005993235,2975,2960,2980,2950,82442
20230818,093000,8761408410,2960,2960,2960,2955,62923
20230818,092900,8575399915,2960,2960,2960,2950,38422
20230818,092800,8461828420,2955,2965,2965,2950,81666
20230818,092700,8220456180,2965,2965,2970,2960,36382
20230818,092600,8112706320,2965,2965,2970,2965,32285
20230818,092500,8016922705,2965,2960,2970,2955,84902
20230818,092400,7765530255,2965,2970,2970,2955,66953
20230818,092300,7567187395,2970,2975,2985,2965,37880
20230818,092200,7454627080,2975,2980,2985,2970,34101
20230818,092100,7353174975,2980,2985,2990,2980,25840
20230818,092000,7276081410,2985,2985,2995,2985,5547
20230818,091900,7259513220,2995,2980,2995,2970,58306
20230818,091800,7085947840,2975,2995,3000,2975,67098
20230818,091700,6885582105,2995,2995,3000,2995,22463
20230818,091600,6818283570,2995,2995,3000,2990,20637
20230818,091500,6756427310,2995,2995,3000,2985,41954
20230818,091400,6630864575,2990,2990,2995,2985,45012
20230818,091300,6496380265,2990,2985,2995,2985,54694
20230818,091200,6332814200,2980,2985,2990,2980,51541
20230818,091100,6179048150,2980,2980,2990,2970,82410
20230818,091000,5933308170,2980,2980,2990,2975,89654
20230818,090900,5665768525,2985,2945,2995,2940,180329
20230818,090800,5131050060,2945,2975,2975,2930,370263
20230818,090700,4038987875,2975,2975,2980,2970,98979
20230818,090600,3744763005,2975,2980,2985,2970,67037
20230818,090500,3545176445,2980,2970,2985,2965,104573
20230818,090400,3234049810,2970,2990,3000,2965,121078
20230818,090300,2873196600,2995,2970,3015,2965,116807
20230818,090200,2523544500,2980,3015,3020,2930,404342
20230818,090100,1321100450,3015,3055,3055,3010,185221
20230818,090000,761254795,3060,3060,3065,3045,244607