stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185100,174981290,2410,2410,2410,2410,3356
20230818,185000,174981290,2410,2410,2410,2410,0
20230818,184900,174981290,2410,2410,2410,2410,0
20230818,184800,174981290,2410,2410,2410,2410,0
20230818,184700,174981290,2410,2410,2410,2410,0
20230818,184600,174981290,2410,2410,2410,2410,0
20230818,184500,174981290,2410,2410,2410,2410,0
20230818,184400,174981290,2410,2410,2410,2410,0
20230818,184300,174981290,2410,2410,2410,2410,0
20230818,184200,174981290,2410,2410,2410,2410,0
20230818,184100,174981290,2410,2410,2410,2410,0
20230818,184000,174981290,2410,2410,2410,2410,0
20230818,183900,174981290,2410,2410,2410,2410,0
20230818,183800,174981290,2410,2410,2410,2410,0
20230818,183700,174981290,2410,2410,2410,2410,0
20230818,183600,174981290,2410,2410,2410,2410,0
20230818,183500,174981290,2410,2410,2410,2410,0
20230818,183400,174981290,2410,2410,2410,2410,0
20230818,183300,174981290,2410,2410,2410,2410,0
20230818,183200,174981290,2410,2410,2410,2410,0
20230818,183100,174981290,2410,2410,2410,2410,0
20230818,183000,174981290,2410,2410,2410,2410,0
20230818,182900,174981290,2410,2410,2410,2410,0
20230818,182800,174981290,2410,2410,2410,2410,0
20230818,182700,174981290,2410,2410,2410,2410,0
20230818,182600,174981290,2410,2410,2410,2410,0
20230818,182500,174981290,2410,2410,2410,2410,0
20230818,182400,174981290,2410,2410,2410,2410,0
20230818,182300,174981290,2410,2410,2410,2410,0
20230818,182200,174981290,2410,2410,2410,2410,0
20230818,182100,174981290,2410,2410,2410,2410,3356
20230818,182000,174981290,2410,2410,2410,2410,0
20230818,181900,174981290,2410,2410,2410,2410,0
20230818,181800,174981290,2410,2410,2410,2410,0
20230818,181700,174981290,2410,2410,2410,2410,0
20230818,181600,174981290,2410,2410,2410,2410,0
20230818,181500,174981290,2410,2410,2410,2410,0
20230818,181400,174981290,2410,2410,2410,2410,0
20230818,181300,174981290,2410,2410,2410,2410,0
20230818,181200,174981290,2410,2410,2410,2410,0
20230818,181100,174981290,2410,2410,2410,2410,0
20230818,181000,174981290,2410,2410,2410,2410,0
20230818,180900,174981290,2410,2410,2410,2410,0
20230818,180800,174981290,2410,2410,2410,2410,0
20230818,180700,174981290,2410,2410,2410,2410,0
20230818,180600,174981290,2410,2410,2410,2410,0
20230818,180500,174981290,2410,2410,2410,2410,0
20230818,180400,174981290,2410,2410,2410,2410,0
20230818,180300,174981290,2410,2410,2410,2410,0
20230818,180200,174981290,2410,2410,2410,2410,0
20230818,180100,174981290,2410,2410,2410,2410,0
20230818,180000,174981290,2410,2410,2410,2410,0
20230818,175900,174981290,2410,2410,2410,2410,0
20230818,175800,174981290,2410,2410,2410,2410,0
20230818,175700,174981290,2410,2410,2410,2410,0
20230818,175600,174981290,2410,2410,2410,2410,0
20230818,175500,174981290,2410,2410,2410,2410,0
20230818,175400,174981290,2410,2410,2410,2410,0
20230818,175300,174981290,2410,2410,2410,2410,0
20230818,175200,174981290,2410,2410,2410,2410,0
20230818,175100,174981290,2410,2410,2410,2410,3356
20230818,175000,174981290,2410,2410,2410,2410,0
20230818,174900,174981290,2410,2410,2410,2410,0
20230818,174800,174981290,2410,2410,2410,2410,0
20230818,174700,174981290,2410,2410,2410,2410,0
20230818,174600,174981290,2410,2410,2410,2410,0
20230818,174500,174981290,2410,2410,2410,2410,0
20230818,174400,174981290,2410,2410,2410,2410,0
20230818,174300,174981290,2410,2410,2410,2410,0
20230818,174200,174981290,2410,2410,2410,2410,0
20230818,174100,174981290,2410,2410,2410,2410,0
20230818,174000,174981290,2410,2410,2410,2410,0
20230818,173900,174981290,2410,2410,2410,2410,0
