stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185000,23738585745,2915,2915,2915,2915,73424
20230818,184900,23738585745,2915,2915,2915,2915,0
20230818,184800,23738585745,2915,2915,2915,2915,0
20230818,184700,23738585745,2915,2915,2915,2915,0
20230818,184600,23738585745,2915,2915,2915,2915,0
20230818,184500,23738585745,2915,2915,2915,2915,0
20230818,184400,23738585745,2915,2915,2915,2915,0
20230818,184300,23738585745,2915,2915,2915,2915,0
20230818,184200,23738585745,2915,2915,2915,2915,0
20230818,184100,23738585745,2915,2915,2915,2915,0
20230818,184000,23738585745,2915,2915,2915,2915,0
20230818,183900,23738585745,2915,2915,2915,2915,0
20230818,183800,23738585745,2915,2915,2915,2915,0
20230818,183700,23738585745,2915,2915,2915,2915,0
20230818,183600,23738585745,2915,2915,2915,2915,0
20230818,183500,23738585745,2915,2915,2915,2915,0
20230818,183400,23738585745,2915,2915,2915,2915,0
20230818,183300,23738585745,2915,2915,2915,2915,0
20230818,183200,23738585745,2915,2915,2915,2915,0
20230818,183100,23738585745,2915,2915,2915,2915,0
20230818,183000,23738585745,2915,2915,2915,2915,0
20230818,182900,23738585745,2915,2915,2915,2915,0
20230818,182800,23738585745,2915,2915,2915,2915,0
20230818,182700,23738585745,2915,2915,2915,2915,0
20230818,182600,23738585745,2915,2915,2915,2915,0
20230818,182500,23738585745,2915,2915,2915,2915,0
20230818,182400,23738585745,2915,2915,2915,2915,0
20230818,182300,23738585745,2915,2915,2915,2915,0
20230818,182200,23738585745,2915,2915,2915,2915,0
20230818,182100,23738585745,2915,2915,2915,2915,0
20230818,182000,23738585745,2915,2915,2915,2915,73424
20230818,181900,23738585745,2915,2915,2915,2915,0
20230818,181800,23738585745,2915,2915,2915,2915,0
20230818,181700,23738585745,2915,2915,2915,2915,0
20230818,181600,23738585745,2915,2915,2915,2915,0
20230818,181500,23738585745,2915,2915,2915,2915,0
20230818,181400,23738585745,2915,2915,2915,2915,0
20230818,181300,23738585745,2915,2915,2915,2915,0
20230818,181200,23738585745,2915,2915,2915,2915,0
20230818,181100,23738585745,2915,2915,2915,2915,0
20230818,181000,23738585745,2915,2915,2915,2915,0
20230818,180900,23738585745,2915,2915,2915,2915,0
20230818,180800,23738585745,2915,2915,2915,2915,0
20230818,180700,23738585745,2915,2915,2915,2915,0
20230818,180600,23738585745,2915,2915,2915,2915,0
20230818,180500,23738585745,2915,2915,2915,2915,0
20230818,180400,23738585745,2915,2915,2915,2915,0
20230818,180300,23738585745,2915,2915,2915,2915,0
20230818,180200,23738585745,2915,2915,2915,2915,0
20230818,180100,23738585745,2915,2915,2915,2915,0
20230818,180000,23738585745,2915,2915,2915,2915,0
20230818,175900,23738585745,2915,2915,2915,2915,0
20230818,175800,23738585745,2915,2915,2915,2915,0
20230818,175700,23738585745,2915,2915,2915,2915,0
20230818,175600,23738585745,2915,2915,2915,2915,0
20230818,175500,23738585745,2915,2915,2915,2915,0
20230818,175400,23738585745,2915,2915,2915,2915,0
20230818,175300,23738585745,2915,2915,2915,2915,0
20230818,175200,23738585745,2915,2915,2915,2915,0
20230818,175100,23738585745,2915,2915,2915,2915,0
20230818,175000,23738585745,2915,2915,2915,2915,73424
20230818,174900,23738585745,2915,2915,2915,2915,0
20230818,174800,23738585745,2915,2915,2915,2915,0
20230818,174700,23738585745,2915,2915,2915,2915,0
20230818,174600,23738585745,2915,2915,2915,2915,0
20230818,174500,23738585745,2915,2915,2915,2915,0
20230818,174400,23738585745,2915,2915,2915,2915,0
20230818,174300,23738585745,2915,2915,2915,2915,0
20230818,174200,23738585745,2915,2915,2915,2915,0
20230818,174100,23738585745,2915,2915,2915,2915,0
20230818,174000,23738585745,2915,2915,2915,2915,0
20230818,173900,23738585745,2915,2915,2915,2915,0
20230818,173800,23738585745,2915,2915,2915,2915,0
20230818,173700,23738585745,2915,2915,2915,2915,0
20230818,173600,23738585745,2915,2915,2915,2915,0
20230818,173500,23738585745,2915,2915,2915,2915,0
