stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185800,2524364675,2135,2135,2135,2135,17269
20230818,185700,2524364675,2135,2135,2135,2135,0
20230818,185600,2524364675,2135,2135,2135,2135,0
20230818,185500,2524364675,2135,2135,2135,2135,0
20230818,185400,2524364675,2135,2135,2135,2135,0
20230818,185300,2524364675,2135,2135,2135,2135,0
20230818,185200,2524364675,2135,2135,2135,2135,0
20230818,185100,2524364675,2135,2135,2135,2135,0
20230818,185000,2524364675,2135,2135,2135,2135,0
20230818,184900,2524364675,2135,2135,2135,2135,0
20230818,184800,2524364675,2135,2135,2135,2135,0
20230818,184700,2524364675,2135,2135,2135,2135,0
20230818,184600,2524364675,2135,2135,2135,2135,0
20230818,184500,2524364675,2135,2135,2135,2135,0
20230818,184400,2524364675,2135,2135,2135,2135,0
20230818,184300,2524364675,2135,2135,2135,2135,0
20230818,184200,2524364675,2135,2135,2135,2135,0
20230818,184100,2524364675,2135,2135,2135,2135,0
20230818,184000,2524364675,2135,2135,2135,2135,0
20230818,183900,2524364675,2135,2135,2135,2135,0
20230818,183800,2524364675,2135,2135,2135,2135,0
20230818,183700,2524364675,2135,2135,2135,2135,0
20230818,183600,2524364675,2135,2135,2135,2135,0
20230818,183500,2524364675,2135,2135,2135,2135,0
20230818,183400,2524364675,2135,2135,2135,2135,0
20230818,183300,2524364675,2135,2135,2135,2135,0
20230818,183200,2524364675,2135,2135,2135,2135,0
20230818,183100,2524364675,2135,2135,2135,2135,0
20230818,183000,2524364675,2135,2135,2135,2135,0
20230818,182900,2524364675,2135,2135,2135,2135,0
20230818,182800,2524364675,2135,2135,2135,2135,17269
20230818,182700,2524364675,2135,2135,2135,2135,0
20230818,182600,2524364675,2135,2135,2135,2135,0
20230818,182500,2524364675,2135,2135,2135,2135,0
20230818,182400,2524364675,2135,2135,2135,2135,0
20230818,182300,2524364675,2135,2135,2135,2135,0
20230818,182200,2524364675,2135,2135,2135,2135,0
20230818,182100,2524364675,2135,2135,2135,2135,0
20230818,182000,2524364675,2135,2135,2135,2135,0
20230818,181900,2524364675,2135,2135,2135,2135,0
20230818,181800,2524364675,2135,2135,2135,2135,0
20230818,181700,2524364675,2135,2135,2135,2135,0
20230818,181600,2524364675,2135,2135,2135,2135,0
20230818,181500,2524364675,2135,2135,2135,2135,0
20230818,181400,2524364675,2135,2135,2135,2135,0
20230818,181300,2524364675,2135,2135,2135,2135,0
20230818,181200,2524364675,2135,2135,2135,2135,0
20230818,181100,2524364675,2135,2135,2135,2135,0
20230818,181000,2524364675,2135,2135,2135,2135,0
20230818,180900,2524364675,2135,2135,2135,2135,0
20230818,180800,2524364675,2135,2135,2135,2135,0
20230818,180700,2524364675,2135,2135,2135,2135,0
20230818,180600,2524364675,2135,2135,2135,2135,0
20230818,180500,2524364675,2135,2135,2135,2135,0
20230818,180400,2524364675,2135,2135,2135,2135,0
20230818,180300,2524364675,2135,2135,2135,2135,0
20230818,180200,2524364675,2135,2135,2135,2135,0
20230818,180100,2524364675,2135,2135,2135,2135,0
20230818,180000,2524364675,2135,2135,2135,2135,0
20230818,175900,2524364675,2135,2135,2135,2135,0
20230818,175800,2524364675,2135,2135,2135,2135,17269
20230818,175700,2524364675,2135,2135,2135,2135,0
20230818,175600,2524364675,2135,2135,2135,2135,0
20230818,175500,2524364675,2135,2135,2135,2135,0
20230818,175400,2524364675,2135,2135,2135,2135,0
