stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185100,3896732145,2595,2595,2595,2595,83534
20230818,185000,3896732145,2595,2595,2595,2595,0
20230818,184900,3896732145,2595,2595,2595,2595,0
20230818,184800,3896732145,2595,2595,2595,2595,0
20230818,184700,3896732145,2595,2595,2595,2595,0
20230818,184600,3896732145,2595,2595,2595,2595,0
20230818,184500,3896732145,2595,2595,2595,2595,0
20230818,184400,3896732145,2595,2595,2595,2595,0
20230818,184300,3896732145,2595,2595,2595,2595,0
20230818,184200,3896732145,2595,2595,2595,2595,0
20230818,184100,3896732145,2595,2595,2595,2595,0
20230818,184000,3896732145,2595,2595,2595,2595,0
20230818,183900,3896732145,2595,2595,2595,2595,0
20230818,183800,3896732145,2595,2595,2595,2595,0
20230818,183700,3896732145,2595,2595,2595,2595,0
20230818,183600,3896732145,2595,2595,2595,2595,0
20230818,183500,3896732145,2595,2595,2595,2595,0
20230818,183400,3896732145,2595,2595,2595,2595,0
20230818,183300,3896732145,2595,2595,2595,2595,0
20230818,183200,3896732145,2595,2595,2595,2595,0
20230818,183100,3896732145,2595,2595,2595,2595,0
20230818,183000,3896732145,2595,2595,2595,2595,0
20230818,182900,3896732145,2595,2595,2595,2595,0
20230818,182800,3896732145,2595,2595,2595,2595,0
20230818,182700,3896732145,2595,2595,2595,2595,0
20230818,182600,3896732145,2595,2595,2595,2595,0
20230818,182500,3896732145,2595,2595,2595,2595,0
20230818,182400,3896732145,2595,2595,2595,2595,0
20230818,182300,3896732145,2595,2595,2595,2595,0
20230818,182200,3896732145,2595,2595,2595,2595,0
20230818,182100,3896732145,2595,2595,2595,2595,83534
20230818,182000,3896732145,2595,2595,2595,2595,0
20230818,181900,3896732145,2595,2595,2595,2595,0
20230818,181800,3896732145,2595,2595,2595,2595,0
20230818,181700,3896732145,2595,2595,2595,2595,0
20230818,181600,3896732145,2595,2595,2595,2595,0
20230818,181500,3896732145,2595,2595,2595,2595,0
20230818,181400,3896732145,2595,2595,2595,2595,0
20230818,181300,3896732145,2595,2595,2595,2595,0
20230818,181200,3896732145,2595,2595,2595,2595,0
20230818,181100,3896732145,2595,2595,2595,2595,0
20230818,181000,3896732145,2595,2595,2595,2595,0
20230818,180900,3896732145,2595,2595,2595,2595,0
20230818,180800,3896732145,2595,2595,2595,2595,0
20230818,180700,3896732145,2595,2595,2595,2595,0
20230818,180600,3896732145,2595,2595,2595,2595,0
20230818,180500,3896732145,2595,2595,2595,2595,0
20230818,180400,3896732145,2595,2595,2595,2595,0
20230818,180300,3896732145,2595,2595,2595,2595,0
20230818,180200,3896732145,2595,2595,2595,2595,0
20230818,180100,3896732145,2595,2595,2595,2595,0
20230818,180000,3896732145,2595,2595,2595,2595,0
20230818,175900,3896732145,2595,2595,2595,2595,0
20230818,175800,3896732145,2595,2595,2595,2595,0
20230818,175700,3896732145,2595,2595,2595,2595,0
20230818,175600,3896732145,2595,2595,2595,2595,0
20230818,175500,3896732145,2595,2595,2595,2595,0
20230818,175400,3896732145,2595,2595,2595,2595,0
20230818,175300,3896732145,2595,2595,2595,2595,0
20230818,175200,3896732145,2595,2595,2595,2595,0
20230818,175100,3896732145,2595,2595,2595,2595,83534
20230818,175000,3896732145,2595,2595,2595,2595,0
20230818,174900,3896732145,2595,2595,2595,2595,0
20230818,174800,3896732145,2595,2595,2595,2595,0
20230818,174700,3896732145,2595,2595,2595,2595,0
20230818,174600,3896732145,2595,2595,2595,2595,0
20230818,174500,3896732145,2595,2595,2595,2595,0
20230818,174400,3896732145,2595,2595,2595,2595,0
20230818,174300,3896732145,2595,2595,2595,2595,0
20230818,174200,3896732145,2595,2595,2595,2595,0
20230818,174100,3896732145,2595,2595,2595,2595,0
20230818,174000,3896732145,2595,2595,2595,2595,0
20230818,173900,3896732145,2595,2595,2595,2595,0
20230818,173800,3896732145,2595,2595,2595,2595,0
20230818,173700,3896732145,2595,2595,2595,2595,0