20230818,173800,174981290,2410,2410,2410,2410,0
20230818,173700,174981290,2410,2410,2410,2410,0
20230818,173600,174981290,2410,2410,2410,2410,0
20230818,173500,174981290,2410,2410,2410,2410,0
20230818,173400,174981290,2410,2410,2410,2410,0
20230818,173300,174981290,2410,2410,2410,2410,0
20230818,173200,174981290,2410,2410,2410,2410,0
20230818,173100,174981290,2410,2410,2410,2410,0
20230818,173000,174981290,2410,2410,2410,2410,0
20230818,172900,174981290,2410,2410,2410,2410,0
20230818,172800,174981290,2410,2410,2410,2410,0
20230818,172700,174981290,2410,2410,2410,2410,0
20230818,172600,174981290,2410,2410,2410,2410,0
20230818,172500,174981290,2410,2410,2410,2410,0
20230818,172400,174981290,2410,2410,2410,2410,0
20230818,172300,174981290,2410,2410,2410,2410,0
20230818,172200,174981290,2410,2410,2410,2410,0
20230818,172100,174981290,2410,2410,2410,2410,3356
20230818,172000,174981290,2410,2410,2410,2410,0
20230818,171900,174981290,2410,2410,2410,2410,0
20230818,171800,174981290,2410,2410,2410,2410,0
20230818,171700,174981290,2410,2410,2410,2410,0
20230818,171600,174981290,2410,2410,2410,2410,0
20230818,171500,174981290,2410,2410,2410,2410,0
20230818,171400,174981290,2410,2410,2410,2410,0
20230818,171300,174981290,2410,2410,2410,2410,0
20230818,171200,174981290,2410,2410,2410,2410,0
20230818,171100,174981290,2410,2410,2410,2410,0
20230818,171000,174981290,2410,2410,2410,2410,0
20230818,170900,174981290,2410,2410,2410,2410,0
20230818,170800,174981290,2410,2410,2410,2410,0
20230818,170700,174981290,2410,2410,2410,2410,0
20230818,170600,174981290,2410,2410,2410,2410,0
20230818,170500,174981290,2410,2410,2410,2410,0
20230818,170400,174981290,2410,2410,2410,2410,0
20230818,170300,174981290,2410,2410,2410,2410,0
20230818,170200,174981290,2410,2410,2410,2410,0
20230818,170100,174981290,2410,2410,2410,2410,0
20230818,170000,174981290,2410,2410,2410,2410,0
20230818,165900,174981290,2410,2410,2410,2410,0
20230818,165800,174981290,2410,2410,2410,2410,0
20230818,165700,174981290,2410,2410,2410,2410,0
20230818,165600,174981290,2410,2410,2410,2410,0
20230818,165500,174981290,2410,2410,2410,2410,0
20230818,165400,174981290,2410,2410,2410,2410,0
20230818,165300,174981290,2410,2410,2410,2410,0
20230818,165200,174981290,2410,2410,2410,2410,0
20230818,165100,174981290,2410,2410,2410,2410,3356
20230818,165000,174981290,2410,2410,2410,2410,0
20230818,164900,174981290,2410,2410,2410,2410,0
20230818,164800,174981290,2410,2410,2410,2410,0
20230818,164700,174981290,2410,2410,2410,2410,0
20230818,164600,174981290,2410,2410,2410,2410,0
20230818,164500,174981290,2410,2410,2410,2410,0
20230818,164400,174981290,2410,2410,2410,2410,0
20230818,164300,174981290,2410,2410,2410,2410,0
20230818,164200,174981290,2410,2410,2410,2410,0
20230818,164100,174981290,2410,2410,2410,2410,0
20230818,164000,174981290,2410,2410,2410,2410,0
20230818,163900,174981290,2410,2410,2410,2410,0
20230818,163800,174981290,2410,2410,2410,2410,0
20230818,163700,174981290,2410,2410,2410,2410,0
20230818,163600,174981290,2410,2410,2410,2410,0
20230818,163500,174981290,2410,2410,2410,2410,0
20230818,163400,174981290,2410,2410,2410,2410,0
20230818,163300,174981290,2410,2410,2410,2410,0
20230818,163200,174981290,2410,2410,2410,2410,0
20230818,163100,174981290,2410,2410,2410,2410,0
20230818,163000,174981290,2410,2410,2410,2410,0
20230818,162900,174981290,2410,2410,2410,2410,0
20230818,162800,174981290,2410,2410,2410,2410,0
20230818,162700,174981290,2410,2410,2410,2410,0
20230818,162600,174981290,2410,2410,2410,2410,0
20230818,162500,174981290,2410,2410,2410,2410,0
20230818,162400,174981290,2410,2410,2410,2410,0
