stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185400,666041025,4175,4175,4175,4175,2425
20230818,185300,666041025,4175,4175,4175,4175,0
20230818,185200,666041025,4175,4175,4175,4175,0
20230818,185100,666041025,4175,4175,4175,4175,0
20230818,185000,666041025,4175,4175,4175,4175,0
20230818,184900,666041025,4175,4175,4175,4175,0
20230818,184800,666041025,4175,4175,4175,4175,0
20230818,184700,666041025,4175,4175,4175,4175,0
20230818,184600,666041025,4175,4175,4175,4175,0
20230818,184500,666041025,4175,4175,4175,4175,0
20230818,184400,666041025,4175,4175,4175,4175,0
20230818,184300,666041025,4175,4175,4175,4175,0
20230818,184200,666041025,4175,4175,4175,4175,0
20230818,184100,666041025,4175,4175,4175,4175,0
20230818,184000,666041025,4175,4175,4175,4175,0
20230818,183900,666041025,4175,4175,4175,4175,0
20230818,183800,666041025,4175,4175,4175,4175,0
20230818,183700,666041025,4175,4175,4175,4175,0
20230818,183600,666041025,4175,4175,4175,4175,0
20230818,183500,666041025,4175,4175,4175,4175,0
20230818,183400,666041025,4175,4175,4175,4175,0
20230818,183300,666041025,4175,4175,4175,4175,0
20230818,183200,666041025,4175,4175,4175,4175,0
20230818,183100,666041025,4175,4175,4175,4175,0
20230818,183000,666041025,4175,4175,4175,4175,0
20230818,182900,666041025,4175,4175,4175,4175,0
20230818,182800,666041025,4175,4175,4175,4175,0
20230818,182700,666041025,4175,4175,4175,4175,0
20230818,182600,666041025,4175,4175,4175,4175,0
20230818,182500,666041025,4175,4175,4175,4175,0
20230818,182400,666041025,4175,4175,4175,4175,2425
20230818,182300,666041025,4175,4175,4175,4175,0
20230818,182200,666041025,4175,4175,4175,4175,0
20230818,182100,666041025,4175,4175,4175,4175,0
20230818,182000,666041025,4175,4175,4175,4175,0
20230818,181900,666041025,4175,4175,4175,4175,0
20230818,181800,666041025,4175,4175,4175,4175,0
20230818,181700,666041025,4175,4175,4175,4175,0
20230818,181600,666041025,4175,4175,4175,4175,0
20230818,181500,666041025,4175,4175,4175,4175,0
20230818,181400,666041025,4175,4175,4175,4175,0
20230818,181300,666041025,4175,4175,4175,4175,0
20230818,181200,666041025,4175,4175,4175,4175,0
20230818,181100,666041025,4175,4175,4175,4175,0
20230818,181000,666041025,4175,4175,4175,4175,0
20230818,180900,666041025,4175,4175,4175,4175,0
20230818,180800,666041025,4175,4175,4175,4175,0
20230818,180700,666041025,4175,4175,4175,4175,0
20230818,180600,666041025,4175,4175,4175,4175,0
20230818,180500,666041025,4175,4175,4175,4175,0
20230818,180400,666041025,4175,4175,4175,4175,0
20230818,180300,666041025,4175,4175,4175,4175,0
20230818,180200,666041025,4175,4175,4175,4175,0
20230818,180100,666041025,4175,4175,4175,4175,0
20230818,180000,666041025,4175,4175,4175,4175,0
20230818,175900,666041025,4175,4175,4175,4175,0
20230818,175800,666041025,4175,4175,4175,4175,0
20230818,175700,666041025,4175,4175,4175,4175,0
20230818,175600,666041025,4175,4175,4175,4175,0
20230818,175500,666041025,4175,4175,4175,4175,0
20230818,175400,666041025,4175,4175,4175,4175,2425
20230818,175300,666041025,4175,4175,4175,4175,0
20230818,175200,666041025,4175,4175,4175,4175,0
20230818,175100,666041025,4175,4175,4175,4175,0
20230818,175000,666041025,4175,4175,4175,4175,0
20230818,174900,666041025,4175,4175,4175,4175,0
20230818,174800,666041025,4175,4175,4175,4175,0
20230818,174700,666041025,4175,4175,4175,4175,0
20230818,174600,666041025,4175,4175,4175,4175,0
20230818,174500,666041025,4175,4175,4175,4175,0
20230818,174400,666041025,4175,4175,4175,4175,0
20230818,174300,666041025,4175,4175,4175,4175,0
20230818,174200,666041025,4175,4175,4175,4175,0
20230818,174100,666041025,4175,4175,4175,4175,0