20230818,173400,23738585745,2915,2915,2915,2915,0
20230818,173300,23738585745,2915,2915,2915,2915,0
20230818,173200,23738585745,2915,2915,2915,2915,0
20230818,173100,23738585745,2915,2915,2915,2915,0
20230818,173000,23738585745,2915,2915,2915,2915,0
20230818,172900,23738585745,2915,2915,2915,2915,0
20230818,172800,23738585745,2915,2915,2915,2915,0
20230818,172700,23738585745,2915,2915,2915,2915,0
20230818,172600,23738585745,2915,2915,2915,2915,0
20230818,172500,23738585745,2915,2915,2915,2915,0
20230818,172400,23738585745,2915,2915,2915,2915,0
20230818,172300,23738585745,2915,2915,2915,2915,0
20230818,172200,23738585745,2915,2915,2915,2915,0
20230818,172100,23738585745,2915,2915,2915,2915,0
20230818,172000,23738585745,2915,2915,2915,2915,73424
20230818,171900,23738585745,2915,2915,2915,2915,0
20230818,171800,23738585745,2915,2915,2915,2915,0
20230818,171700,23738585745,2915,2915,2915,2915,0
20230818,171600,23738585745,2915,2915,2915,2915,0
20230818,171500,23738585745,2915,2915,2915,2915,0
20230818,171400,23738585745,2915,2915,2915,2915,0
20230818,171300,23738585745,2915,2915,2915,2915,0
20230818,171200,23738585745,2915,2915,2915,2915,0
20230818,171100,23738585745,2915,2915,2915,2915,0
20230818,171000,23738585745,2915,2915,2915,2915,0
20230818,170900,23738585745,2915,2915,2915,2915,0
20230818,170800,23738585745,2915,2915,2915,2915,0
20230818,170700,23738585745,2915,2915,2915,2915,0
20230818,170600,23738585745,2915,2915,2915,2915,0
20230818,170500,23738585745,2915,2915,2915,2915,0
20230818,170400,23738585745,2915,2915,2915,2915,0
20230818,170300,23738585745,2915,2915,2915,2915,0
20230818,170200,23738585745,2915,2915,2915,2915,0
20230818,170100,23738585745,2915,2915,2915,2915,0
20230818,170000,23738585745,2915,2915,2915,2915,0
20230818,165900,23738585745,2915,2915,2915,2915,0
20230818,165800,23738585745,2915,2915,2915,2915,0
20230818,165700,23738585745,2915,2915,2915,2915,0
20230818,165600,23738585745,2915,2915,2915,2915,0
20230818,165500,23738585745,2915,2915,2915,2915,0
20230818,165400,23738585745,2915,2915,2915,2915,0
20230818,165300,23738585745,2915,2915,2915,2915,0
20230818,165200,23738585745,2915,2915,2915,2915,0
20230818,165100,23738585745,2915,2915,2915,2915,0
20230818,165000,23738585745,2915,2915,2915,2915,73424
20230818,164900,23738585745,2915,2915,2915,2915,0
20230818,164800,23738585745,2915,2915,2915,2915,0
20230818,164700,23738585745,2915,2915,2915,2915,0
20230818,164600,23738585745,2915,2915,2915,2915,0
20230818,164500,23738585745,2915,2915,2915,2915,0
20230818,164400,23738585745,2915,2915,2915,2915,0
20230818,164300,23738585745,2915,2915,2915,2915,0
20230818,164200,23738585745,2915,2915,2915,2915,0
20230818,164100,23738585745,2915,2915,2915,2915,0
20230818,164000,23738585745,2915,2915,2915,2915,0
20230818,163900,23738585745,2915,2915,2915,2915,0
20230818,163800,23738585745,2915,2915,2915,2915,0
20230818,163700,23738585745,2915,2915,2915,2915,0
20230818,163600,23738585745,2915,2915,2915,2915,0
20230818,163500,23738585745,2915,2915,2915,2915,0
20230818,163400,23738585745,2915,2915,2915,2915,0
20230818,163300,23738585745,2915,2915,2915,2915,0
20230818,163200,23738585745,2915,2915,2915,2915,0
20230818,163100,23738585745,2915,2915,2915,2915,0
20230818,163000,23738585745,2915,2915,2915,2915,0
20230818,162900,23738585745,2915,2915,2915,2915,0
20230818,162800,23738585745,2915,2915,2915,2915,0
20230818,162700,23738585745,2915,2915,2915,2915,0
20230818,162600,23738585745,2915,2915,2915,2915,0
20230818,162500,23738585745,2915,2915,2915,2915,0
20230818,162400,23738585745,2915,2915,2915,2915,0
20230818,162300,23738585745,2915,2915,2915,2915,0
20230818,162200,23738585745,2915,2915,2915,2915,0
20230818,162100,23738585745,2915,2915,2915,2915,0
20230818,162000,23738585745,2915,2915,2915,2915,73424
20230818,161900,23738585745,2915,2915,2915,2915,0
20230818,161800,23738585745,2915,2915,2915,2915,0