20230818,162300,174981290,2410,2410,2410,2410,0
20230818,162200,174981290,2410,2410,2410,2410,0
20230818,162100,174981290,2410,2410,2410,2410,3356
20230818,162000,174981290,2410,2410,2410,2410,0
20230818,161900,174981290,2410,2410,2410,2410,0
20230818,161800,174981290,2410,2410,2410,2410,0
20230818,161700,174981290,2410,2410,2410,2410,0
20230818,161600,174981290,2410,2410,2410,2410,0
20230818,161500,174981290,2410,2410,2410,2410,0
20230818,161400,174981290,2410,2410,2410,2410,0
20230818,161300,174981290,2410,2410,2410,2410,0
20230818,161200,174981290,2410,2410,2410,2410,0
20230818,161100,174981290,2410,2410,2410,2410,0
20230818,161000,174981290,2410,2410,2410,2410,0
20230818,160900,174981290,2410,2410,2410,2410,0
20230818,160800,174981290,2410,2410,2410,2410,0
20230818,160700,174981290,2410,2410,2410,2410,0
20230818,160600,174981290,2410,2410,2410,2410,0
20230818,160500,174981290,2410,2410,2410,2410,0
20230818,160400,174981290,2410,2410,2410,2410,0
20230818,160300,174981290,2410,2410,2410,2410,0
20230818,160200,174981290,2410,2410,2410,2410,0
20230818,160100,174981290,2410,2410,2410,2410,0
20230818,160000,174981290,2410,2410,2410,2410,0
20230818,155900,174981290,2410,2410,2410,2410,0
20230818,155800,174981290,2410,2410,2410,2410,0
20230818,155700,174981290,2410,2410,2410,2410,0
20230818,155600,174981290,2410,2410,2410,2410,0
20230818,155500,174981290,2410,2410,2410,2410,0
20230818,155400,174981290,2410,2410,2410,2410,0
20230818,155300,174981290,2410,2410,2410,2410,0
20230818,155200,174981290,2410,2410,2410,2410,0
20230818,155100,174981290,2410,2410,2410,2410,3356
20230818,155000,174981290,2410,2410,2410,2410,0
20230818,154900,174981290,2410,2410,2410,2410,0
20230818,154800,174981290,2410,2410,2410,2410,0
20230818,154700,174981290,2410,2410,2410,2410,0
20230818,154600,174981290,2410,2410,2410,2410,0
20230818,154500,174981290,2410,2410,2410,2410,0
20230818,154400,174981290,2410,2410,2410,2410,0
20230818,154300,174981290,2410,2410,2410,2410,0
20230818,154200,174981290,2410,2410,2410,2410,0
20230818,154100,174981290,2410,2410,2410,2410,0
20230818,154000,174981290,2410,2410,2410,2410,0
20230818,153900,174981290,2410,2410,2410,2410,0
20230818,153800,174981290,2410,2410,2410,2410,0
20230818,153700,174981290,2410,2410,2410,2410,0
20230818,153600,174981290,2410,2410,2410,2410,0
20230818,153500,174981290,2410,2410,2410,2410,0
20230818,153400,174981290,2410,2410,2410,2410,0
20230818,153300,174981290,2410,2410,2410,2410,0
20230818,153200,174981290,2410,2410,2410,2410,0
20230818,153100,174981290,2410,2410,2410,2410,0
20230818,153000,174981290,2410,2410,2410,2410,3356
20230818,152900,166893330,2420,2420,2420,2420,0
20230818,152800,166893330,2420,2420,2420,2420,0
20230818,152700,166893330,2420,2420,2420,2420,0
20230818,152600,166893330,2420,2420,2420,2420,0
20230818,152500,166893330,2420,2420,2420,2420,0
20230818,152400,166893330,2420,2420,2420,2420,0
20230818,152300,166893330,2420,2420,2420,2420,0
20230818,152200,166893330,2420,2420,2420,2420,0
20230818,152100,166893330,2420,2420,2420,2420,0
20230818,152000,166893330,2420,2420,2420,2420,0
20230818,151900,166893330,2420,2420,2420,2405,107
20230818,151800,166634405,2420,2420,2420,2420,1
20230818,151700,166631985,2405,2420,2425,2405,1115
20230818,151600,163940070,2405,2405,2405,2405,25
20230818,151500,163879945,2420,2390,2420,2390,1511
20230818,151400,160258275,2390,2390,2390,2390,0
20230818,151300,160258275,2390,2390,2390,2390,13
20230818,151200,160227205,2395,2395,2395,2395,51
20230818,151100,160105060,2395,2395,2395,2395,0
20230818,151000,160105060,2395,2395,2395,2395,0