20230818,173600,3896732145,2595,2595,2595,2595,0
20230818,173500,3896732145,2595,2595,2595,2595,0
20230818,173400,3896732145,2595,2595,2595,2595,0
20230818,173300,3896732145,2595,2595,2595,2595,0
20230818,173200,3896732145,2595,2595,2595,2595,0
20230818,173100,3896732145,2595,2595,2595,2595,0
20230818,173000,3896732145,2595,2595,2595,2595,0
20230818,172900,3896732145,2595,2595,2595,2595,0
20230818,172800,3896732145,2595,2595,2595,2595,0
20230818,172700,3896732145,2595,2595,2595,2595,0
20230818,172600,3896732145,2595,2595,2595,2595,0
20230818,172500,3896732145,2595,2595,2595,2595,0
20230818,172400,3896732145,2595,2595,2595,2595,0
20230818,172300,3896732145,2595,2595,2595,2595,0
20230818,172200,3896732145,2595,2595,2595,2595,0
20230818,172100,3896732145,2595,2595,2595,2595,83534
20230818,172000,3896732145,2595,2595,2595,2595,0
20230818,171900,3896732145,2595,2595,2595,2595,0
20230818,171800,3896732145,2595,2595,2595,2595,0
20230818,171700,3896732145,2595,2595,2595,2595,0
20230818,171600,3896732145,2595,2595,2595,2595,0
20230818,171500,3896732145,2595,2595,2595,2595,0
20230818,171400,3896732145,2595,2595,2595,2595,0
20230818,171300,3896732145,2595,2595,2595,2595,0
20230818,171200,3896732145,2595,2595,2595,2595,0
20230818,171100,3896732145,2595,2595,2595,2595,0
20230818,171000,3896732145,2595,2595,2595,2595,0
20230818,170900,3896732145,2595,2595,2595,2595,0
20230818,170800,3896732145,2595,2595,2595,2595,0
20230818,170700,3896732145,2595,2595,2595,2595,0
20230818,170600,3896732145,2595,2595,2595,2595,0
20230818,170500,3896732145,2595,2595,2595,2595,0
20230818,170400,3896732145,2595,2595,2595,2595,0
20230818,170300,3896732145,2595,2595,2595,2595,0
20230818,170200,3896732145,2595,2595,2595,2595,0
20230818,170100,3896732145,2595,2595,2595,2595,0
20230818,170000,3896732145,2595,2595,2595,2595,0
20230818,165900,3896732145,2595,2595,2595,2595,0
20230818,165800,3896732145,2595,2595,2595,2595,0
20230818,165700,3896732145,2595,2595,2595,2595,0
20230818,165600,3896732145,2595,2595,2595,2595,0
20230818,165500,3896732145,2595,2595,2595,2595,0
20230818,165400,3896732145,2595,2595,2595,2595,0
20230818,165300,3896732145,2595,2595,2595,2595,0
20230818,165200,3896732145,2595,2595,2595,2595,0
20230818,165100,3896732145,2595,2595,2595,2595,83534
20230818,165000,3896732145,2595,2595,2595,2595,0
20230818,164900,3896732145,2595,2595,2595,2595,0
20230818,164800,3896732145,2595,2595,2595,2595,0
20230818,164700,3896732145,2595,2595,2595,2595,0
20230818,164600,3896732145,2595,2595,2595,2595,0
20230818,164500,3896732145,2595,2595,2595,2595,0
20230818,164400,3896732145,2595,2595,2595,2595,0
20230818,164300,3896732145,2595,2595,2595,2595,0
20230818,164200,3896732145,2595,2595,2595,2595,0
20230818,164100,3896732145,2595,2595,2595,2595,0
20230818,164000,3896732145,2595,2595,2595,2595,0
20230818,163900,3896732145,2595,2595,2595,2595,0
20230818,163800,3896732145,2595,2595,2595,2595,0
20230818,163700,3896732145,2595,2595,2595,2595,0
20230818,163600,3896732145,2595,2595,2595,2595,0
20230818,163500,3896732145,2595,2595,2595,2595,0
20230818,163400,3896732145,2595,2595,2595,2595,0
20230818,163300,3896732145,2595,2595,2595,2595,0
20230818,163200,3896732145,2595,2595,2595,2595,0
20230818,163100,3896732145,2595,2595,2595,2595,0
20230818,163000,3896732145,2595,2595,2595,2595,0
20230818,162900,3896732145,2595,2595,2595,2595,0
20230818,162800,3896732145,2595,2595,2595,2595,0
20230818,162700,3896732145,2595,2595,2595,2595,0
20230818,162600,3896732145,2595,2595,2595,2595,0
20230818,162500,3896732145,2595,2595,2595,2595,0
20230818,162400,3896732145,2595,2595,2595,2595,0
20230818,162300,3896732145,2595,2595,2595,2595,0
20230818,162200,3896732145,2595,2595,2595,2595,0
20230818,162100,3896732145,2595,2595,2595,2595,83534
20230818,162000,3896732145,2595,2595,2595,2595,0