20230818,174000,666041025,4175,4175,4175,4175,0
20230818,173900,666041025,4175,4175,4175,4175,0
20230818,173800,666041025,4175,4175,4175,4175,0
20230818,173700,666041025,4175,4175,4175,4175,0
20230818,173600,666041025,4175,4175,4175,4175,0
20230818,173500,666041025,4175,4175,4175,4175,0
20230818,173400,666041025,4175,4175,4175,4175,0
20230818,173300,666041025,4175,4175,4175,4175,0
20230818,173200,666041025,4175,4175,4175,4175,0
20230818,173100,666041025,4175,4175,4175,4175,0
20230818,173000,666041025,4175,4175,4175,4175,0
20230818,172900,666041025,4175,4175,4175,4175,0
20230818,172800,666041025,4175,4175,4175,4175,0
20230818,172700,666041025,4175,4175,4175,4175,0
20230818,172600,666041025,4175,4175,4175,4175,0
20230818,172500,666041025,4175,4175,4175,4175,0
20230818,172400,666041025,4175,4175,4175,4175,2425
20230818,172300,666041025,4175,4175,4175,4175,0
20230818,172200,666041025,4175,4175,4175,4175,0
20230818,172100,666041025,4175,4175,4175,4175,0
20230818,172000,666041025,4175,4175,4175,4175,0
20230818,171900,666041025,4175,4175,4175,4175,0
20230818,171800,666041025,4175,4175,4175,4175,0
20230818,171700,666041025,4175,4175,4175,4175,0
20230818,171600,666041025,4175,4175,4175,4175,0
20230818,171500,666041025,4175,4175,4175,4175,0
20230818,171400,666041025,4175,4175,4175,4175,0
20230818,171300,666041025,4175,4175,4175,4175,0
20230818,171200,666041025,4175,4175,4175,4175,0
20230818,171100,666041025,4175,4175,4175,4175,0
20230818,171000,666041025,4175,4175,4175,4175,0
20230818,170900,666041025,4175,4175,4175,4175,0
20230818,170800,666041025,4175,4175,4175,4175,0
20230818,170700,666041025,4175,4175,4175,4175,0
20230818,170600,666041025,4175,4175,4175,4175,0
20230818,170500,666041025,4175,4175,4175,4175,0
20230818,170400,666041025,4175,4175,4175,4175,0
20230818,170300,666041025,4175,4175,4175,4175,0
20230818,170200,666041025,4175,4175,4175,4175,0
20230818,170100,666041025,4175,4175,4175,4175,0
20230818,170000,666041025,4175,4175,4175,4175,0
20230818,165900,666041025,4175,4175,4175,4175,0
20230818,165800,666041025,4175,4175,4175,4175,0
20230818,165700,666041025,4175,4175,4175,4175,0
20230818,165600,666041025,4175,4175,4175,4175,0
20230818,165500,666041025,4175,4175,4175,4175,0
20230818,165400,666041025,4175,4175,4175,4175,2425
20230818,165300,666041025,4175,4175,4175,4175,0
20230818,165200,666041025,4175,4175,4175,4175,0
20230818,165100,666041025,4175,4175,4175,4175,0
20230818,165000,666041025,4175,4175,4175,4175,0
20230818,164900,666041025,4175,4175,4175,4175,0
20230818,164800,666041025,4175,4175,4175,4175,0
20230818,164700,666041025,4175,4175,4175,4175,0
20230818,164600,666041025,4175,4175,4175,4175,0
20230818,164500,666041025,4175,4175,4175,4175,0
20230818,164400,666041025,4175,4175,4175,4175,0
20230818,164300,666041025,4175,4175,4175,4175,0
20230818,164200,666041025,4175,4175,4175,4175,0
20230818,164100,666041025,4175,4175,4175,4175,0
20230818,164000,666041025,4175,4175,4175,4175,0
20230818,163900,666041025,4175,4175,4175,4175,0
20230818,163800,666041025,4175,4175,4175,4175,0
20230818,163700,666041025,4175,4175,4175,4175,0
20230818,163600,666041025,4175,4175,4175,4175,0
20230818,163500,666041025,4175,4175,4175,4175,0
20230818,163400,666041025,4175,4175,4175,4175,0
20230818,163300,666041025,4175,4175,4175,4175,0
20230818,163200,666041025,4175,4175,4175,4175,0
20230818,163100,666041025,4175,4175,4175,4175,0
20230818,163000,666041025,4175,4175,4175,4175,0
20230818,162900,666041025,4175,4175,4175,4175,0
20230818,162800,666041025,4175,4175,4175,4175,0
20230818,162700,666041025,4175,4175,4175,4175,0
20230818,162600,666041025,4175,4175,4175,4175,0
20230818,162500,666041025,4175,4175,4175,4175,0