20230818,175300,2524364675,2135,2135,2135,2135,0
20230818,175200,2524364675,2135,2135,2135,2135,0
20230818,175100,2524364675,2135,2135,2135,2135,0
20230818,175000,2524364675,2135,2135,2135,2135,0
20230818,174900,2524364675,2135,2135,2135,2135,0
20230818,174800,2524364675,2135,2135,2135,2135,0
20230818,174700,2524364675,2135,2135,2135,2135,0
20230818,174600,2524364675,2135,2135,2135,2135,0
20230818,174500,2524364675,2135,2135,2135,2135,0
20230818,174400,2524364675,2135,2135,2135,2135,0
20230818,174300,2524364675,2135,2135,2135,2135,0
20230818,174200,2524364675,2135,2135,2135,2135,0
20230818,174100,2524364675,2135,2135,2135,2135,0
20230818,174000,2524364675,2135,2135,2135,2135,0
20230818,173900,2524364675,2135,2135,2135,2135,0
20230818,173800,2524364675,2135,2135,2135,2135,0
20230818,173700,2524364675,2135,2135,2135,2135,0
20230818,173600,2524364675,2135,2135,2135,2135,0
20230818,173500,2524364675,2135,2135,2135,2135,0
20230818,173400,2524364675,2135,2135,2135,2135,0
20230818,173300,2524364675,2135,2135,2135,2135,0
20230818,173200,2524364675,2135,2135,2135,2135,0
20230818,173100,2524364675,2135,2135,2135,2135,0
20230818,173000,2524364675,2135,2135,2135,2135,0
20230818,172900,2524364675,2135,2135,2135,2135,0
20230818,172800,2524364675,2135,2135,2135,2135,17269
20230818,172700,2524364675,2135,2135,2135,2135,0
20230818,172600,2524364675,2135,2135,2135,2135,0
20230818,172500,2524364675,2135,2135,2135,2135,0
20230818,172400,2524364675,2135,2135,2135,2135,0
20230818,172300,2524364675,2135,2135,2135,2135,0
20230818,172200,2524364675,2135,2135,2135,2135,0
20230818,172100,2524364675,2135,2135,2135,2135,0
20230818,172000,2524364675,2135,2135,2135,2135,0
20230818,171900,2524364675,2135,2135,2135,2135,0
20230818,171800,2524364675,2135,2135,2135,2135,0
20230818,171700,2524364675,2135,2135,2135,2135,0
20230818,171600,2524364675,2135,2135,2135,2135,0
20230818,171500,2524364675,2135,2135,2135,2135,0
20230818,171400,2524364675,2135,2135,2135,2135,0
20230818,171300,2524364675,2135,2135,2135,2135,0
20230818,171200,2524364675,2135,2135,2135,2135,0
20230818,171100,2524364675,2135,2135,2135,2135,0
20230818,171000,2524364675,2135,2135,2135,2135,0
20230818,170900,2524364675,2135,2135,2135,2135,0
20230818,170800,2524364675,2135,2135,2135,2135,0
20230818,170700,2524364675,2135,2135,2135,2135,0
20230818,170600,2524364675,2135,2135,2135,2135,0
20230818,170500,2524364675,2135,2135,2135,2135,0
20230818,170400,2524364675,2135,2135,2135,2135,0
20230818,170300,2524364675,2135,2135,2135,2135,0
20230818,170200,2524364675,2135,2135,2135,2135,0
20230818,170100,2524364675,2135,2135,2135,2135,0
20230818,170000,2524364675,2135,2135,2135,2135,0
20230818,165900,2524364675,2135,2135,2135,2135,0
20230818,165800,2524364675,2135,2135,2135,2135,17269
20230818,165700,2524364675,2135,2135,2135,2135,0
20230818,165600,2524364675,2135,2135,2135,2135,0
20230818,165500,2524364675,2135,2135,2135,2135,0
20230818,165400,2524364675,2135,2135,2135,2135,0
20230818,165300,2524364675,2135,2135,2135,2135,0
20230818,165200,2524364675,2135,2135,2135,2135,0
20230818,165100,2524364675,2135,2135,2135,2135,0
20230818,165000,2524364675,2135,2135,2135,2135,0
20230818,164900,2524364675,2135,2135,2135,2135,0
20230818,164800,2524364675,2135,2135,2135,2135,0
20230818,164700,2524364675,2135,2135,2135,2135,0