20230818,161900,3896732145,2595,2595,2595,2595,0
20230818,161800,3896732145,2595,2595,2595,2595,0
20230818,161700,3896732145,2595,2595,2595,2595,0
20230818,161600,3896732145,2595,2595,2595,2595,0
20230818,161500,3896732145,2595,2595,2595,2595,0
20230818,161400,3896732145,2595,2595,2595,2595,0
20230818,161300,3896732145,2595,2595,2595,2595,0
20230818,161200,3896732145,2595,2595,2595,2595,0
20230818,161100,3896732145,2595,2595,2595,2595,0
20230818,161000,3896732145,2595,2595,2595,2595,0
20230818,160900,3896732145,2595,2595,2595,2595,0
20230818,160800,3896732145,2595,2595,2595,2595,0
20230818,160700,3896732145,2595,2595,2595,2595,0
20230818,160600,3896732145,2595,2595,2595,2595,0
20230818,160500,3896732145,2595,2595,2595,2595,0
20230818,160400,3896732145,2595,2595,2595,2595,0
20230818,160300,3896732145,2595,2595,2595,2595,0
20230818,160200,3896732145,2595,2595,2595,2595,0
20230818,160100,3896732145,2595,2595,2595,2595,0
20230818,160000,3896732145,2595,2595,2595,2595,0
20230818,155900,3896732145,2595,2595,2595,2595,0
20230818,155800,3896732145,2595,2595,2595,2595,0
20230818,155700,3896732145,2595,2595,2595,2595,0
20230818,155600,3896732145,2595,2595,2595,2595,0
20230818,155500,3896732145,2595,2595,2595,2595,0
20230818,155400,3896732145,2595,2595,2595,2595,0
20230818,155300,3896732145,2595,2595,2595,2595,0
20230818,155200,3896732145,2595,2595,2595,2595,0
20230818,155100,3896732145,2595,2595,2595,2595,83534
20230818,155000,3896732145,2595,2595,2595,2595,0
20230818,154900,3896732145,2595,2595,2595,2595,0
20230818,154800,3896732145,2595,2595,2595,2595,0
20230818,154700,3896732145,2595,2595,2595,2595,0
20230818,154600,3896732145,2595,2595,2595,2595,0
20230818,154500,3896732145,2595,2595,2595,2595,0
20230818,154400,3896732145,2595,2595,2595,2595,0
20230818,154300,3896732145,2595,2595,2595,2595,0
20230818,154200,3896732145,2595,2595,2595,2595,0
20230818,154100,3896732145,2595,2595,2595,2595,0
20230818,154000,3896732145,2595,2595,2595,2595,0
20230818,153900,3896732145,2595,2595,2595,2595,0
20230818,153800,3896732145,2595,2595,2595,2595,0
20230818,153700,3896732145,2595,2595,2595,2595,0
20230818,153600,3896732145,2595,2595,2595,2595,0
20230818,153500,3896732145,2595,2595,2595,2595,0
20230818,153400,3896732145,2595,2595,2595,2595,0
20230818,153300,3896732145,2595,2595,2595,2595,0
20230818,153200,3896732145,2595,2595,2595,2595,0
20230818,153100,3896732145,2595,2595,2595,2595,0
20230818,153000,3896732145,2595,2595,2595,2595,83534
20230818,152900,3679961415,2580,2580,2580,2580,0
20230818,152800,3679961415,2580,2580,2580,2580,0
20230818,152700,3679961415,2580,2580,2580,2580,0
20230818,152600,3679961415,2580,2580,2580,2580,0
20230818,152500,3679961415,2580,2580,2580,2580,0
20230818,152400,3679961415,2580,2580,2580,2580,0
20230818,152300,3679961415,2580,2580,2580,2580,0
20230818,152200,3679961415,2580,2580,2580,2580,0
20230818,152100,3679961415,2580,2580,2580,2580,0
20230818,152000,3679961415,2580,2580,2580,2580,0
20230818,151900,3679961415,2580,2575,2580,2565,2305
20230818,151800,3674031465,2575,2575,2575,2570,939
20230818,151700,3671615040,2575,2575,2575,2575,604
20230818,151600,3670059740,2575,2570,2575,2565,3657
20230818,151500,3660662350,2565,2560,2565,2560,1347
20230818,151400,3657208490,2560,2565,2565,2560,479
20230818,151300,3655982245,2560,2560,2560,2560,167
20230818,151200,3655554725,2555,2565,2565,2555,6528
20230818,151100,3638822405,2555,2565,2565,2555,1904
20230818,151000,3633947185,2555,2560,2560,2555,7748
20230818,150900,3614123625,2560,2570,2570,2560,3904
20230818,150800,3604108880,2565,2565,2570,2565,188
20230818,150700,3603626655,2565,2565,2570,2565,3417
20230818,150600,3594862045,2565,2560,2565,2560,729
20230818,150500,3592995305,2555,2560,2560,2555,2705