20230818,162400,666041025,4175,4175,4175,4175,2425
20230818,162300,666041025,4175,4175,4175,4175,0
20230818,162200,666041025,4175,4175,4175,4175,0
20230818,162100,666041025,4175,4175,4175,4175,0
20230818,162000,666041025,4175,4175,4175,4175,0
20230818,161900,666041025,4175,4175,4175,4175,0
20230818,161800,666041025,4175,4175,4175,4175,0
20230818,161700,666041025,4175,4175,4175,4175,0
20230818,161600,666041025,4175,4175,4175,4175,0
20230818,161500,666041025,4175,4175,4175,4175,0
20230818,161400,666041025,4175,4175,4175,4175,0
20230818,161300,666041025,4175,4175,4175,4175,0
20230818,161200,666041025,4175,4175,4175,4175,0
20230818,161100,666041025,4175,4175,4175,4175,0
20230818,161000,666041025,4175,4175,4175,4175,0
20230818,160900,666041025,4175,4175,4175,4175,0
20230818,160800,666041025,4175,4175,4175,4175,0
20230818,160700,666041025,4175,4175,4175,4175,0
20230818,160600,666041025,4175,4175,4175,4175,0
20230818,160500,666041025,4175,4175,4175,4175,0
20230818,160400,666041025,4175,4175,4175,4175,0
20230818,160300,666041025,4175,4175,4175,4175,0
20230818,160200,666041025,4175,4175,4175,4175,0
20230818,160100,666041025,4175,4175,4175,4175,0
20230818,160000,666041025,4175,4175,4175,4175,0
20230818,155900,666041025,4175,4175,4175,4175,0
20230818,155800,666041025,4175,4175,4175,4175,0
20230818,155700,666041025,4175,4175,4175,4175,0
20230818,155600,666041025,4175,4175,4175,4175,0
20230818,155500,666041025,4175,4175,4175,4175,0
20230818,155400,666041025,4175,4175,4175,4175,2425
20230818,155300,666041025,4175,4175,4175,4175,0
20230818,155200,666041025,4175,4175,4175,4175,0
20230818,155100,666041025,4175,4175,4175,4175,0
20230818,155000,666041025,4175,4175,4175,4175,0
20230818,154900,666041025,4175,4175,4175,4175,0
20230818,154800,666041025,4175,4175,4175,4175,0
20230818,154700,666041025,4175,4175,4175,4175,0
20230818,154600,666041025,4175,4175,4175,4175,0
20230818,154500,666041025,4175,4175,4175,4175,0
20230818,154400,666041025,4175,4175,4175,4175,0
20230818,154300,666041025,4175,4175,4175,4175,0
20230818,154200,666041025,4175,4175,4175,4175,0
20230818,154100,666041025,4175,4175,4175,4175,0
20230818,154000,666041025,4175,4175,4175,4175,0
20230818,153900,666041025,4175,4175,4175,4175,0
20230818,153800,666041025,4175,4175,4175,4175,0
20230818,153700,666041025,4175,4175,4175,4175,0
20230818,153600,666041025,4175,4175,4175,4175,0
20230818,153500,666041025,4175,4175,4175,4175,0
20230818,153400,666041025,4175,4175,4175,4175,0
20230818,153300,666041025,4175,4175,4175,4175,0
20230818,153200,666041025,4175,4175,4175,4175,0
20230818,153100,666041025,4175,4175,4175,4175,0
20230818,153000,666041025,4175,4175,4175,4175,2425
20230818,152900,655916650,4185,4185,4185,4185,0
20230818,152800,655916650,4185,4185,4185,4185,0
20230818,152700,655916650,4185,4185,4185,4185,0
20230818,152600,655916650,4185,4185,4185,4185,0
20230818,152500,655916650,4185,4185,4185,4185,0
20230818,152400,655916650,4185,4185,4185,4185,0
20230818,152300,655916650,4185,4185,4185,4185,0
20230818,152200,655916650,4185,4185,4185,4185,0
20230818,152100,655916650,4185,4185,4185,4185,0
20230818,152000,655916650,4185,4185,4185,4185,0
20230818,151900,655916650,4185,4185,4185,4185,239
20230818,151800,654916435,4180,4180,4180,4180,0
20230818,151700,654916435,4180,4180,4185,4180,525
20230818,151600,652721930,4185,4185,4185,4185,0
20230818,151500,652721930,4185,4180,4185,4180,2698
20230818,151400,641444280,4180,4175,4180,4175,5213
20230818,151300,619659940,4170,4165,4170,4165,450
20230818,151200,617784720,4165,4165,4165,4165,0
20230818,151100,617784720,4165,4165,4165,4165,2
20230818,151000,617776390,4160,4150,4165,4150,740