20230818,150900,160105060,2395,2395,2395,2395,749
20230818,150800,158311205,2395,2395,2395,2395,11
20230818,150700,158284860,2385,2385,2385,2385,0
20230818,150600,158284860,2385,2385,2385,2385,0
20230818,150500,158284860,2385,2385,2385,2385,0
20230818,150400,158284860,2385,2385,2385,2385,340
20230818,150300,157473960,2385,2385,2385,2385,280
20230818,150200,156806160,2385,2385,2385,2385,771
20230818,150100,154967325,2385,2390,2390,2385,849
20230818,150000,152942350,2395,2395,2395,2395,7
20230818,145900,152925585,2385,2385,2385,2385,0
20230818,145800,152925585,2385,2385,2385,2385,0
20230818,145700,152925585,2385,2385,2385,2385,0
20230818,145600,152925585,2385,2405,2405,2385,480
20230818,145500,151776925,2405,2405,2405,2405,0
20230818,145400,151776925,2405,2405,2405,2405,0
20230818,145300,151776925,2405,2410,2410,2405,97
20230818,145200,151543160,2400,2400,2400,2400,0
20230818,145100,151543160,2400,2400,2400,2400,0
20230818,145000,151543160,2400,2400,2400,2400,0
20230818,144900,151543160,2400,2400,2400,2400,0
20230818,144800,151543160,2400,2410,2410,2400,101
20230818,144700,151299760,2410,2410,2410,2410,0
20230818,144600,151299760,2410,2410,2410,2410,0
20230818,144500,151299760,2410,2410,2410,2410,0
20230818,144400,151299760,2410,2410,2410,2410,5
20230818,144300,151287710,2410,2410,2410,2410,2
20230818,144200,151282890,2410,2410,2410,2410,0
20230818,144100,151282890,2410,2410,2410,2410,0
20230818,144000,151282890,2410,2410,2410,2410,3
20230818,143900,151275660,2410,2410,2410,2410,1
20230818,143800,151273250,2415,2415,2415,2415,0
20230818,143700,151273250,2415,2415,2415,2415,0
20230818,143600,151273250,2415,2415,2415,2415,0
20230818,143500,151273250,2415,2395,2415,2395,500
20230818,143400,150068690,2395,2395,2395,2395,1
20230818,143300,150066295,2395,2395,2395,2395,0
20230818,143200,150066295,2395,2395,2395,2395,0
20230818,143100,150066295,2395,2395,2395,2395,0
20230818,143000,150066295,2395,2395,2395,2395,207
20230818,142900,149570530,2390,2390,2390,2390,69
20230818,142800,149405620,2390,2390,2390,2390,20
20230818,142700,149357820,2390,2390,2390,2390,0
20230818,142600,149357820,2390,2390,2390,2390,1
20230818,142500,149355430,2390,2390,2390,2390,10
20230818,142400,149331530,2390,2390,2390,2390,29
20230818,142300,149262220,2390,2390,2390,2390,20
20230818,142200,149214420,2390,2390,2390,2390,0
20230818,142100,149214420,2390,2390,2390,2390,1
20230818,142000,149212030,2390,2390,2390,2390,0
20230818,141900,149212030,2390,2390,2390,2385,840
20230818,141800,147204435,2380,2380,2380,2380,0
20230818,141700,147204435,2380,2380,2380,2380,0
20230818,141600,147204435,2380,2380,2380,2380,0
20230818,141500,147204435,2380,2380,2380,2380,0
20230818,141400,147204435,2380,2390,2390,2380,2748
20230818,141300,140653920,2405,2405,2405,2405,0
20230818,141200,140653920,2405,2405,2405,2405,0
20230818,141100,140653920,2405,2405,2405,2405,0
20230818,141000,140653920,2405,2405,2405,2405,0
20230818,140900,140653920,2405,2405,2405,2405,1
20230818,140800,140651515,2405,2405,2405,2405,0
20230818,140700,140651515,2405,2405,2405,2405,0
20230818,140600,140651515,2405,2390,2405,2390,534
20230818,140500,139370430,2390,2390,2390,2390,0
20230818,140400,139370430,2390,2385,2390,2385,2
20230818,140300,139365655,2390,2390,2390,2390,5
20230818,140200,139353705,2390,2390,2390,2390,3
20230818,140100,139346535,2390,2390,2390,2385,7
20230818,140000,139329810,2390,2395,2395,2390,21
20230818,135900,139279615,2390,2390,2390,2390,2
20230818,135800,139274835,2390,2395,2395,2390,82
20230818,135700,139078520,2405,2400,2405,2400,500