20230818,150400,3586077260,2555,2570,2570,2555,1709
20230818,150300,3581710300,2555,2570,2570,2555,21957
20230818,150200,3525479785,2565,2565,2565,2565,486
20230818,150100,3524233195,2565,2565,2565,2565,0
20230818,150000,3524233195,2565,2570,2570,2565,1389
20230818,145900,3520666465,2565,2565,2565,2565,967
20230818,145800,3518186110,2565,2565,2565,2565,552
20230818,145700,3516770230,2565,2565,2565,2565,35
20230818,145600,3516680455,2565,2565,2565,2565,1243
20230818,145500,3513492160,2565,2560,2565,2560,375
20230818,145400,3512532110,2565,2565,2565,2565,972
20230818,145300,3510038930,2565,2570,2570,2560,10707
20230818,145200,3482597035,2570,2570,2570,2565,2449
20230818,145100,3476303860,2570,2570,2570,2570,1623
20230818,145000,3472132750,2570,2570,2570,2570,1241
20230818,144900,3468943380,2570,2575,2575,2570,129
20230818,144800,3468611350,2575,2570,2575,2570,3
20230818,144700,3468603635,2570,2570,2570,2570,1318
20230818,144600,3465216375,2570,2560,2570,2560,1138
20230818,144500,3462296705,2560,2565,2565,2560,112
20230818,144400,3462009925,2565,2565,2565,2565,1152
20230818,144300,3459055045,2560,2560,2560,2555,2436
20230818,144200,3452823005,2565,2565,2565,2555,2154
20230818,144100,3447306115,2565,2565,2565,2565,503
20230818,144000,3446015920,2560,2565,2565,2560,3021
20230818,143900,3438282155,2565,2565,2565,2565,1003
20230818,143800,3435709460,2565,2565,2565,2565,1315
20230818,143700,3432336485,2565,2570,2570,2565,810
20230818,143600,3430258780,2570,2570,2570,2570,209
20230818,143500,3429721650,2570,2570,2570,2570,250
20230818,143400,3429079150,2560,2565,2570,2560,2910
20230818,143300,3421616165,2560,2565,2565,2560,2015
20230818,143200,3416455260,2565,2565,2565,2565,780
20230818,143100,3414454560,2565,2575,2575,2565,6909
20230818,143000,3396732655,2575,2570,2575,2570,11
20230818,142900,3396704335,2565,2570,2570,2565,5732
20230818,142800,3381986550,2575,2570,2575,2570,16
20230818,142700,3381945425,2575,2580,2580,2570,3308
20230818,142600,3373427580,2580,2580,2580,2580,1
20230818,142500,3373425000,2580,2580,2580,2580,187
20230818,142400,3372942540,2580,2580,2580,2580,100
20230818,142300,3372684540,2580,2580,2580,2580,1011
20230818,142200,3370076160,2580,2580,2580,2575,950
20230818,142100,3367625355,2580,2580,2580,2580,112
20230818,142000,3367336395,2580,2580,2580,2580,700
20230818,141900,3365530395,2580,2580,2580,2580,1
20230818,141800,3365527815,2575,2580,2580,2575,388
20230818,141700,3364526785,2580,2580,2580,2580,2433
20230818,141600,3358249645,2580,2570,2580,2570,4182
20230818,141500,3347476420,2575,2570,2575,2570,3218
20230818,141400,3339190990,2570,2565,2570,2565,483
20230818,141300,3337949930,2570,2570,2570,2565,1054
20230818,141200,3335246150,2565,2570,2575,2565,1150
20230818,141100,3332290650,2570,2575,2575,2570,117
20230818,141000,3331989385,2575,2575,2575,2575,5
20230818,140900,3331976510,2570,2570,2570,2570,1
20230818,140800,3331973940,2570,2570,2570,2570,300
20230818,140700,3331202940,2580,2570,2580,2570,4422
20230818,140600,3319798100,2580,2575,2580,2575,3884
20230818,140500,3309788450,2570,2570,2575,2570,691
20230818,140400,3308012575,2575,2580,2580,2575,23
20230818,140300,3307953295,2580,2575,2580,2575,343
20230818,140200,3307068945,2575,2570,2575,2570,62
20230818,140100,3306909490,2575,2575,2575,2575,1556
20230818,140000,3302902790,2575,2575,2575,2575,220
20230818,135900,3302336290,2575,2575,2575,2575,1
20230818,135800,3302333715,2565,2565,2565,2565,862
20230818,135700,3300122685,2565,2565,2565,2565,2048
20230818,135600,3294869565,2575,2575,2575,2575,388
20230818,135500,3293870465,2575,2570,2575,2560,106
20230818,135400,3293598090,2560,2565,2565,2560,3235
20230818,135300,3285312760,2565,2560,2565,2560,701
20230818,135200,3283518195,2560,2565,2565,2560,674