20230818,150900,614701500,4150,4155,4155,4145,1032
20230818,150800,610422285,4155,4155,4155,4155,17
20230818,150700,610351650,4155,4155,4155,4150,266
20230818,150600,609247470,4155,4155,4155,4155,16
20230818,150500,609180990,4155,4155,4155,4155,0
20230818,150400,609180990,4155,4145,4155,4145,105
20230818,150300,608745725,4145,4145,4145,4145,149
20230818,150200,608128120,4145,4145,4145,4145,826
20230818,150100,604704350,4145,4145,4145,4145,0
20230818,150000,604704350,4145,4145,4145,4145,1000
20230818,145900,600559350,4145,4145,4145,4135,3275
20230818,145800,587017195,4135,4140,4150,4135,1490
20230818,145700,580851035,4135,4135,4135,4135,2
20230818,145600,580842765,4150,4140,4150,4135,935
20230818,145500,576974755,4155,4155,4155,4155,3
20230818,145400,576962290,4155,4150,4155,4150,252
20230818,145300,575916480,4150,4150,4150,4150,5
20230818,145200,575895730,4155,4155,4155,4155,0
20230818,145100,575895730,4155,4155,4155,4155,0
20230818,145000,575895730,4155,4155,4155,4155,0
20230818,144900,575895730,4155,4155,4155,4155,6
20230818,144800,575870800,4155,4155,4155,4155,0
20230818,144700,575870800,4155,4135,4155,4135,52
20230818,144600,575655740,4155,4155,4155,4155,155
20230818,144500,575011715,4155,4155,4155,4155,1504
20230818,144400,568762595,4155,4140,4155,4140,6
20230818,144300,568737695,4155,4140,4155,4140,32
20230818,144200,568605015,4135,4140,4140,4135,26
20230818,144100,568497380,4135,4135,4135,4135,374
20230818,144000,566950890,4140,4140,4140,4140,174
20230818,143900,566230530,4165,4145,4165,4145,45
20230818,143800,566043925,4145,4145,4145,4145,5
20230818,143700,566023200,4145,4145,4145,4145,0
20230818,143600,566023200,4145,4145,4145,4145,186
20230818,143500,565252230,4145,4145,4145,4145,454
20230818,143400,563370400,4140,4135,4145,4135,512
20230818,143300,561253170,4145,4145,4145,4145,0
20230818,143200,561253170,4145,4130,4145,4130,822
20230818,143100,557851245,4145,4145,4145,4145,0
20230818,143000,557851245,4145,4145,4145,4145,301
20230818,142900,556603600,4145,4145,4145,4145,101
20230818,142800,556184955,4150,4150,4150,4150,0
20230818,142700,556184955,4150,4150,4150,4150,0
20230818,142600,556184955,4150,4150,4150,4150,10
20230818,142500,556143455,4150,4150,4150,4150,211
20230818,142400,555267805,4150,4150,4150,4150,0
20230818,142300,555267805,4150,4150,4150,4150,0
20230818,142200,555267805,4150,4150,4150,4150,0
20230818,142100,555267805,4150,4130,4150,4130,120
20230818,142000,554771805,4130,4130,4130,4130,0
20230818,141900,554771805,4130,4130,4130,4130,0
20230818,141800,554771805,4130,4135,4135,4130,1832
20230818,141700,547204645,4130,4130,4130,4130,0
20230818,141600,547204645,4130,4150,4150,4130,1904
20230818,141500,539329635,4160,4160,4160,4160,0
20230818,141400,539329635,4160,4160,4160,4160,0
20230818,141300,539329635,4160,4160,4160,4160,0
20230818,141200,539329635,4160,4160,4160,4160,1
20230818,141100,539325475,4155,4155,4155,4155,8
20230818,141000,539292235,4155,4155,4155,4155,2
20230818,140900,539283925,4155,4160,4160,4155,85
20230818,140800,538930450,4160,4160,4160,4160,0
20230818,140700,538930450,4160,4160,4160,4160,55
20230818,140600,538701650,4160,4160,4160,4160,144
20230818,140500,538102610,4160,4160,4160,4160,100
20230818,140400,537686610,4160,4160,4160,4160,5
20230818,140300,537665810,4160,4160,4160,4160,0
20230818,140200,537665810,4160,4160,4160,4160,191
20230818,140100,536871250,4150,4155,4155,4150,141
20230818,140000,536286050,4150,4150,4150,4150,0
20230818,135900,536286050,4150,4150,4150,4150,198
20230818,135800,535464350,4160,4160,4160,4160,1
20230818,135700,535460190,4145,4145,4145,4145,0