20230818,161700,23738585745,2915,2915,2915,2915,0
20230818,161600,23738585745,2915,2915,2915,2915,0
20230818,161500,23738585745,2915,2915,2915,2915,0
20230818,161400,23738585745,2915,2915,2915,2915,0
20230818,161300,23738585745,2915,2915,2915,2915,0
20230818,161200,23738585745,2915,2915,2915,2915,0
20230818,161100,23738585745,2915,2915,2915,2915,0
20230818,161000,23738585745,2915,2915,2915,2915,0
20230818,160900,23738585745,2915,2915,2915,2915,0
20230818,160800,23738585745,2915,2915,2915,2915,0
20230818,160700,23738585745,2915,2915,2915,2915,0
20230818,160600,23738585745,2915,2915,2915,2915,0
20230818,160500,23738585745,2915,2915,2915,2915,0
20230818,160400,23738585745,2915,2915,2915,2915,0
20230818,160300,23738585745,2915,2915,2915,2915,0
20230818,160200,23738585745,2915,2915,2915,2915,0
20230818,160100,23738585745,2915,2915,2915,2915,0
20230818,160000,23738585745,2915,2915,2915,2915,0
20230818,155900,23738585745,2915,2915,2915,2915,0
20230818,155800,23738585745,2915,2915,2915,2915,0
20230818,155700,23738585745,2915,2915,2915,2915,0
20230818,155600,23738585745,2915,2915,2915,2915,0
20230818,155500,23738585745,2915,2915,2915,2915,0
20230818,155400,23738585745,2915,2915,2915,2915,0
20230818,155300,23738585745,2915,2915,2915,2915,0
20230818,155200,23738585745,2915,2915,2915,2915,0
20230818,155100,23738585745,2915,2915,2915,2915,0
20230818,155000,23738585745,2915,2915,2915,2915,73424
20230818,154900,23738585745,2915,2915,2915,2915,0
20230818,154800,23738585745,2915,2915,2915,2915,0
20230818,154700,23738585745,2915,2915,2915,2915,0
20230818,154600,23738585745,2915,2915,2915,2915,0
20230818,154500,23738585745,2915,2915,2915,2915,0
20230818,154400,23738585745,2915,2915,2915,2915,0
20230818,154300,23738585745,2915,2915,2915,2915,0
20230818,154200,23738585745,2915,2915,2915,2915,0
20230818,154100,23738585745,2915,2915,2915,2915,0
20230818,154000,23738585745,2915,2915,2915,2915,0
20230818,153900,23738585745,2915,2915,2915,2915,0
20230818,153800,23738585745,2915,2915,2915,2915,0
20230818,153700,23738585745,2915,2915,2915,2915,0
20230818,153600,23738585745,2915,2915,2915,2915,0
20230818,153500,23738585745,2915,2915,2915,2915,0
20230818,153400,23738585745,2915,2915,2915,2915,0
20230818,153300,23738585745,2915,2915,2915,2915,0
20230818,153200,23738585745,2915,2915,2915,2915,0
20230818,153100,23738585745,2915,2915,2915,2915,0
20230818,153000,23738585745,2915,2915,2915,2915,73424
20230818,152900,23524554785,2945,2945,2945,2945,0
20230818,152800,23524554785,2945,2945,2945,2945,0
20230818,152700,23524554785,2945,2945,2945,2945,0
20230818,152600,23524554785,2945,2945,2945,2945,0
20230818,152500,23524554785,2945,2945,2945,2945,0
20230818,152400,23524554785,2945,2945,2945,2945,0
20230818,152300,23524554785,2945,2945,2945,2945,0
20230818,152200,23524554785,2945,2945,2945,2945,0
20230818,152100,23524554785,2945,2945,2945,2945,0
20230818,152000,23524554785,2945,2945,2945,2945,0
20230818,151900,23524554785,2945,2945,2950,2935,36309
20230818,151800,23417643050,2940,2950,2950,2940,38897
20230818,151700,23302984175,2950,2920,2950,2920,78255
20230818,151600,23072832820,2925,2905,2925,2905,18309
20230818,151500,23019478585,2910,2905,2910,2900,11801
20230818,151400,22985217620,2900,2895,2905,2895,12357
20230818,151300,22949395390,2905,2895,2905,2890,27466
20230818,151200,22869871875,2900,2885,2900,2885,26425
20230818,151100,22793438275,2890,2910,2910,2885,55856
20230818,151000,22631749380,2910,2920,2920,2905,17432
20230818,150900,22581013230,2915,2905,2920,2905,8480
20230818,150800,22556309540,2900,2910,2915,2900,23335
20230818,150700,22488488090,2915,2915,2920,2915,8004
20230818,150600,22465153900,2920,2925,2925,2915,5617
20230818,150500,22448753065,2925,2925,2930,2915,6551
20230818,150400,22429613555,2930,2935,2935,2920,20415
20230818,150300,22369781270,2935,2935,2940,2930,14962
20230818,150200,22325875700,2935,2910,2935,2910,6860