20230818,135100,3281792150,2560,2560,2560,2560,13765
20230818,135000,3246553750,2560,2565,2565,2560,1814
20230818,134900,3241903405,2570,2565,2570,2565,580
20230818,134800,3240413205,2565,2565,2565,2565,619
20230818,134700,3238825470,2565,2565,2565,2565,3905
20230818,134600,3228809145,2570,2570,2570,2570,1709
20230818,134500,3224417015,2565,2570,2570,2565,741
20230818,134400,3222513145,2570,2570,2570,2570,102
20230818,134300,3222251005,2570,2575,2575,2570,4584
20230818,134200,3210469395,2575,2575,2575,2575,1653
20230818,134100,3206212920,2580,2580,2580,2580,450
20230818,134000,3205051920,2580,2580,2580,2580,650
20230818,133900,3203374920,2580,2585,2585,2580,35
20230818,133800,3203284595,2585,2585,2585,2585,505
20230818,133700,3201979170,2585,2585,2585,2585,2
20230818,133600,3201974000,2575,2580,2585,2575,813
20230818,133500,3199880460,2580,2580,2580,2580,585
20230818,133400,3198371160,2590,2590,2590,2590,0
20230818,133300,3198371160,2590,2585,2590,2585,947
20230818,133200,3195919440,2585,2585,2585,2585,1558
20230818,133100,3191892010,2585,2580,2585,2580,1401
20230818,133000,3188274520,2580,2575,2580,2575,5924
20230818,132900,3172992720,2575,2575,2575,2575,250
20230818,132800,3172348970,2575,2575,2575,2575,1411
20230818,132700,3168715645,2575,2570,2575,2570,359
20230818,132600,3167792825,2570,2570,2570,2565,1277
20230818,132500,3164511325,2570,2565,2570,2565,116
20230818,132400,3164213595,2565,2560,2565,2560,300
20230818,132300,3163445345,2560,2565,2565,2555,510
20230818,132200,3162140590,2565,2565,2565,2565,1
20230818,132100,3162138025,2565,2560,2565,2555,276
20230818,132000,3161431575,2560,2560,2565,2550,6152
20230818,131900,3145703710,2565,2565,2565,2565,500
20230818,131800,3144421210,2565,2565,2565,2565,1
20230818,131700,3144418645,2565,2565,2565,2565,1
20230818,131600,3144416080,2560,2560,2560,2560,1
20230818,131500,3144413520,2570,2570,2570,2570,8
20230818,131400,3144392960,2570,2560,2570,2560,2
20230818,131300,3144387830,2570,2575,2575,2570,312
20230818,131200,3143585740,2570,2570,2570,2570,266
20230818,131100,3142902120,2570,2555,2570,2555,310
20230818,131000,3142106320,2555,2570,2570,2555,10294
20230818,130900,3115762570,2570,2570,2570,2565,337
20230818,130800,3114897735,2565,2570,2570,2565,9971
20230818,130700,3089299245,2575,2580,2580,2575,279
20230818,130600,3088580295,2580,2580,2580,2580,100
20230818,130500,3088322295,2570,2575,2575,2570,800
20230818,130400,3086263790,2570,2570,2575,2570,2533
20230818,130300,3079753730,2575,2575,2575,2575,1475
20230818,130200,3075955605,2575,2580,2580,2575,3573
20230818,130100,3066754630,2575,2575,2575,2575,501
20230818,130000,3065464555,2575,2575,2575,2575,2000
20230818,125900,3060314555,2585,2580,2585,2575,6475
20230818,125800,3043609445,2580,2585,2585,2580,1305
20230818,125700,3040236310,2590,2595,2600,2590,10151
20230818,125600,3013935485,2600,2600,2600,2590,6486
20230818,125500,2997071945,2590,2600,2600,2590,15313
20230818,125400,2957275215,2600,2595,2600,2595,6914
20230818,125300,2939299445,2600,2595,2600,2595,4893
20230818,125200,2926587530,2600,2600,2600,2595,4021
20230818,125100,2916133430,2595,2590,2600,2585,23610
20230818,125000,2854818930,2585,2585,2590,2585,1507
20230818,124900,2850920300,2585,2585,2585,2585,203
20230818,124800,2850395545,2585,2585,2585,2585,668
20230818,124700,2848668765,2580,2580,2580,2580,568
20230818,124600,2847203325,2585,2585,2585,2585,229
20230818,124500,2846611360,2585,2585,2585,2585,101
20230818,124400,2846350275,2585,2585,2590,2585,501
20230818,124300,2845055185,2585,2590,2590,2585,91
20230818,124200,2844819900,2590,2590,2590,2590,2000
20230818,124100,2839639900,2590,2585,2590,2585,1525
20230818,124000,2835695440,2580,2580,2580,2580,371
20230818,123900,2834738260,2585,2585,2585,2585,0
20230818,123800,2834738260,2585,2585,2590,2585,2148