20230818,135600,535460190,4145,4145,4145,4145,0
20230818,135500,535460190,4145,4145,4145,4145,179
20230818,135400,534718235,4155,4155,4155,4155,10
20230818,135300,534676685,4145,4145,4145,4145,0
20230818,135200,534676685,4145,4145,4145,4145,0
20230818,135100,534676685,4145,4145,4145,4145,291
20230818,135000,533470490,4145,4150,4150,4145,295
20230818,134900,532247710,4160,4145,4160,4145,255
20230818,134800,531190585,4135,4150,4150,4135,4785
20230818,134700,511388970,4145,4155,4155,4145,51
20230818,134600,511177290,4160,4160,4160,4160,0
20230818,134500,511177290,4160,4160,4160,4160,3000
20230818,134400,498697290,4160,4145,4160,4145,16
20230818,134300,498630820,4160,4160,4160,4160,0
20230818,134200,498630820,4160,4160,4160,4160,0
20230818,134100,498630820,4160,4160,4160,4160,0
20230818,134000,498630820,4160,4160,4160,4160,12
20230818,133900,498580900,4160,4160,4160,4160,0
20230818,133800,498580900,4160,4160,4160,4160,0
20230818,133700,498580900,4160,4160,4160,4160,0
20230818,133600,498580900,4160,4155,4160,4145,514
20230818,133500,496450020,4155,4155,4155,4155,0
20230818,133400,496450020,4155,4155,4155,4155,0
20230818,133300,496450020,4155,4155,4155,4155,0
20230818,133200,496450020,4155,4160,4160,4155,244
20230818,133100,495434985,4145,4145,4145,4145,0
20230818,133000,495434985,4145,4145,4145,4145,2
20230818,132900,495426695,4165,4165,4165,4165,0
20230818,132800,495426695,4165,4165,4165,4165,1
20230818,132700,495422530,4165,4165,4165,4165,0
20230818,132600,495422530,4165,4165,4165,4165,0
20230818,132500,495422530,4165,4165,4165,4165,0
20230818,132400,495422530,4165,4165,4165,4165,0
20230818,132300,495422530,4165,4165,4165,4165,1
20230818,132200,495418365,4145,4145,4145,4145,0
20230818,132100,495418365,4145,4145,4145,4145,0
20230818,132000,495418365,4145,4145,4145,4145,0
20230818,131900,495418365,4145,4145,4145,4145,16
20230818,131800,495352045,4150,4155,4165,4150,1659
20230818,131700,488461245,4165,4165,4165,4165,0
20230818,131600,488461245,4165,4165,4165,4165,0
20230818,131500,488461245,4165,4165,4165,4165,1
20230818,131400,488457080,4155,4160,4160,4155,753
20230818,131300,485328175,4165,4160,4165,4160,16
20230818,131200,485261595,4160,4165,4165,4160,344
20230818,131100,483828895,4175,4170,4175,4170,3
20230818,131000,483816375,4165,4165,4165,4165,0
20230818,130900,483816375,4165,4165,4165,4165,8
20230818,130800,483783055,4165,4165,4165,4165,8
20230818,130700,483749735,4170,4175,4175,4170,222
20230818,130600,482823935,4175,4175,4175,4175,0
20230818,130500,482823935,4175,4175,4175,4175,0
20230818,130400,482823935,4175,4175,4175,4175,1
20230818,130300,482819760,4165,4165,4165,4165,0
20230818,130200,482819760,4165,4165,4165,4165,3
20230818,130100,482807265,4180,4180,4180,4180,105
20230818,130000,482368365,4180,4180,4180,4180,1
20230818,125900,482364185,4160,4170,4170,4160,192
20230818,125800,481565445,4185,4180,4185,4180,3
20230818,125700,481552900,4180,4180,4180,4180,0
20230818,125600,481552900,4180,4180,4180,4160,102
20230818,125500,481128540,4180,4180,4180,4180,2
20230818,125400,481120180,4165,4185,4185,4165,177
20230818,125300,480380970,4185,4185,4185,4185,0
20230818,125200,480380970,4185,4185,4185,4185,117
20230818,125100,479891325,4185,4185,4185,4185,20
20230818,125000,479807625,4190,4185,4190,4185,6
20230818,124900,479782490,4190,4190,4190,4190,76
20230818,124800,479464050,4185,4175,4185,4175,13
20230818,124700,479409725,4180,4160,4180,4155,7857
20230818,124600,446644085,4160,4135,4160,4135,7064
20230818,124500,417348330,4130,4130,4130,4130,49
20230818,124400,417145960,4130,4135,4135,4130,100
20230818,124300,416732885,4135,4135,4135,4135,20
20230818,124200,416650185,4135,4135,4135,4135,0