20230818,164600,2524364675,2135,2135,2135,2135,0
20230818,164500,2524364675,2135,2135,2135,2135,0
20230818,164400,2524364675,2135,2135,2135,2135,0
20230818,164300,2524364675,2135,2135,2135,2135,0
20230818,164200,2524364675,2135,2135,2135,2135,0
20230818,164100,2524364675,2135,2135,2135,2135,0
20230818,164000,2524364675,2135,2135,2135,2135,0
20230818,163900,2524364675,2135,2135,2135,2135,0
20230818,163800,2524364675,2135,2135,2135,2135,0
20230818,163700,2524364675,2135,2135,2135,2135,0
20230818,163600,2524364675,2135,2135,2135,2135,0
20230818,163500,2524364675,2135,2135,2135,2135,0
20230818,163400,2524364675,2135,2135,2135,2135,0
20230818,163300,2524364675,2135,2135,2135,2135,0
20230818,163200,2524364675,2135,2135,2135,2135,0
20230818,163100,2524364675,2135,2135,2135,2135,0
20230818,163000,2524364675,2135,2135,2135,2135,0
20230818,162900,2524364675,2135,2135,2135,2135,0
20230818,162800,2524364675,2135,2135,2135,2135,17269
20230818,162700,2524364675,2135,2135,2135,2135,0
20230818,162600,2524364675,2135,2135,2135,2135,0
20230818,162500,2524364675,2135,2135,2135,2135,0
20230818,162400,2524364675,2135,2135,2135,2135,0
20230818,162300,2524364675,2135,2135,2135,2135,0
20230818,162200,2524364675,2135,2135,2135,2135,0
20230818,162100,2524364675,2135,2135,2135,2135,0
20230818,162000,2524364675,2135,2135,2135,2135,0
20230818,161900,2524364675,2135,2135,2135,2135,0
20230818,161800,2524364675,2135,2135,2135,2135,0
20230818,161700,2524364675,2135,2135,2135,2135,0
20230818,161600,2524364675,2135,2135,2135,2135,0
20230818,161500,2524364675,2135,2135,2135,2135,0
20230818,161400,2524364675,2135,2135,2135,2135,0
20230818,161300,2524364675,2135,2135,2135,2135,0
20230818,161200,2524364675,2135,2135,2135,2135,0
20230818,161100,2524364675,2135,2135,2135,2135,0
20230818,161000,2524364675,2135,2135,2135,2135,0
20230818,160900,2524364675,2135,2135,2135,2135,0
20230818,160800,2524364675,2135,2135,2135,2135,0
20230818,160700,2524364675,2135,2135,2135,2135,0
20230818,160600,2524364675,2135,2135,2135,2135,0
20230818,160500,2524364675,2135,2135,2135,2135,0
20230818,160400,2524364675,2135,2135,2135,2135,0
20230818,160300,2524364675,2135,2135,2135,2135,0
20230818,160200,2524364675,2135,2135,2135,2135,0
20230818,160100,2524364675,2135,2135,2135,2135,0
20230818,160000,2524364675,2135,2135,2135,2135,0
20230818,155900,2524364675,2135,2135,2135,2135,0
20230818,155800,2524364675,2135,2135,2135,2135,17269
20230818,155700,2524364675,2135,2135,2135,2135,0
20230818,155600,2524364675,2135,2135,2135,2135,0
20230818,155500,2524364675,2135,2135,2135,2135,0
20230818,155400,2524364675,2135,2135,2135,2135,0
20230818,155300,2524364675,2135,2135,2135,2135,0
20230818,155200,2524364675,2135,2135,2135,2135,0
20230818,155100,2524364675,2135,2135,2135,2135,0
20230818,155000,2524364675,2135,2135,2135,2135,0
20230818,154900,2524364675,2135,2135,2135,2135,0
20230818,154800,2524364675,2135,2135,2135,2135,0
20230818,154700,2524364675,2135,2135,2135,2135,0
20230818,154600,2524364675,2135,2135,2135,2135,0
20230818,154500,2524364675,2135,2135,2135,2135,0
20230818,154400,2524364675,2135,2135,2135,2135,0
20230818,154300,2524364675,2135,2135,2135,2135,0
20230818,154200,2524364675,2135,2135,2135,2135,0
20230818,154100,2524364675,2135,2135,2135,2135,0