20230818,135600,137876025,2395,2400,2400,2395,3
20230818,135500,137868835,2400,2400,2400,2400,0
20230818,135400,137868835,2400,2400,2400,2400,0
20230818,135300,137868835,2400,2405,2405,2400,8
20230818,135200,137849630,2405,2405,2405,2405,1
20230818,135100,137847225,2410,2410,2410,2410,200
20230818,135000,137365225,2405,2405,2405,2405,0
20230818,134900,137365225,2405,2405,2405,2405,0
20230818,134800,137365225,2405,2405,2405,2405,1
20230818,134700,137362820,2410,2410,2410,2410,0
20230818,134600,137362820,2410,2410,2410,2410,0
20230818,134500,137362820,2410,2410,2410,2410,0
20230818,134400,137362820,2410,2410,2410,2410,0
20230818,134300,137362820,2410,2410,2410,2410,1
20230818,134200,137360410,2410,2410,2410,2410,0
20230818,134100,137360410,2410,2410,2410,2410,0
20230818,134000,137360410,2410,2410,2410,2410,0
20230818,133900,137360410,2410,2410,2410,2410,0
20230818,133800,137360410,2410,2410,2410,2410,0
20230818,133700,137360410,2410,2410,2410,2410,0
20230818,133600,137360410,2410,2410,2410,2410,0
20230818,133500,137360410,2410,2410,2410,2410,0
20230818,133400,137360410,2410,2410,2410,2410,0
20230818,133300,137360410,2410,2410,2410,2410,0
20230818,133200,137360410,2410,2410,2410,2410,0
20230818,133100,137360410,2410,2410,2410,2410,0
20230818,133000,137360410,2410,2410,2410,2410,0
20230818,132900,137360410,2410,2410,2410,2410,0
20230818,132800,137360410,2410,2410,2410,2410,0
20230818,132700,137360410,2410,2410,2410,2410,0
20230818,132600,137360410,2410,2410,2410,2410,0
20230818,132500,137360410,2410,2410,2410,2410,0
20230818,132400,137360410,2410,2410,2410,2410,0
20230818,132300,137360410,2410,2410,2410,2410,0
20230818,132200,137360410,2410,2410,2410,2410,0
20230818,132100,137360410,2410,2410,2410,2410,0
20230818,132000,137360410,2410,2410,2410,2410,0
20230818,131900,137360410,2410,2410,2410,2410,50
20230818,131800,137239910,2410,2410,2410,2410,0
20230818,131700,137239910,2410,2405,2410,2405,4
20230818,131600,137230285,2400,2400,2400,2400,2
20230818,131500,137225485,2405,2405,2405,2405,0
20230818,131400,137225485,2405,2405,2405,2405,78
20230818,131300,137037895,2405,2385,2425,2385,553
20230818,131200,135705640,2405,2395,2405,2395,500
20230818,131100,134505255,2395,2395,2395,2395,0
20230818,131000,134505255,2395,2395,2395,2395,500
20230818,130900,133307755,2395,2395,2395,2395,0
20230818,130800,133307755,2395,2390,2395,2390,521
20230818,130700,132060425,2390,2390,2390,2390,0
20230818,130600,132060425,2390,2385,2390,2385,500
20230818,130500,130865890,2380,2380,2380,2380,0
20230818,130400,130865890,2380,2380,2380,2380,0
20230818,130300,130865890,2380,2380,2380,2380,0
20230818,130200,130865890,2380,2380,2380,2380,0
20230818,130100,130865890,2380,2380,2380,2380,0
20230818,130000,130865890,2380,2380,2380,2380,604
20230818,125900,129428370,2380,2380,2380,2380,0
20230818,125800,129428370,2380,2380,2380,2380,0
20230818,125700,129428370,2380,2380,2380,2380,0
20230818,125600,129428370,2380,2380,2380,2380,136
20230818,125500,129104690,2380,2380,2380,2380,0
20230818,125400,129104690,2380,2380,2380,2380,0
20230818,125300,129104690,2380,2380,2380,2380,0
20230818,125200,129104690,2380,2380,2380,2380,20
20230818,125100,129057090,2375,2375,2375,2375,0
20230818,125000,129057090,2375,2375,2375,2375,0
20230818,124900,129057090,2375,2375,2375,2375,0
20230818,124800,129057090,2375,2375,2375,2375,0
20230818,124700,129057090,2375,2375,2375,2375,0
20230818,124600,129057090,2375,2380,2380,2375,1000
20230818,124500,126681530,2385,2385,2385,2385,0
20230818,124400,126681530,2385,2385,2385,2385,296
20230818,124300,125975570,2380,2380,2380,2380,0