20230818,150100,22305842395,2910,2925,2930,2905,13133
20230818,150000,22267583785,2925,2950,2950,2925,27798
20230818,145900,22185852580,2950,2935,2950,2935,26692
20230818,145800,22107328530,2935,2930,2940,2925,27718
20230818,145700,22025974630,2935,2920,2935,2915,26499
20230818,145600,21948391760,2920,2910,2920,2905,7284
20230818,145500,21927184185,2910,2905,2910,2900,7334
20230818,145400,21905858160,2905,2895,2905,2895,15867
20230818,145300,21859852605,2895,2895,2895,2895,2932
20230818,145200,21851364465,2895,2895,2900,2895,1661
20230818,145100,21846555650,2895,2890,2895,2890,3680
20230818,145000,21835906445,2890,2890,2895,2890,4329
20230818,144900,21823393520,2895,2895,2895,2890,2378
20230818,144800,21816515910,2890,2895,2895,2890,5319
20230818,144700,21801139980,2895,2895,2895,2885,1342
20230818,144600,21797262200,2900,2890,2900,2890,12596
20230818,144500,21760829225,2895,2895,2900,2890,13265
20230818,144400,21722428755,2895,2900,2900,2895,2910
20230818,144300,21713999605,2895,2900,2900,2895,3195
20230818,144200,21704735730,2900,2895,2900,2895,8224
20230818,144100,21680915180,2895,2895,2900,2890,6488
20230818,144000,21662137105,2895,2900,2900,2890,20362
20230818,143900,21603239190,2900,2900,2900,2895,12862
20230818,143800,21565954920,2900,2895,2900,2890,23428
20230818,143700,21498036150,2900,2900,2900,2890,45230
20230818,143600,21367038360,2900,2890,2900,2885,2680
20230818,143500,21359272835,2890,2905,2905,2890,11454
20230818,143400,21326051390,2905,2885,2910,2885,35664
20230818,143300,21222626325,2890,2880,2890,2880,23249
20230818,143200,21155473500,2880,2880,2880,2875,2515
20230818,143100,21148231800,2880,2875,2880,2875,1525
20230818,143000,21143846390,2875,2880,2880,2875,1549
20230818,142900,21139385945,2880,2880,2885,2880,1418
20230818,142800,21135302100,2880,2885,2885,2875,3882
20230818,142700,21124118490,2885,2880,2885,2880,3082
20230818,142600,21115240310,2880,2880,2885,2875,1575
20230818,142500,21110703080,2885,2875,2885,2875,8727
20230818,142400,21085571855,2880,2875,2880,2870,1284
20230818,142300,21081879480,2875,2865,2875,2865,2106
20230818,142200,21075839535,2865,2870,2875,2860,22233
20230818,142100,21012101635,2870,2880,2880,2870,4160
20230818,142000,21000140840,2880,2880,2885,2880,5671
20230818,141900,20983807875,2880,2875,2885,2875,4130
20230818,141800,20971929760,2875,2875,2880,2870,4863
20230818,141700,20957948400,2880,2885,2890,2875,7277
20230818,141600,20936975840,2885,2890,2890,2885,6118
20230818,141500,20919310150,2890,2890,2895,2875,23000
20230818,141400,20852914040,2890,2885,2890,2880,16302
20230818,141300,20805880570,2885,2890,2890,2880,5375
20230818,141200,20790386890,2890,2890,2895,2880,18848
20230818,141100,20735984550,2890,2885,2890,2885,12640
20230818,141000,20699486230,2885,2885,2885,2875,7776
20230818,140900,20677072510,2880,2875,2885,2875,9034
20230818,140800,20651059440,2875,2885,2890,2870,20738
20230818,140700,20591295490,2885,2875,2885,2875,9299
20230818,140600,20564496125,2880,2870,2880,2865,17472
20230818,140500,20514332100,2865,2860,2870,2860,3324
20230818,140400,20504809200,2860,2865,2865,2860,10927
20230818,140300,20473515070,2865,2865,2870,2865,5702
20230818,140200,20457178215,2865,2860,2865,2860,6016
20230818,140100,20439951125,2860,2860,2860,2860,7537
20230818,140000,20418395305,2860,2865,2865,2860,597
20230818,135900,20416687830,2865,2865,2865,2860,6982
20230818,135800,20396698315,2865,2870,2870,2865,7595
20230818,135700,20374903295,2870,2870,2875,2865,8989
20230818,135600,20349124160,2865,2865,2865,2860,9372
20230818,135500,20322294900,2865,2875,2875,2865,17255
20230818,135400,20272832390,2870,2870,2875,2870,2992
20230818,135300,20264244310,2870,2870,2875,2870,6227
20230818,135200,20246365010,2865,2865,2870,2860,7228
20230818,135100,20225651245,2865,2870,2870,2865,6964
20230818,135000,20205680920,2870,2870,2875,2865,14287