20230818,124100,416650185,4135,4135,4135,4135,0
20230818,124000,416650185,4135,4135,4135,4135,1326
20230818,123900,411167175,4130,4125,4130,4125,2779
20230818,123800,399696170,4125,4125,4125,4125,573
20230818,123700,397332545,4125,4125,4125,4125,0
20230818,123600,397332545,4125,4125,4125,4125,0
20230818,123500,397332545,4125,4125,4125,4125,10
20230818,123400,397291295,4115,4115,4115,4115,0
20230818,123300,397291295,4115,4115,4120,4115,942
20230818,123200,393412670,4115,4120,4120,4115,702
20230818,123100,390521620,4120,4120,4120,4120,0
20230818,123000,390521620,4120,4120,4120,4120,0
20230818,122900,390521620,4120,4120,4120,4120,37
20230818,122800,390369180,4120,4120,4120,4120,515
20230818,122700,388247380,4120,4120,4120,4120,409
20230818,122600,386562300,4140,4140,4140,4140,0
20230818,122500,386562300,4140,4140,4140,4140,10
20230818,122400,386520900,4140,4140,4140,4140,0
20230818,122300,386520900,4140,4140,4140,4140,0
20230818,122200,386520900,4140,4140,4140,4120,21
20230818,122100,386434340,4125,4125,4125,4125,0
20230818,122000,386434340,4125,4125,4125,4125,519
20230818,121900,384293465,4125,4125,4125,4125,0
20230818,121800,384293465,4125,4125,4125,4125,0
20230818,121700,384293465,4125,4125,4125,4125,0
20230818,121600,384293465,4125,4125,4125,4125,500
20230818,121500,382230965,4120,4125,4125,4120,308
20230818,121400,380961675,4150,4150,4150,4150,0
20230818,121300,380961675,4150,4150,4150,4150,60
20230818,121200,380712675,4150,4150,4150,4150,16
20230818,121100,380646275,4150,4150,4150,4150,0
20230818,121000,380646275,4150,4150,4150,4150,0
20230818,120900,380646275,4150,4150,4150,4150,0
20230818,120800,380646275,4150,4150,4150,4150,0
20230818,120700,380646275,4150,4150,4150,4150,0
20230818,120600,380646275,4150,4150,4150,4150,10
20230818,120500,380604775,4145,4145,4145,4145,2020
20230818,120400,372231875,4140,4140,4140,4140,10
20230818,120300,372190475,4125,4125,4125,4125,0
20230818,120200,372190475,4125,4125,4125,4125,416
20230818,120100,370474475,4150,4150,4150,4150,0
20230818,120000,370474475,4150,4140,4150,4140,406
20230818,115900,368790660,4150,4150,4150,4150,0
20230818,115800,368790660,4150,4150,4150,4150,0
20230818,115700,368790660,4150,4150,4150,4150,0
20230818,115600,368790660,4150,4150,4150,4150,1
20230818,115500,368786510,4125,4125,4125,4125,15
20230818,115400,368724635,4125,4125,4125,4125,90
20230818,115300,368353385,4150,4145,4150,4145,100
20230818,115200,367938415,4145,4145,4145,4145,38
20230818,115100,367780905,4145,4130,4145,4130,45
20230818,115000,367594425,4130,4130,4130,4130,147
20230818,114900,366987315,4130,4130,4130,4130,722
20230818,114800,364005455,4130,4130,4130,4130,27
20230818,114700,363893945,4130,4130,4130,4130,9
20230818,114600,363856775,4130,4130,4130,4130,0
20230818,114500,363856775,4130,4125,4130,4120,336
20230818,114400,362472135,4130,4130,4130,4130,0
20230818,114300,362472135,4130,4130,4130,4130,0
20230818,114200,362472135,4130,4130,4130,4130,0
20230818,114100,362472135,4130,4125,4130,4125,5
20230818,114000,362451505,4130,4145,4145,4130,120
20230818,113900,361955890,4140,4140,4140,4140,0
20230818,113800,361955890,4140,4135,4140,4135,88
20230818,113700,361591760,4135,4140,4140,4135,30
20230818,113600,361467660,4155,4155,4155,4155,0
20230818,113500,361467660,4155,4135,4155,4135,549
20230818,113400,359195305,4135,4135,4135,4135,0
20230818,113300,359195305,4135,4135,4135,4135,0
20230818,113200,359195305,4135,4135,4135,4135,100
20230818,113100,358781805,4135,4135,4135,4135,25
20230818,113000,358678430,4135,4135,4135,4135,0
20230818,112900,358678430,4135,4135,4135,4135,0
20230818,112800,358678430,4135,4135,4135,4135,0