20230818,124200,125975570,2380,2380,2380,2380,0
20230818,124100,125975570,2380,2380,2380,2380,0
20230818,124000,125975570,2380,2380,2380,2380,0
20230818,123900,125975570,2380,2380,2380,2380,0
20230818,123800,125975570,2380,2380,2380,2380,0
20230818,123700,125975570,2380,2380,2380,2380,0
20230818,123600,125975570,2380,2380,2380,2380,0
20230818,123500,125975570,2380,2380,2380,2380,0
20230818,123400,125975570,2380,2380,2380,2380,0
20230818,123300,125975570,2380,2375,2380,2375,2188
20230818,123200,120771580,2380,2380,2380,2380,0
20230818,123100,120771580,2380,2380,2380,2380,1
20230818,123000,120769200,2380,2380,2380,2380,0
20230818,122900,120769200,2380,2380,2380,2380,10
20230818,122800,120745400,2380,2380,2380,2380,0
20230818,122700,120745400,2380,2380,2380,2380,1
20230818,122600,120743020,2380,2380,2380,2380,0
20230818,122500,120743020,2380,2380,2380,2380,10
20230818,122400,120719220,2380,2380,2380,2380,1397
20230818,122300,117394360,2385,2385,2385,2385,100
20230818,122200,117155860,2385,2385,2385,2385,0
20230818,122100,117155860,2385,2385,2385,2385,0
20230818,122000,117155860,2385,2385,2385,2385,0
20230818,121900,117155860,2385,2385,2385,2385,1
20230818,121800,117153475,2385,2380,2385,2380,255
20230818,121700,116546525,2380,2385,2385,2380,2113
20230818,121600,111516730,2390,2390,2390,2390,0
20230818,121500,111516730,2390,2390,2390,2390,0
20230818,121400,111516730,2390,2390,2390,2390,0
20230818,121300,111516730,2390,2390,2390,2390,0
20230818,121200,111516730,2390,2390,2390,2390,5
20230818,121100,111504780,2390,2390,2390,2390,0
20230818,121000,111504780,2390,2390,2390,2390,0
20230818,120900,111504780,2390,2390,2390,2390,0
20230818,120800,111504780,2390,2390,2390,2390,0
20230818,120700,111504780,2390,2390,2390,2390,0
20230818,120600,111504780,2390,2390,2390,2390,0
20230818,120500,111504780,2390,2390,2390,2390,0
20230818,120400,111504780,2390,2390,2390,2390,0
20230818,120300,111504780,2390,2390,2390,2390,0
20230818,120200,111504780,2390,2390,2390,2390,0
20230818,120100,111504780,2390,2390,2390,2390,0
20230818,120000,111504780,2390,2390,2390,2390,0
20230818,115900,111504780,2390,2390,2390,2390,0
20230818,115800,111504780,2390,2390,2390,2390,0
20230818,115700,111504780,2390,2390,2390,2390,0
20230818,115600,111504780,2390,2390,2390,2390,0
20230818,115500,111504780,2390,2390,2390,2390,0
20230818,115400,111504780,2390,2390,2390,2390,481
20230818,115300,110355190,2390,2390,2390,2390,15
20230818,115200,110319340,2390,2390,2390,2390,42
20230818,115100,110218960,2390,2390,2390,2390,1
20230818,115000,110216570,2390,2390,2390,2390,0
20230818,114900,110216570,2390,2390,2390,2390,0
20230818,114800,110216570,2390,2390,2390,2390,0
20230818,114700,110216570,2390,2390,2390,2390,0
20230818,114600,110216570,2390,2390,2390,2390,0
20230818,114500,110216570,2390,2390,2390,2390,126
20230818,114400,109915430,2390,2390,2390,2390,0
20230818,114300,109915430,2390,2390,2390,2390,0
20230818,114200,109915430,2390,2390,2390,2390,0
20230818,114100,109915430,2390,2390,2390,2390,0
20230818,114000,109915430,2390,2390,2390,2390,0
20230818,113900,109915430,2390,2390,2390,2390,4
20230818,113800,109905870,2385,2385,2385,2385,0
20230818,113700,109905870,2385,2385,2385,2385,0
20230818,113600,109905870,2385,2385,2385,2385,0
20230818,113500,109905870,2385,2385,2385,2385,0
20230818,113400,109905870,2385,2385,2385,2385,30
20230818,113300,109834320,2385,2385,2385,2385,611
20230818,113200,108377085,2385,2385,2385,2385,2
20230818,113100,108372315,2385,2385,2385,2385,0
20230818,113000,108372315,2385,2385,2385,2385,0
20230818,112900,108372315,2385,2385,2385,2385,0