20230818,134900,20164685870,2870,2865,2870,2860,12004
20230818,134800,20130297995,2860,2860,2860,2860,3119
20230818,134700,20121377655,2860,2860,2860,2855,3110
20230818,134600,20112483060,2860,2860,2860,2850,4655
20230818,134500,20099194620,2860,2855,2860,2850,4615
20230818,134400,20086034570,2855,2865,2865,2850,10718
20230818,134300,20055372835,2865,2865,2865,2860,11218
20230818,134200,20023233640,2865,2860,2865,2860,5610
20230818,134100,20007188415,2860,2855,2860,2855,11030
20230818,134000,19975676595,2855,2855,2855,2850,5003
20230818,133900,19961407205,2855,2850,2855,2845,4423
20230818,133800,19948802115,2850,2840,2850,2835,13774
20230818,133700,19909642255,2840,2840,2840,2835,2158
20230818,133600,19903517535,2845,2845,2845,2830,11177
20230818,133500,19871812810,2840,2850,2850,2840,4610
20230818,133400,19858694150,2850,2845,2850,2840,7628
20230818,133300,19836992960,2845,2850,2850,2845,1675
20230818,133200,19832226910,2850,2855,2855,2840,7000
20230818,133100,19812300890,2855,2850,2855,2850,6917
20230818,133000,19792579555,2850,2840,2850,2840,12631
20230818,132900,19756671980,2840,2835,2840,2835,7544
20230818,132800,19735284735,2835,2835,2840,2830,7851
20230818,132700,19713030305,2835,2840,2840,2835,2690
20230818,132600,19705393710,2840,2845,2845,2840,2210
20230818,132500,19699117170,2850,2850,2850,2840,7955
20230818,132400,19676489135,2850,2850,2850,2845,5082
20230818,132300,19662015890,2850,2850,2850,2845,2876
20230818,132200,19653825435,2850,2845,2850,2840,7990
20230818,132100,19631132125,2845,2845,2850,2835,15472
20230818,132000,19587204595,2845,2850,2850,2840,6780
20230818,131900,19567931410,2850,2850,2855,2845,4782
20230818,131800,19554302465,2855,2855,2855,2850,6505
20230818,131700,19535733570,2855,2850,2860,2850,3925
20230818,131600,19524535420,2855,2850,2855,2845,5333
20230818,131500,19509333090,2850,2845,2850,2845,6904
20230818,131400,19489679765,2845,2850,2850,2845,5209
20230818,131300,19474856625,2850,2850,2855,2840,6451
20230818,131200,19456484375,2845,2860,2860,2845,46940
20230818,131100,19322351430,2860,2855,2865,2855,12056
20230818,131000,19287875545,2860,2850,2860,2845,10490
20230818,130900,19257964230,2850,2845,2855,2845,6287
20230818,130800,19240058345,2845,2845,2850,2840,9008
20230818,130700,19214409215,2845,2840,2845,2835,4445
20230818,130600,19201782925,2840,2840,2845,2835,15875
20230818,130500,19156656675,2840,2845,2845,2830,8639
20230818,130400,19132156525,2845,2835,2845,2830,20152
20230818,130300,19075017630,2830,2835,2835,2830,1866
20230818,130200,19069732545,2830,2825,2835,2825,19540
20230818,130100,19014418655,2825,2820,2830,2815,21861
20230818,130000,18952740805,2820,2820,2825,2820,4472
20230818,125900,18940129730,2825,2830,2830,2815,6840
20230818,125800,18920846555,2825,2820,2825,2815,13231
20230818,125700,18883564700,2815,2825,2830,2815,28365
20230818,125600,18803569355,2825,2825,2830,2825,9549
20230818,125500,18776593390,2830,2825,2830,2825,3015
20230818,125400,18768074500,2825,2825,2830,2825,2507
20230818,125300,18760991090,2830,2825,2830,2820,7728
20230818,125200,18739155260,2825,2820,2825,2820,5803
20230818,125100,18722764295,2820,2810,2820,2810,8361
20230818,125000,18699227060,2815,2815,2815,2810,2859
20230818,124900,18691189790,2815,2815,2815,2810,4240
20230818,124800,18679255120,2815,2815,2820,2810,1570
20230818,124700,18674834385,2815,2815,2820,2810,4707
20230818,124600,18661583930,2815,2815,2815,2815,2507
20230818,124500,18654526725,2815,2815,2815,2815,1766
20230818,124400,18649555435,2815,2810,2815,2810,3378
20230818,124300,18640053015,2815,2810,2815,2805,4919
20230818,124200,18626225240,2805,2820,2820,2805,5470
20230818,124100,18610849605,2820,2815,2820,2810,6391
20230818,124000,18592837905,2805,2810,2815,2805,9839
20230818,123900,18565183630,2810,2825,2825,2810,21913
20230818,123800,18503458025,2825,2825,2825,2820,2647
20230818,123700,18495980275,2825,2825,2830,2825,15374