20230818,123700,2829185675,2580,2585,2585,2580,378
20230818,123600,2828209175,2590,2590,2590,2590,99
20230818,123500,2827952765,2590,2590,2590,2590,8341
20230818,123400,2806349575,2590,2580,2590,2580,501
20230818,123300,2805053460,2580,2585,2585,2580,2294
20230818,123200,2799133440,2585,2590,2590,2585,330
20230818,123100,2798279490,2590,2580,2590,2580,12100
20230818,123000,2766956685,2580,2575,2580,2575,213
20230818,122900,2766407655,2575,2570,2575,2570,300
20230818,122800,2765635405,2570,2570,2570,2570,100
20230818,122700,2765378405,2570,2570,2570,2570,581
20230818,122600,2763885235,2565,2565,2565,2565,0
20230818,122500,2763885235,2565,2565,2565,2565,100
20230818,122400,2763628735,2560,2560,2560,2560,0
20230818,122300,2763628735,2560,2560,2560,2560,1598
20230818,122200,2759537855,2560,2565,2570,2555,2648
20230818,122100,2752752850,2565,2575,2575,2565,8947
20230818,122000,2729791070,2575,2590,2590,2575,1509
20230818,121900,2725882775,2590,2570,2590,2570,5484
20230818,121800,2711707610,2585,2575,2585,2570,3366
20230818,121700,2703046080,2590,2595,2595,2575,3867
20230818,121600,2693051065,2595,2595,2600,2595,1760
20230818,121500,2688482890,2595,2580,2595,2580,2460
20230818,121400,2682126350,2580,2595,2595,2580,152
20230818,121300,2681734175,2585,2585,2585,2580,2966
20230818,121200,2674080330,2580,2585,2600,2580,3478
20230818,121100,2665065985,2580,2600,2600,2580,5903
20230818,121000,2649775550,2600,2590,2600,2585,58840
20230818,120900,2496901735,2590,2585,2590,2580,6539
20230818,120800,2479997590,2585,2580,2585,2580,12704
20230818,120700,2447213075,2575,2575,2580,2575,3261
20230818,120600,2438815995,2575,2570,2575,2570,419
20230818,120500,2437737570,2575,2570,2575,2570,10589
20230818,120400,2410499695,2570,2565,2570,2565,736
20230818,120300,2408609355,2565,2570,2570,2565,1675
20230818,120200,2404310000,2565,2565,2565,2565,1
20230818,120100,2404307435,2565,2560,2565,2560,640
20230818,120000,2402668090,2555,2555,2555,2555,1272
20230818,115900,2399418130,2555,2560,2560,2555,2499
20230818,115800,2393030685,2555,2560,2560,2555,4449
20230818,115700,2381649955,2560,2560,2560,2560,939
20230818,115600,2379246115,2560,2560,2565,2560,588
20230818,115500,2377738085,2560,2565,2565,2560,3576
20230818,115400,2368565705,2565,2565,2565,2565,1543
20230818,115300,2364607910,2565,2575,2575,2565,1994
20230818,115200,2359482980,2570,2575,2580,2570,24264
20230818,115100,2296938145,2575,2565,2575,2565,18515
20230818,115000,2249279945,2565,2560,2570,2560,810
20230818,114900,2247202630,2560,2565,2570,2560,6386
20230818,114800,2230815760,2560,2555,2560,2555,8944
20230818,114700,2207921525,2550,2545,2555,2545,12842
20230818,114600,2175168280,2545,2535,2550,2535,16824
20230818,114500,2132399055,2535,2530,2540,2530,380
20230818,114400,2131435660,2530,2535,2535,2530,2619
20230818,114300,2124806590,2530,2530,2530,2530,15
20230818,114200,2124768640,2530,2530,2530,2530,29
20230818,114100,2124695270,2530,2535,2535,2530,1555
20230818,114000,2120758620,2530,2535,2535,2530,2700
20230818,113900,2113914195,2530,2530,2530,2530,2515
20230818,113800,2107551245,2530,2530,2535,2530,165
20230818,113700,2107133095,2530,2530,2530,2530,184
20230818,113600,2106667575,2530,2535,2535,2530,4784
20230818,113500,2094542980,2535,2535,2535,2535,1542
20230818,113400,2090634010,2535,2530,2535,2530,2404
20230818,113300,2084542270,2530,2530,2530,2530,405
20230818,113200,2083517620,2530,2530,2530,2530,1008
20230818,113100,2080967380,2530,2530,2535,2530,50
20230818,113000,2080840865,2530,2530,2535,2525,5350
20230818,112900,2067301955,2530,2530,2530,2530,13
20230818,112800,2067269065,2540,2540,2540,2530,546
20230818,112700,2065882405,2530,2535,2535,2525,10012
20230818,112600,2040562390,2535,2535,2535,2530,4927