20230818,112700,358678430,4135,4135,4135,4135,0
20230818,112600,358678430,4135,4135,4135,4135,0
20230818,112500,358678430,4135,4135,4135,4135,0
20230818,112400,358678430,4135,4135,4135,4135,5
20230818,112300,358657755,4135,4135,4135,4135,154
20230818,112200,358020965,4135,4135,4135,4135,0
20230818,112100,358020965,4135,4135,4135,4135,0
20230818,112000,358020965,4135,4135,4135,4135,0
20230818,111900,358020965,4135,4130,4135,4130,62
20230818,111800,357764675,4135,4135,4135,4135,100
20230818,111700,357351175,4140,4140,4140,4140,0
20230818,111600,357351175,4140,4140,4140,4140,0
20230818,111500,357351175,4140,4140,4140,4140,0
20230818,111400,357351175,4140,4140,4140,4140,0
20230818,111300,357351175,4140,4125,4140,4125,300
20230818,111200,356111750,4125,4125,4125,4125,0
20230818,111100,356111750,4125,4125,4125,4125,0
20230818,111000,356111750,4125,4125,4125,4125,10
20230818,110900,356070500,4125,4125,4125,4125,0
20230818,110800,356070500,4125,4125,4125,4125,6
20230818,110700,356045750,4115,4115,4115,4115,0
20230818,110600,356045750,4115,4115,4115,4115,836
20230818,110500,352605610,4115,4115,4115,4115,134
20230818,110400,352054200,4115,4115,4115,4115,0
20230818,110300,352054200,4115,4105,4115,4105,1628
20230818,110200,345355100,4105,4105,4105,4105,12
20230818,110100,345305840,4115,4100,4115,4100,2
20230818,110000,345297625,4115,4110,4115,4110,330
20230818,105900,343939895,4110,4110,4110,4110,0
20230818,105800,343939895,4110,4110,4110,4110,0
20230818,105700,343939895,4110,4110,4110,4110,0
20230818,105600,343939895,4110,4110,4110,4110,6
20230818,105500,343915235,4095,4095,4095,4095,0
20230818,105400,343915235,4095,4105,4105,4095,2900
20230818,105300,332036495,4115,4115,4115,4115,20
20230818,105200,331954195,4115,4115,4115,4115,76
20230818,105100,331641455,4100,4100,4100,4100,0
20230818,105000,331641455,4100,4100,4100,4100,0
20230818,104900,331641455,4100,4100,4100,4100,100
20230818,104800,331231455,4100,4100,4100,4100,2303
20230818,104700,321789155,4100,4100,4100,4100,851
20230818,104600,318300055,4120,4120,4120,4095,695
20230818,104500,315453980,4100,4110,4115,4100,16112
20230818,104400,249383720,4110,4115,4115,4110,927
20230818,104300,245571615,4115,4115,4115,4115,0
20230818,104200,245571615,4115,4115,4115,4115,1
20230818,104100,245567500,4115,4115,4115,4115,0
20230818,104000,245567500,4115,4115,4115,4115,500
20230818,103900,243510000,4110,4110,4110,4110,174
20230818,103800,242794860,4115,4115,4115,4115,27
20230818,103700,242683755,4120,4120,4120,4120,5
20230818,103600,242663155,4120,4120,4120,4120,500
20230818,103500,240603155,4120,4120,4120,4120,0
20230818,103400,240603155,4120,4120,4120,4120,0
20230818,103300,240603155,4120,4120,4120,4120,0
20230818,103200,240603155,4120,4120,4120,4115,386
20230818,103100,239012885,4110,4110,4110,4110,0
20230818,103000,239012885,4110,4110,4110,4110,116
20230818,102900,238536125,4120,4120,4120,4120,0
20230818,102800,238536125,4120,4120,4120,4120,26
20230818,102700,238429005,4130,4130,4130,4130,0
20230818,102600,238429005,4130,4115,4130,4110,5
20230818,102500,238408405,4130,4125,4130,4125,710
20230818,102400,235476225,4125,4105,4125,4105,250
20230818,102300,234445575,4125,4125,4125,4125,0
20230818,102200,234445575,4125,4125,4125,4125,350
20230818,102100,233001825,4120,4120,4120,4120,0
20230818,102000,233001825,4120,4120,4120,4120,388
20230818,101900,231403265,4100,4100,4100,4100,231
20230818,101800,230456165,4120,4120,4120,4120,1
20230818,101700,230452045,4095,4095,4095,4095,0
20230818,101600,230452045,4095,4120,4120,4095,313
20230818,101500,229169705,4105,4105,4105,4105,242
20230818,101400,228176295,4105,4100,4105,4100,39