20230818,123600,18452548635,2825,2820,2825,2820,7840
20230818,123500,18430439785,2820,2810,2820,2810,7118
20230818,123400,18410409265,2815,2815,2815,2810,8596
20230818,123300,18386242965,2815,2815,2815,2810,4987
20230818,123200,18372221125,2815,2820,2820,2815,8474
20230818,123100,18348358790,2815,2820,2825,2815,10131
20230818,123000,18319789375,2820,2820,2820,2815,5409
20230818,122900,18304550500,2815,2825,2825,2810,5507
20230818,122800,18289058795,2815,2810,2820,2805,18732
20230818,122700,18236269575,2810,2810,2815,2800,17364
20230818,122600,18187465245,2810,2815,2820,2810,7303
20230818,122500,18166917430,2815,2805,2815,2805,6748
20230818,122400,18147963245,2810,2810,2815,2810,12495
20230818,122300,18112822215,2810,2810,2815,2810,15127
20230818,122200,18070315340,2810,2810,2810,2805,8444
20230818,122100,18046623030,2810,2800,2810,2800,2477
20230818,122000,18039675475,2810,2815,2815,2800,12306
20230818,121900,18005165915,2815,2810,2815,2810,5502
20230818,121800,17989703525,2810,2810,2815,2800,14589
20230818,121700,17948746145,2810,2810,2810,2800,34263
20230818,121600,17852616600,2805,2810,2810,2805,11375
20230818,121500,17820669305,2805,2815,2815,2805,5892
20230818,121400,17804107900,2815,2810,2820,2805,13563
20230818,121300,17765966030,2810,2815,2815,2810,14206
20230818,121200,17726025960,2815,2810,2815,2805,5493
20230818,121100,17710593690,2815,2810,2815,2805,31266
20230818,121000,17622656305,2810,2795,2815,2785,19578
20230818,120900,17567779255,2785,2790,2800,2780,54761
20230818,120800,17415247885,2790,2810,2810,2790,100597
20230818,120700,17134096335,2815,2810,2825,2805,17491
20230818,120600,17084910735,2810,2815,2830,2800,146683
20230818,120500,16673248460,2810,2810,2815,2810,34912
20230818,120400,16575132415,2810,2810,2815,2810,12888
20230818,120300,16538902715,2815,2810,2815,2810,7893
20230818,120200,16516684470,2810,2810,2815,2810,5276
20230818,120100,16501847755,2810,2820,2820,2805,9167
20230818,120000,16476079375,2820,2805,2820,2800,57316
20230818,115900,16315142970,2800,2825,2825,2800,203750
20230818,115800,15743279805,2825,2820,2825,2815,17171
20230818,115700,15694847775,2820,2820,2820,2815,27852
20230818,115600,15616339960,2820,2820,2825,2820,9449
20230818,115500,15589663510,2820,2825,2830,2820,7945
20230818,115400,15567230480,2825,2825,2830,2820,5536
20230818,115300,15551597075,2825,2830,2830,2820,54236
20230818,115200,15398482465,2830,2840,2840,2825,20041
20230818,115100,15341749340,2835,2835,2840,2830,3619
20230818,115000,15331487375,2840,2830,2840,2825,27062
20230818,114900,15254858165,2830,2835,2835,2830,12937
20230818,114800,15218223465,2835,2835,2840,2830,8754
20230818,114700,15193424200,2830,2840,2840,2830,35214
20230818,114600,15093592715,2840,2845,2845,2835,5248
20230818,114500,15078687590,2840,2840,2845,2840,6002
20230818,114400,15061638085,2840,2845,2845,2835,9708
20230818,114300,15034068020,2840,2850,2850,2835,41390
20230818,114200,14916517455,2850,2850,2855,2850,3324
20230818,114100,14907033590,2850,2850,2855,2850,3402
20230818,114000,14897334305,2850,2840,2850,2840,4147
20230818,113900,14885537960,2840,2855,2855,2840,24752
20230818,113800,14815184300,2855,2850,2860,2845,8575
20230818,113700,14790767650,2855,2865,2865,2850,36871
20230818,113600,14685502990,2865,2870,2875,2865,12742
20230818,113500,14648945370,2870,2865,2870,2865,4344
20230818,113400,14636493300,2870,2865,2870,2865,9541
20230818,113300,14609115175,2870,2880,2880,2860,20517
20230818,113200,14550382685,2875,2880,2880,2860,19566
20230818,113100,14494256955,2880,2885,2885,2880,18295
20230818,113000,14441551320,2885,2890,2890,2880,7091
20230818,112900,14421093275,2890,2885,2890,2875,11104
20230818,112800,14389060460,2885,2875,2885,2870,23595
20230818,112700,14321123330,2880,2875,2880,2870,19851
20230818,112600,14264007225,2880,2875,2885,2870,33349
20230818,112500,14168075695,2880,2875,2880,2870,12266