20230818,112500,2028074300,2530,2525,2530,2525,5366
20230818,112400,2014498570,2525,2535,2535,2525,9745
20230818,112300,1989839500,2535,2530,2535,2530,220
20230818,112200,1989281875,2530,2530,2530,2530,88
20230818,112100,1989059235,2530,2525,2540,2525,9383
20230818,112000,1965302690,2525,2530,2530,2525,532
20230818,111900,1963956820,2520,2520,2520,2520,2013
20230818,111800,1958884060,2520,2520,2525,2520,5309
20230818,111700,1945479520,2520,2525,2525,2520,394
20230818,111600,1944485850,2520,2525,2525,2520,1240
20230818,111500,1941355140,2525,2525,2525,2520,3161
20230818,111400,1933373680,2525,2525,2525,2520,229
20230818,111300,1932795545,2520,2520,2520,2520,14
20230818,111200,1932760265,2520,2520,2520,2520,336
20230818,111100,1931913545,2520,2520,2520,2520,1184
20230818,111000,1928929865,2525,2520,2530,2520,1103
20230818,110900,1926144795,2525,2525,2525,2525,162
20230818,110800,1925735745,2525,2525,2525,2525,78
20230818,110700,1925538795,2525,2525,2525,2525,1115
20230818,110600,1922723420,2525,2520,2525,2520,2838
20230818,110500,1915571610,2515,2515,2515,2515,13
20230818,110400,1915538915,2515,2520,2520,2515,5338
20230818,110300,1902087240,2510,2510,2510,2510,954
20230818,110200,1899692700,2505,2505,2505,2500,4049
20230818,110100,1889550735,2505,2510,2510,2505,118
20230818,110000,1889254645,2500,2510,2510,2500,4123
20230818,105900,1878946330,2500,2510,2510,2500,11576
20230818,105800,1849909225,2510,2510,2520,2510,317
20230818,105700,1849113535,2510,2510,2510,2510,14
20230818,105600,1849078395,2510,2510,2510,2510,2515
20230818,105500,1842765745,2510,2510,2510,2510,14
20230818,105400,1842730605,2510,2510,2510,2510,2067
20230818,105300,1837542435,2510,2510,2510,2510,11
20230818,105200,1837514825,2510,2510,2510,2510,19
20230818,105100,1837467135,2510,2510,2525,2510,505
20230818,105000,1836199140,2505,2510,2515,2505,2546
20230818,104900,1829818525,2510,2510,2510,2510,15
20230818,104800,1829780875,2510,2515,2515,2510,36
20230818,104700,1829690485,2515,2515,2515,2510,1071
20230818,104600,1827002165,2510,2515,2515,2510,1175
20230818,104500,1824047120,2510,2520,2520,2510,224
20230818,104400,1823482880,2525,2510,2525,2505,2412
20230818,104300,1817427980,2505,2505,2505,2505,54
20230818,104200,1817292710,2505,2510,2510,2505,117
20230818,104100,1816999615,2505,2510,2510,2505,266
20230818,104000,1816332030,2505,2505,2510,2505,542
20230818,103900,1814972770,2505,2500,2505,2500,734
20230818,103800,1813137765,2500,2505,2510,2500,1651
20230818,103700,1809002020,2505,2500,2505,2500,19
20230818,103600,1808954500,2500,2500,2500,2495,1326
20230818,103500,1805639655,2500,2495,2500,2495,1162
20230818,103400,1802739715,2495,2495,2495,2495,1820
20230818,103300,1798198815,2500,2495,2500,2490,9413
20230818,103200,1774746895,2495,2505,2505,2490,14977
20230818,103100,1737368320,2505,2505,2510,2500,1878
20230818,103000,1732666325,2510,2505,2510,2505,1647
20230818,102900,1728540045,2505,2510,2515,2495,19168
20230818,102800,1680571825,2510,2515,2515,2510,13286
20230818,102700,1647188590,2520,2515,2520,2515,205
20230818,102600,1646672065,2520,2520,2520,2515,926
20230818,102500,1644340720,2520,2520,2520,2520,817
20230818,102400,1642281880,2515,2520,2530,2515,2376
20230818,102300,1636279040,2515,2525,2525,2515,210
20230818,102200,1635748910,2525,2520,2525,2505,37337
20230818,102100,1541958675,2520,2520,2520,2520,5153
20230818,102000,1528973115,2520,2540,2540,2520,2519
20230818,101900,1522621145,2540,2525,2540,2525,15
20230818,101800,1522583255,2530,2525,2530,2525,2006
20230818,101700,1517515575,2525,2525,2530,2525,1615
20230818,101600,1513433200,2525,2525,2525,2525,57
20230818,101500,1513289275,2525,2540,2540,2520,644
20230818,101400,1511663140,2530,2540,2540,2530,228
20230818,101300,1511086135,2550,2520,2550,2520,6902