20230818,101300,228016330,4100,4100,4100,4085,723
20230818,101200,225059535,4090,4090,4090,4090,100
20230818,101100,224650535,4090,4090,4100,4090,997
20230818,101000,220572795,4090,4090,4100,4090,519
20230818,100900,218450075,4090,4090,4090,4090,92
20230818,100800,218073795,4090,4095,4095,4090,2318
20230818,100700,208584090,4095,4105,4105,4095,4899
20230818,100600,188497860,4105,4105,4105,4105,1100
20230818,100500,183982360,4105,4105,4105,4105,0
20230818,100400,183982360,4105,4125,4125,4105,3343
20230818,100300,170251135,4115,4125,4125,4115,71
20230818,100200,169958960,4115,4115,4115,4115,11
20230818,100100,169913695,4125,4125,4125,4125,0
20230818,100000,169913695,4125,4125,4125,4125,1
20230818,095900,169909570,4125,4125,4125,4125,320
20230818,095800,168589570,4125,4120,4125,4120,100
20230818,095700,168177520,4125,4125,4125,4125,0
20230818,095600,168177520,4125,4125,4125,4125,30
20230818,095500,168053770,4125,4125,4125,4125,0
20230818,095400,168053770,4125,4125,4125,4125,0
20230818,095300,168053770,4125,4125,4125,4125,97
20230818,095200,167653645,4125,4125,4125,4125,0
20230818,095100,167653645,4125,4125,4125,4125,1
20230818,095000,167649520,4125,4125,4125,4125,200
20230818,094900,166824520,4130,4130,4130,4130,0
20230818,094800,166824520,4130,4130,4130,4130,0
20230818,094700,166824520,4130,4125,4130,4125,302
20230818,094600,165578650,4125,4110,4125,4105,412
20230818,094500,163885240,4125,4125,4125,4125,0
20230818,094400,163885240,4125,4125,4125,4125,1
20230818,094300,163881115,4130,4130,4130,4130,0
20230818,094200,163881115,4130,4130,4130,4130,0
20230818,094100,163881115,4130,4130,4130,4130,0
20230818,094000,163881115,4130,4130,4130,4130,0
20230818,093900,163881115,4130,4110,4130,4110,1002
20230818,093800,159762855,4110,4110,4110,4110,101
20230818,093700,159347745,4120,4130,4130,4120,11
20230818,093600,159302415,4130,4130,4130,4130,6
20230818,093500,159277635,4130,4110,4130,4105,5205
20230818,093400,137785260,4130,4130,4130,4130,0
20230818,093300,137785260,4130,4130,4130,4130,0
20230818,093200,137785260,4130,4130,4130,4130,6035
20230818,093100,112860710,4130,4130,4130,4130,16
20230818,093000,112794630,4135,4135,4135,4135,0
20230818,092900,112794630,4135,4135,4135,4135,0
20230818,092800,112794630,4135,4135,4135,4135,0
20230818,092700,112794630,4135,4130,4135,4120,1503
20230818,092600,106588430,4135,4135,4135,4135,0
20230818,092500,106588430,4135,4135,4135,4135,1
20230818,092400,106584295,4135,4135,4155,4135,1417
20230818,092300,100723900,4135,4105,4135,4105,10006
20230818,092200,59362595,4120,4115,4120,4115,2
20230818,092100,59354360,4120,4120,4120,4120,100
20230818,092000,58942360,4120,4110,4120,4110,215
20230818,091900,58057625,4115,4110,4115,4110,36
20230818,091800,57909570,4115,4115,4115,4115,0
20230818,091700,57909570,4115,4100,4115,4100,369
20230818,091600,56395650,4115,4115,4115,4115,110
20230818,091500,55943000,4115,4100,4115,4100,547
20230818,091400,53700270,4100,4110,4110,4100,636
20230818,091300,51092170,4110,4095,4110,4095,2221
20230818,091200,41997160,4100,4100,4100,4100,2272
20230818,091100,32681960,4100,4095,4100,4095,2318
20230818,091000,23181365,4095,4100,4100,4095,1185
20230818,090900,18328575,4100,4100,4100,4100,500
20230818,090800,16278575,4115,4115,4115,4115,60
20230818,090700,16031675,4115,4100,4115,4100,4
20230818,090600,16015260,4100,4095,4100,4095,137
20230818,090500,15454240,4095,4120,4120,4095,598
20230818,090400,12992180,4120,4105,4120,4095,655
20230818,090300,10309325,4105,4105,4105,4105,700
20230818,090200,7435825,4120,4120,4120,4120,1
20230818,090100,7431705,4105,4105,4135,4100,835
20230818,090000,4006470,4100,4105,4105,4100,976