20230818,112400,14132810715,2875,2865,2875,2865,4532
20230818,112300,14119796175,2865,2860,2870,2855,4158
20230818,112200,14107892540,2860,2875,2875,2860,13836
20230818,112100,14068158445,2875,2865,2875,2865,14306
20230818,112000,14027085480,2855,2875,2875,2855,14598
20230818,111900,13985227195,2875,2865,2875,2865,12724
20230818,111800,13948708960,2865,2855,2865,2850,9210
20230818,111700,13922387700,2845,2840,2850,2835,26040
20230818,111600,13848309015,2845,2845,2845,2840,5719
20230818,111500,13832042265,2840,2850,2850,2840,8556
20230818,111400,13807734235,2850,2855,2855,2840,28739
20230818,111300,13725940205,2855,2850,2855,2850,6604
20230818,111200,13707088705,2850,2850,2855,2850,12276
20230818,111100,13672076430,2850,2845,2855,2845,17704
20230818,111000,13621631845,2845,2845,2850,2840,13767
20230818,110900,13582473685,2845,2845,2850,2840,33866
20230818,110800,13486208125,2845,2850,2855,2845,36842
20230818,110700,13381153445,2840,2830,2860,2830,46295
20230818,110600,13249479225,2830,2825,2830,2825,20913
20230818,110500,13190346305,2825,2820,2825,2815,27070
20230818,110400,13113947235,2820,2825,2825,2815,48169
20230818,110300,12978122135,2825,2830,2830,2820,37478
20230818,110200,12872261885,2830,2835,2840,2825,19377
20230818,110100,12817355965,2835,2835,2835,2825,43748
20230818,110000,12693586540,2835,2825,2835,2825,13518
20230818,105900,12655347385,2825,2835,2835,2825,21697
20230818,105800,12594004640,2840,2845,2845,2840,6793
20230818,105700,12574705420,2845,2840,2845,2835,16514
20230818,105600,12527789745,2840,2830,2840,2825,34393
20230818,105500,12430297960,2830,2830,2830,2825,12486
20230818,105400,12394986535,2825,2835,2840,2825,43600
20230818,105300,12271487260,2835,2840,2845,2835,8932
20230818,105200,12246120950,2840,2840,2850,2840,89671
20230818,105100,11991391160,2850,2840,2850,2830,36772
20230818,105000,11887027510,2835,2850,2850,2830,28441
20230818,104900,11806333440,2850,2830,2855,2825,56639
20230818,104800,11645405330,2830,2835,2840,2820,41768
20230818,104700,11527270885,2835,2840,2840,2820,42600
20230818,104600,11406731060,2835,2840,2840,2835,18493
20230818,104500,11354269570,2840,2840,2845,2840,11002
20230818,104400,11323010330,2840,2840,2845,2830,21895
20230818,104300,11260882920,2835,2840,2845,2835,19265
20230818,104200,11206191875,2835,2845,2845,2835,18617
20230818,104100,11153297760,2840,2850,2850,2840,19087
20230818,104000,11098992985,2850,2835,2850,2835,23507
20230818,103900,11032213020,2840,2835,2840,2830,35833
20230818,103800,10930663535,2840,2835,2850,2825,91418
20230818,103700,10671258585,2830,2855,2855,2830,41401
20230818,103600,10553660100,2855,2850,2855,2845,28958
20230818,103500,10471222525,2850,2845,2855,2835,43929
20230818,103400,10346173120,2845,2850,2850,2835,31280
20230818,103300,10257388010,2850,2840,2850,2830,25914
20230818,103200,10183767330,2840,2855,2860,2830,32572
20230818,103100,10091202515,2855,2830,2875,2830,98880
20230818,103000,9809073945,2845,2870,2870,2820,208316
20230818,102900,9215699010,2870,2860,2875,2855,26530
20230818,102800,9139693045,2860,2855,2870,2855,66729
20230818,102700,8948833450,2860,2890,2890,2855,97284
20230818,102600,8669553820,2885,2900,2900,2885,26383
20230818,102500,8593244995,2900,2905,2905,2895,13358
20230818,102400,8554527205,2900,2910,2910,2900,27530
20230818,102300,8474643730,2910,2910,2915,2905,12085
20230818,102200,8439522110,2900,2915,2920,2900,33103
20230818,102100,8343340175,2920,2905,2920,2900,15789
20230818,102000,8297375965,2910,2910,2910,2900,34564
20230818,101900,8196971455,2910,2915,2920,2905,16041
20230818,101800,8150272795,2915,2915,2925,2905,37014
20230818,101700,8042412305,2915,2910,2920,2910,47673
20230818,101600,7903441625,2915,2925,2925,2910,19242
20230818,101500,7847368610,2925,2920,2925,2910,19423
20230818,101400,7790756620,2920,2920,2925,2910,9679
20230818,101300,7762525405,2925,2930,2930,2920,11721