20230818,154000,2524364675,2135,2135,2135,2135,0
20230818,153900,2524364675,2135,2135,2135,2135,0
20230818,153800,2524364675,2135,2135,2135,2135,0
20230818,153700,2524364675,2135,2135,2135,2135,0
20230818,153600,2524364675,2135,2135,2135,2135,0
20230818,153500,2524364675,2135,2135,2135,2135,0
20230818,153400,2524364675,2135,2135,2135,2135,0
20230818,153300,2524364675,2135,2135,2135,2135,0
20230818,153200,2524364675,2135,2135,2135,2135,0
20230818,153100,2524364675,2135,2135,2135,2135,0
20230818,153000,2524364675,2135,2135,2135,2135,17269
20230818,152900,2487495360,2130,2130,2130,2130,0
20230818,152800,2487495360,2130,2130,2130,2130,0
20230818,152700,2487495360,2130,2130,2130,2130,0
20230818,152600,2487495360,2130,2130,2130,2130,0
20230818,152500,2487495360,2130,2130,2130,2130,0
20230818,152400,2487495360,2130,2130,2130,2130,0
20230818,152300,2487495360,2130,2130,2130,2130,0
20230818,152200,2487495360,2130,2130,2130,2130,0
20230818,152100,2487495360,2130,2130,2130,2130,0
20230818,152000,2487495360,2130,2130,2130,2130,0
20230818,151900,2487495360,2130,2130,2135,2130,1134
20230818,151800,2485076950,2130,2125,2130,2125,4730
20230818,151700,2475024060,2120,2120,2120,2120,360
20230818,151600,2474260860,2120,2125,2125,2120,1328
20230818,151500,2471445480,2125,2120,2125,2120,3228
20230818,151400,2464602115,2120,2115,2120,2115,5614
20230818,151300,2452700440,2115,2115,2115,2115,1257
20230818,151200,2450041885,2115,2120,2120,2115,168
20230818,151100,2449686125,2115,2115,2115,2110,2447
20230818,151000,2444515955,2110,2125,2125,2110,5575
20230818,150900,2432712620,2120,2125,2125,2120,2954
20230818,150800,2426445370,2125,2120,2125,2120,1258
20230818,150700,2423778405,2120,2125,2125,2120,2072
20230818,150600,2419375505,2125,2130,2130,2125,20895
20230818,150500,2374946080,2130,2130,2130,2130,2448
20230818,150400,2369731840,2130,2130,2130,2130,42
20230818,150300,2369642380,2130,2130,2130,2125,11171
20230818,150200,2345901360,2130,2125,2130,2125,551
20230818,150100,2344728755,2125,2135,2135,2120,1996
20230818,150000,2340486160,2135,2130,2135,2130,48
20230818,145900,2340383690,2135,2130,2135,2125,118
20230818,145800,2340132925,2125,2130,2130,2125,396
20230818,145700,2339290425,2130,2135,2135,2130,1031
20230818,145600,2337094345,2130,2130,2130,2130,120
20230818,145500,2336838745,2130,2130,2130,2130,1669
20230818,145400,2333283775,2125,2125,2125,2125,433
20230818,145300,2332363650,2125,2120,2125,2120,9068
20230818,145200,2313139160,2125,2120,2125,2120,2457
20230818,145100,2307930290,2115,2125,2125,2110,17232
20230818,145000,2271429220,2125,2135,2135,2125,3019
20230818,144900,2264999060,2130,2130,2130,2130,5737
20230818,144800,2252779250,2130,2140,2140,2130,4021
20230818,144700,2244194180,2140,2140,2140,2140,53
20230818,144600,2244080760,2135,2135,2135,2135,3473
20230818,144500,2236665905,2135,2135,2135,2135,35
20230818,144400,2236591180,2135,2135,2135,2135,661
20230818,144300,2235179945,2135,2130,2135,2130,2369
20230818,144200,2230122180,2125,2125,2125,2125,0
20230818,144100,2230122180,2125,2125,2125,2125,200
20230818,144000,2229697180,2125,2125,2125,2125,2500
20230818,143900,2224384680,2125,2125,2125,2125,95
20230818,143800,2224182805,2125,2125,2125,2125,1211
20230818,143700,2221609430,2130,2130,2130,2130,1092