20230818,112800,108372315,2385,2385,2385,2385,0
20230818,112700,108372315,2385,2385,2385,2385,0
20230818,112600,108372315,2385,2385,2385,2385,0
20230818,112500,108372315,2385,2385,2385,2385,100
20230818,112400,108133815,2380,2380,2380,2380,0
20230818,112300,108133815,2380,2380,2380,2380,0
20230818,112200,108133815,2380,2380,2380,2380,23
20230818,112100,108079075,2385,2385,2385,2385,0
20230818,112000,108079075,2385,2385,2385,2385,0
20230818,111900,108079075,2385,2385,2385,2385,0
20230818,111800,108079075,2385,2385,2385,2385,546
20230818,111700,106776865,2390,2390,2390,2390,211
20230818,111600,106272575,2390,2390,2390,2390,0
20230818,111500,106272575,2390,2390,2390,2390,300
20230818,111400,105555575,2390,2390,2390,2390,0
20230818,111300,105555575,2390,2390,2390,2390,0
20230818,111200,105555575,2390,2390,2390,2390,0
20230818,111100,105555575,2390,2390,2390,2390,0
20230818,111000,105555575,2390,2390,2390,2390,1
20230818,110900,105553185,2385,2385,2385,2385,887
20230818,110800,103437690,2385,2385,2385,2385,3
20230818,110700,103430535,2385,2385,2385,2385,6
20230818,110600,103416225,2385,2385,2385,2385,0
20230818,110500,103416225,2385,2385,2385,2385,8
20230818,110400,103397145,2385,2385,2385,2385,1
20230818,110300,103394760,2390,2390,2390,2390,0
20230818,110200,103394760,2390,2390,2390,2390,1
20230818,110100,103392370,2390,2390,2390,2390,3
20230818,110000,103385200,2390,2385,2390,2385,9
20230818,105900,103363730,2375,2375,2375,2375,16
20230818,105800,103325730,2375,2375,2375,2375,3
20230818,105700,103318605,2385,2380,2385,2380,317
20230818,105600,102564140,2375,2375,2375,2375,10
20230818,105500,102540390,2375,2375,2375,2375,6
20230818,105400,102526140,2375,2375,2375,2375,9
20230818,105300,102504765,2375,2375,2375,2375,6
20230818,105200,102490515,2375,2375,2380,2375,1607
20230818,105100,98665890,2375,2375,2375,2375,9
20230818,105000,98644515,2375,2370,2380,2370,11
20230818,104900,98618380,2370,2370,2370,2370,9
20230818,104800,98597050,2370,2370,2370,2370,3
20230818,104700,98589940,2375,2370,2375,2370,10
20230818,104600,98566210,2375,2380,2380,2370,2809
20230818,104500,91908825,2385,2370,2385,2370,8
20230818,104400,91889835,2370,2370,2370,2370,4
20230818,104300,91880355,2375,2365,2375,2365,567
20230818,104200,90535230,2365,2370,2370,2365,8
20230818,104100,90516300,2370,2370,2375,2370,15
20230818,104000,90480700,2370,2370,2370,2370,213
20230818,103900,89975890,2375,2380,2380,2375,2
20230818,103800,89971135,2385,2370,2385,2370,22
20230818,103700,89918780,2380,2380,2380,2380,1
20230818,103600,89916400,2385,2375,2385,2375,11
20230818,103500,89890265,2370,2370,2375,2370,11
20230818,103400,89864185,2375,2375,2375,2370,2502
20230818,103300,83934435,2380,2370,2380,2370,2215
20230818,103200,78684840,2370,2375,2380,2370,831
20230818,103100,76711235,2375,2375,2375,2370,13
20230818,103000,76680365,2375,2370,2375,2370,5
20230818,102900,76668495,2395,2370,2395,2370,23
20230818,102800,76613800,2370,2390,2390,2370,81
20230818,102700,76421450,2400,2395,2400,2395,3
20230818,102600,76414260,2400,2385,2400,2385,38
20230818,102500,76323380,2380,2370,2380,2370,732
20230818,102400,74581290,2370,2380,2380,2370,8
20230818,102300,74562310,2370,2370,2370,2370,6
20230818,102200,74548090,2370,2370,2370,2370,3
20230818,102100,74540980,2375,2370,2375,2370,14
20230818,102000,74507745,2370,2370,2370,2370,9
20230818,101900,74486415,2365,2365,2365,2365,5
20230818,101800,74474590,2370,2365,2370,2365,7
20230818,101700,74458030,2365,2375,2375,2365,10
20230818,101600,74434365,2380,2380,2380,2380,0
20230818,101500,74434365,2380,2370,2380,2365,13