20230818,101200,1493583765,2520,2525,2525,2520,329
20230818,101100,1492753150,2520,2520,2525,2520,536
20230818,101000,1491402310,2520,2520,2520,2520,24
20230818,100900,1491341830,2515,2525,2525,2515,2979
20230818,100800,1483833150,2525,2525,2530,2525,837
20230818,100700,1481719250,2525,2525,2545,2525,1868
20230818,100600,1476971545,2525,2515,2525,2515,9207
20230818,100500,1453804555,2515,2520,2520,2510,2032
20230818,100400,1448690360,2520,2520,2525,2515,1828
20230818,100300,1444083855,2525,2525,2530,2525,1254
20230818,100200,1440916430,2525,2525,2525,2520,1832
20230818,100100,1436290710,2525,2505,2525,2505,3858
20230818,100000,1426593490,2505,2515,2515,2505,17048
20230818,095900,1383817330,2515,2525,2525,2515,9268
20230818,095800,1360496995,2525,2525,2525,2520,4282
20230818,095700,1349696860,2525,2525,2525,2525,3177
20230818,095600,1341674935,2530,2530,2540,2530,7394
20230818,095500,1322968065,2535,2540,2540,2535,15427
20230818,095400,1283844490,2540,2540,2540,2540,1452
20230818,095300,1280156410,2540,2545,2545,2540,10056
20230818,095200,1254586955,2555,2550,2555,2545,1036
20230818,095100,1251945490,2550,2545,2555,2545,714
20230818,095000,1250128235,2545,2555,2555,2545,13531
20230818,094900,1215620855,2560,2560,2560,2555,1268
20230818,094800,1212377405,2560,2555,2560,2555,2276
20230818,094700,1206551615,2555,2555,2560,2555,2568
20230818,094600,1199981475,2555,2555,2555,2550,342
20230818,094500,1199108935,2555,2545,2555,2545,973
20230818,094400,1196626050,2545,2545,2555,2545,627
20230818,094300,1195030020,2555,2550,2555,2545,8363
20230818,094200,1173702980,2560,2550,2565,2550,393
20230818,094100,1172700070,2550,2565,2565,2545,6472
20230818,094000,1156159890,2565,2565,2575,2560,7809
20230818,093900,1136092280,2565,2560,2570,2560,946
20230818,093800,1133666460,2565,2570,2570,2565,5509
20230818,093700,1119530650,2570,2565,2570,2565,258
20230818,093600,1118868715,2565,2565,2575,2565,3557
20230818,093500,1109733595,2565,2560,2570,2545,20465
20230818,093400,1057429415,2550,2550,2560,2545,3569
20230818,093300,1048318080,2545,2540,2545,2540,1029
20230818,093200,1045699990,2540,2545,2545,2540,156
20230818,093100,1045303060,2545,2530,2545,2530,5984
20230818,093000,1030135895,2535,2535,2535,2535,3015
20230818,092900,1022492870,2540,2540,2540,2540,1756
20230818,092800,1018032630,2540,2540,2540,2535,1467
20230818,092700,1014311300,2535,2540,2545,2535,881
20230818,092600,1012077310,2540,2535,2540,2535,1338
20230818,092500,1008682220,2535,2545,2545,2530,13696
20230818,092400,973934755,2540,2545,2545,2540,10678
20230818,092300,946767465,2550,2550,2550,2550,4465
20230818,092200,935381715,2550,2560,2560,2550,9333
20230818,092100,911549715,2565,2560,2565,2560,2583
20230818,092000,904933370,2560,2570,2570,2555,3336
20230818,091900,896388150,2570,2550,2570,2550,8898
20230818,091800,873630265,2550,2555,2555,2545,7977
20230818,091700,853303565,2555,2560,2570,2550,3964
20230818,091600,843166295,2560,2565,2570,2540,16548
20230818,091500,800956865,2560,2555,2575,2550,5736
20230818,091400,786239435,2565,2550,2565,2545,1525
20230818,091300,782353320,2545,2575,2575,2545,33496
20230818,091200,696735245,2575,2575,2580,2565,3420
20230818,091100,687942045,2575,2580,2580,2560,2414
20230818,091000,681720410,2580,2575,2580,2560,34736
20230818,090900,592391205,2575,2580,2580,2560,9376
20230818,090800,568327815,2570,2575,2580,2550,49651
20230818,090700,440882370,2575,2535,2575,2535,23737
20230818,090600,380159655,2535,2520,2535,2520,3186
20230818,090500,372100155,2525,2530,2530,2520,9532
20230818,090400,347997940,2530,2520,2530,2510,5669
20230818,090300,333723095,2520,2510,2520,2505,9747
20230818,090200,309223005,2510,2500,2520,2490,26940
20230818,090100,241822930,2510,2515,2535,2490,28844
20230818,090000,169500395,2520,2545,2545,2505,65202