20230818,143600,2219283470,2125,2125,2125,2125,220
20230818,143500,2218815970,2130,2130,2130,2130,300
20230818,143400,2218176970,2130,2130,2130,2130,162
20230818,143300,2217831910,2130,2130,2130,2130,2068
20230818,143200,2213427070,2130,2125,2130,2125,2220
20230818,143100,2208708520,2125,2125,2125,2125,1627
20230818,143000,2205251145,2130,2135,2135,2125,1356
20230818,142900,2202368130,2130,2125,2130,2125,3673
20230818,142800,2194558275,2125,2125,2125,2125,3000
20230818,142700,2188183275,2130,2130,2130,2130,34
20230818,142600,2188110855,2135,2135,2135,2125,29874
20230818,142500,2124446240,2135,2135,2135,2135,0
20230818,142400,2124446240,2135,2135,2135,2135,500
20230818,142300,2123378740,2135,2135,2135,2135,1200
20230818,142200,2120816740,2135,2135,2135,2135,3
20230818,142100,2120810335,2130,2130,2130,2130,2302
20230818,142000,2115907075,2135,2135,2135,2135,2192
20230818,141900,2111227155,2130,2130,2130,2130,3
20230818,141800,2111220765,2130,2130,2130,2130,3138
20230818,141700,2104536825,2140,2130,2140,2130,361
20230818,141600,2103764305,2140,2140,2140,2140,305
20230818,141500,2103111605,2130,2130,2130,2130,4
20230818,141400,2103103085,2130,2140,2140,2130,23
20230818,141300,2103054045,2140,2140,2140,2140,0
20230818,141200,2103054045,2140,2140,2140,2140,476
20230818,141100,2102035405,2130,2130,2130,2130,1100
20230818,141000,2099692405,2135,2135,2135,2135,0
20230818,140900,2099692405,2135,2135,2135,2135,2641
20230818,140800,2094053870,2135,2135,2135,2135,0
20230818,140700,2094053870,2135,2135,2135,2135,0
20230818,140600,2094053870,2135,2140,2140,2135,2110
20230818,140500,2089545820,2140,2140,2140,2140,0
20230818,140400,2089545820,2140,2140,2140,2140,500
20230818,140300,2088475820,2140,2135,2140,2135,203
20230818,140200,2088042400,2135,2130,2135,2130,241
20230818,140100,2087527870,2135,2135,2135,2135,1
20230818,140000,2087525735,2125,2140,2140,2125,6028
20230818,135900,2074677025,2140,2140,2140,2140,31
20230818,135800,2074610685,2135,2135,2135,2135,450
20230818,135700,2073649935,2135,2135,2135,2135,0
20230818,135600,2073649935,2135,2140,2140,2135,6337
20230818,135500,2060103965,2145,2145,2145,2145,0
20230818,135400,2060103965,2145,2145,2145,2145,454
20230818,135300,2059130135,2145,2145,2145,2145,0
20230818,135200,2059130135,2145,2145,2145,2145,334
20230818,135100,2058413705,2145,2145,2145,2145,118
20230818,135000,2058160595,2150,2140,2150,2140,3842
20230818,134900,2049937295,2150,2150,2150,2140,2233
20230818,134800,2045149595,2150,2140,2150,2140,1199
20230818,134700,2042581595,2145,2145,2145,2145,127
20230818,134600,2042309180,2145,2145,2145,2145,762
20230818,134500,2040674690,2145,2140,2145,2140,3191
20230818,134400,2033845770,2140,2145,2145,2140,370
20230818,134300,2033053920,2140,2140,2140,2140,2652
20230818,134200,2027378640,2140,2140,2140,2140,255
20230818,134100,2026832940,2140,2135,2140,2135,6703
20230818,134000,2012488605,2145,2145,2145,2145,405
20230818,133900,2011619880,2150,2150,2150,2150,1
20230818,133800,2011617730,2150,2150,2150,2130,5035
20230818,133700,2000873880,2150,2135,2150,2135,2930
20230818,133600,1994618315,2135,2140,2140,2130,14392
20230818,133500,1963881575,2150,2155,2155,2150,151
20230818,133400,1963556800,2155,2145,2155,2145,85
20230818,133300,1963374150,2145,2145,2145,2135,5123