20230818,101200,7728257680,2925,2925,2930,2925,10431
20230818,101100,7697707825,2925,2930,2930,2925,4695
20230818,101000,7683971515,2930,2910,2930,2905,16776
20230818,100900,7635050035,2910,2900,2910,2900,11137
20230818,100800,7602712405,2900,2900,2910,2895,15722
20230818,100700,7557107410,2900,2900,2910,2900,14745
20230818,100600,7514327655,2900,2900,2915,2900,5630
20230818,100500,7497984335,2895,2900,2900,2895,14574
20230818,100400,7455769070,2900,2900,2900,2895,6889
20230818,100300,7435791020,2900,2910,2910,2900,12374
20230818,100200,7399851060,2910,2905,2910,2905,13383
20230818,100100,7360943375,2895,2910,2910,2895,40560
20230818,100000,7243353595,2910,2900,2910,2900,15211
20230818,095900,7199198665,2905,2910,2910,2900,22510
20230818,095800,7133863985,2910,2910,2915,2905,26298
20230818,095700,7057348275,2910,2905,2910,2900,23794
20230818,095600,6988122260,2910,2910,2910,2905,15736
20230818,095500,6942398160,2905,2915,2915,2905,10265
20230818,095400,6912545720,2915,2910,2915,2905,7929
20230818,095300,6889473790,2910,2930,2930,2910,11640
20230818,095200,6855477865,2930,2915,2930,2915,26717
20230818,095100,6777404690,2920,2920,2925,2910,22513
20230818,095000,6711708960,2920,2925,2930,2920,11413
20230818,094900,6678368570,2925,2930,2930,2925,7907
20230818,094800,6655225520,2930,2930,2935,2925,11693
20230818,094700,6620957360,2930,2930,2935,2925,10592
20230818,094600,6589930015,2930,2905,2940,2905,45211
20230818,094500,6457773305,2910,2900,2910,2895,8179
20230818,094400,6434013935,2890,2890,2900,2885,48849
20230818,094300,6292603290,2895,2895,2900,2890,14896
20230818,094200,6249513740,2890,2895,2900,2890,22400
20230818,094100,6184695015,2895,2880,2895,2865,96800
20230818,094000,5906287700,2880,2895,2900,2880,65539
20230818,093900,5716956820,2895,2905,2905,2890,23106
20230818,093800,5650075555,2900,2910,2910,2900,20377
20230818,093700,5590937580,2910,2890,2910,2880,55588
20230818,093600,5429584350,2890,2905,2905,2880,124404
20230818,093500,5069686355,2905,2915,2915,2900,56206
20230818,093400,4906443865,2910,2915,2920,2910,31742
20230818,093300,4814042425,2920,2910,2920,2905,34519
20230818,093200,4713550375,2910,2925,2925,2910,100945
20230818,093100,4419187970,2925,2925,2930,2920,29421
20230818,093000,4333188750,2925,2925,2935,2915,45775
20230818,092900,4199303235,2925,2925,2925,2915,59079
20230818,092800,4026832490,2925,2920,2925,2915,34048
20230818,092700,3927377265,2925,2920,2930,2920,12901
20230818,092600,3889647185,2925,2930,2935,2915,42483
20230818,092500,3765494280,2930,2935,2935,2925,14504
20230818,092400,3723001405,2930,2920,2940,2915,25861
20230818,092300,3647306775,2920,2935,2945,2920,51676
20230818,092200,3496046275,2935,2950,2950,2930,13915
20230818,092100,3455161940,2945,2950,2960,2945,39073
20230818,092000,3339907645,2950,2960,2960,2950,19557
20230818,091900,3282125470,2960,2935,2960,2935,26397
20230818,091800,3204255125,2930,2930,2945,2920,42233
20230818,091700,3080619430,2930,2935,2950,2930,38312
20230818,091600,2968234480,2935,2945,2955,2915,126980
20230818,091500,2596173680,2945,2950,2960,2940,70657
20230818,091400,2387768835,2950,2965,2965,2950,44844
20230818,091300,2255212105,2970,2965,2980,2960,8597
20230818,091200,2229694100,2975,2985,2990,2950,51400
20230818,091100,2077236650,2990,2985,2990,2975,26642
20230818,091000,1997822020,2990,2985,2995,2980,21109
20230818,090900,1934734405,2980,2965,2985,2950,46172
20230818,090800,1797713110,2955,2975,2980,2950,136189
20230818,090700,1394814560,2980,2965,2990,2960,40375
20230818,090600,1274967510,2970,2995,2995,2965,113471
20230818,090500,937073480,3000,3015,3020,2995,25073
20230818,090400,861718415,3020,3010,3020,3000,15868
20230818,090300,814011045,3010,2990,3015,2990,37359
20230818,090200,701923145,2990,2970,2995,2950,62344
20230818,090100,516486155,2965,3000,3000,2950,63303
20230818,090000,328503060,3000,2995,3020,2985,108244