20230818,101400,74403575,2380,2375,2380,2375,10
20230818,101300,74379820,2375,2375,2375,2375,1
20230818,101200,74377445,2370,2365,2370,2365,2811
20230818,101100,67715435,2370,2365,2370,2365,8
20230818,101000,67696505,2370,2370,2370,2370,1215
20230818,100900,64816955,2370,2370,2380,2370,336
20230818,100800,64020615,2370,2370,2380,2370,57
20230818,100700,63885015,2370,2370,2380,2370,10
20230818,100600,63861305,2370,2370,2370,2370,1007
20230818,100500,61474715,2380,2380,2380,2370,20
20230818,100400,61427175,2375,2370,2375,2370,9
20230818,100300,61405830,2370,2370,2370,2370,206
20230818,100200,60917610,2370,2370,2370,2370,6
20230818,100100,60903390,2370,2375,2380,2370,3726
20230818,100000,52055605,2380,2380,2380,2380,101
20230818,095900,51815225,2380,2380,2380,2380,9
20230818,095800,51793805,2375,2380,2380,2375,7
20230818,095700,51777160,2390,2390,2390,2380,2014
20230818,095600,46983700,2380,2380,2380,2380,408
20230818,095500,46012660,2380,2385,2385,2380,800
20230818,095400,44106160,2390,2390,2390,2390,0
20230818,095300,44106160,2390,2390,2390,2390,3
20230818,095200,44098990,2390,2390,2390,2390,0
20230818,095100,44098990,2390,2390,2390,2390,0
20230818,095000,44098990,2390,2390,2390,2390,0
20230818,094900,44098990,2390,2390,2390,2390,0
20230818,094800,44098990,2390,2390,2390,2390,0
20230818,094700,44098990,2390,2390,2390,2390,0
20230818,094600,44098990,2390,2390,2390,2390,1
20230818,094500,44096600,2380,2380,2380,2380,300
20230818,094400,43382600,2380,2380,2380,2380,0
20230818,094300,43382600,2380,2380,2380,2380,1000
20230818,094200,41002600,2390,2390,2390,2390,1
20230818,094100,41000210,2380,2380,2380,2380,2
20230818,094000,40995450,2390,2390,2390,2390,221
20230818,093900,40467260,2390,2390,2390,2390,9
20230818,093800,40445750,2390,2390,2390,2390,3
20230818,093700,40438580,2390,2390,2390,2390,0
20230818,093600,40438580,2390,2390,2390,2390,0
20230818,093500,40438580,2390,2390,2390,2390,7
20230818,093400,40421850,2390,2390,2390,2390,2
20230818,093300,40417070,2390,2390,2390,2390,1
20230818,093200,40414680,2390,2390,2390,2390,0
20230818,093100,40414680,2390,2385,2390,2385,5
20230818,093000,40402750,2380,2380,2380,2380,1020
20230818,092900,37975150,2390,2380,2390,2380,10
20230818,092800,37951270,2390,2390,2390,2390,1
20230818,092700,37948880,2380,2380,2380,2380,5
20230818,092600,37936980,2380,2380,2380,2380,1000
20230818,092500,35556980,2380,2380,2380,2380,2
20230818,092400,35552220,2375,2375,2375,2375,0
20230818,092300,35552220,2375,2375,2375,2375,0
20230818,092200,35552220,2375,2375,2375,2375,12
20230818,092100,35523720,2390,2390,2390,2390,2
20230818,092000,35518940,2390,2390,2390,2390,0
20230818,091900,35518940,2390,2390,2390,2390,50
20230818,091800,35399440,2390,2390,2390,2390,290
20230818,091700,34706340,2375,2375,2375,2375,0
20230818,091600,34706340,2375,2375,2375,2375,0
20230818,091500,34706340,2375,2375,2375,2375,0
20230818,091400,34706340,2375,2380,2380,2375,3649
20230818,091300,26036915,2380,2380,2380,2380,2000
20230818,091200,21276915,2395,2380,2395,2380,359
20230818,091100,20422300,2385,2385,2385,2385,5
20230818,091000,20410375,2385,2390,2395,2385,301
20230818,090900,19692110,2395,2395,2395,2395,792
20230818,090800,17795270,2405,2405,2405,2405,102
20230818,090700,17549960,2405,2385,2405,2385,51
20230818,090600,17428305,2380,2395,2395,2380,3629
20230818,090500,8776305,2405,2395,2405,2395,619
20230818,090400,7293755,2390,2390,2390,2390,500
20230818,090300,6098755,2390,2390,2390,2390,0
20230818,090200,6098755,2390,2395,2395,2390,201
20230818,090100,5617865,2395,2400,2400,2395,101
20230818,090000,5375470,2400,2390,2400,2390,2249