20230818,133200,1952406035,2145,2145,2145,2145,5532
20230818,133100,1940539895,2155,2150,2155,2150,469
20230818,133000,1939531255,2150,2160,2160,2145,51
20230818,132900,1939421665,2140,2155,2160,2140,12914
20230818,132800,1911724935,2155,2160,2160,2150,4484
20230818,132700,1902084255,2155,2160,2160,2155,1816
20230818,132600,1898169775,2165,2165,2165,2155,2072
20230818,132500,1893704355,2170,2170,2175,2150,10622
20230818,132400,1870764825,2170,2160,2170,2160,982
20230818,132300,1868640920,2160,2165,2175,2160,517
20230818,132200,1867521615,2165,2180,2180,2165,3017
20230818,132100,1860982890,2170,2180,2180,2170,5830
20230818,132000,1848283370,2185,2170,2185,2165,11108
20230818,131900,1824082400,2170,2175,2180,2170,84
20230818,131800,1823899435,2170,2170,2170,2170,1453
20230818,131700,1820746425,2170,2175,2185,2170,13781
20230818,131600,1790753360,2175,2165,2175,2165,19417
20230818,131500,1748587790,2165,2155,2165,2155,16275
20230818,131400,1713391360,2155,2155,2155,2155,166
20230818,131300,1713033630,2155,2150,2155,2140,32935
20230818,131200,1642537810,2155,2155,2155,2155,1
20230818,131100,1642535655,2155,2155,2155,2155,416
20230818,131000,1641639175,2150,2150,2150,2150,9190
20230818,130900,1621880675,2150,2150,2150,2150,5
20230818,130800,1621869925,2150,2155,2155,2150,373
20230818,130700,1621067835,2145,2145,2145,2145,32
20230818,130600,1620999195,2145,2155,2155,2145,1012
20230818,130500,1618828335,2155,2145,2155,2145,1000
20230818,130400,1616678335,2155,2155,2155,2145,520
20230818,130300,1615562750,2155,2155,2155,2155,2524
20230818,130200,1610123530,2160,2155,2160,2155,2093
20230818,130100,1605603635,2155,2155,2155,2155,1180
20230818,130000,1603060735,2155,2150,2155,2150,2302
20230818,125900,1598109930,2145,2155,2155,2145,1809
20230818,125800,1594220415,2150,2150,2150,2150,2000
20230818,125700,1589920415,2155,2155,2155,2155,443
20230818,125600,1588965750,2160,2160,2160,2160,0
20230818,125500,1588965750,2160,2160,2160,2160,0
20230818,125400,1588965750,2160,2160,2160,2160,50
20230818,125300,1588857750,2160,2150,2160,2150,1271
20230818,125200,1586118410,2150,2150,2150,2150,820
20230818,125100,1584355410,2145,2145,2145,2145,1074
20230818,125000,1582051680,2145,2145,2145,2145,1750
20230818,124900,1578297930,2150,2145,2150,2145,2838
20230818,124800,1572210415,2145,2145,2145,2145,300
20230818,124700,1571566915,2145,2145,2145,2145,4923
20230818,124600,1561007080,2145,2145,2145,2145,500
20230818,124500,1559934580,2150,2150,2155,2150,366
20230818,124400,1559147270,2150,2150,2150,2150,400
20230818,124300,1558287270,2150,2150,2150,2150,100
20230818,124200,1558072270,2150,2150,2150,2150,295
20230818,124100,1557438020,2150,2150,2150,2150,0
20230818,124000,1557438020,2150,2150,2150,2150,62
20230818,123900,1557304720,2150,2150,2150,2150,1688
20230818,123800,1553675520,2155,2155,2155,2155,2
20230818,123700,1553671210,2160,2150,2160,2150,302
20230818,123600,1553021900,2160,2160,2160,2160,2000
20230818,123500,1548701900,2150,2150,2160,2150,2791
20230818,123400,1542696250,2150,2160,2160,2150,3443
20230818,123300,1535274705,2160,2160,2160,2160,501
20230818,123200,1534192545,2165,2160,2165,2160,512
20230818,123100,1533086115,2160,2160,2160,2160,0
20230818,123000,1533086115,2160,2155,2160,2155,1400
20230818,122900,1530065565,2155,2155,2155,2155,174
20230818,122800,1529690595,2155,2155,2155,2155,145
20230818,122700,1529378120,2155,2155,2155,2155,584
20230818,122600,1528119600,2155,2145,2155,2145,4119
20230818,122500,1519284195,2145,2145,2145,2145,2908
20230818,122400,1513046535,2145,2145,2145,2145,897
20230818,122300,1511122470,2150,2155,2155,2150,1001
20230818,122200,1508970315,2150,2150,2150,2150,36
20230818,122100,1508892915,2145,2145,2145,2145,2938
20230818,122000,1502590905,2145,2155,2155,2145,2355
20230818,121900,1497523190,2160,2165,2165,2160,5
20230818,121800,1497512385,2160,2160,2160,2160,279
20230818,121700,1496909745,2160,2160,2160,2160,596
20230818,121600,1495622385,2160,2160,2160,2160,0
20230818,121500,1495622385,2160,2170,2170,2160,2340
20230818,121400,1490567565,2170,2170,2170,2165,8361
20230818,121300,1472427195,2170,2165,2170,2160,1706
20230818,121200,1468732165,2170,2165,2170,2165,1229
20230818,121100,1466070145,2165,2155,2170,2155,5202
20230818,121000,1454817435,2150,2160,2160,2150,8231
20230818,120900,1437096240,2165,2160,2165,2160,3206
20230818,120800,1430171235,2170,2160,2170,2160,172
20230818,120700,1429799705,2170,2165,2170,2160,3858
20230818,120600,1421450225,2165,2165,2165,2160,2128
20230818,120500,1416845125,2165,2160,2165,2160,1765
20230818,120400,1413027725,2160,2160,2160,2160,1002
20230818,120300,1410863405,2160,2155,2160,2155,3673
20230818,120200,1402943090,2155,2155,2155,2150,2900
20230818,120100,1396701220,2150,2145,2150,2145,3368
20230818,120000,1389460050,2150,2145,2150,2145,111
20230818,115900,1389221940,2150,2150,2150,2150,25
20230818,115800,1389168190,2145,2145,2145,2145,2201
20230818,115700,1384447045,2150,2150,2150,2150,7008
20230818,115600,1369379845,2155,2150,2155,2150,2113
20230818,115500,1364836550,2155,2155,2155,2155,187
20230818,115400,1364433565,2155,2150,2155,2150,562
20230818,115300,1363222975,2150,2150,2150,2150,26
20230818,115200,1363167075,2150,2150,2155,2150,179
20230818,115100,1362781680,2150,2155,2155,2150,1985
20230818,115000,1358511865,2150,2140,2150,2140,1073
20230818,114900,1356211915,2140,2140,2140,2140,0
20230818,114800,1356211915,2140,2140,2140,2140,104
20230818,114700,1355989355,2150,2150,2150,2150,0
20230818,114600,1355989355,2150,2150,2150,2150,431
20230818,114500,1355062705,2150,2140,2150,2140,47
20230818,114400,1354961685,2145,2150,2150,2145,401
20230818,114300,1354101440,2150,2140,2150,2140,416
20230818,114200,1353211025,2140,2140,2140,2135,549
20230818,114100,1352036685,2140,2155,2155,2140,2867
20230818,114000,1345894460,2155,2155,2155,2155,0
20230818,113900,1345894460,2155,2155,2155,2155,0
20230818,113800,1345894460,2155,2150,2155,2150,167
20230818,113700,1345535310,2150,2140,2150,2140,486
20230818,113600,1344490470,2150,2140,2150,2140,152
20230818,113500,1344165180,2140,2140,2140,2140,19
20230818,113400,1344124520,2150,2150,2150,2150,6
20230818,113300,1344111620,2140,2140,2140,2140,0
20230818,113200,1344111620,2140,2145,2145,2140,1491
20230818,113100,1340916845,2150,2150,2150,2150,47
20230818,113000,1340815795,2150,2150,2150,2150,0
20230818,112900,1340815795,2150,2155,2160,2150,2432
20230818,112800,1335586465,2155,2155,2160,2155,66
20230818,112700,1335444185,2160,2160,2160,2150,1913
20230818,112600,1331319255,2160,2155,2160,2155,2979
20230818,112500,1324892195,2155,2155,2155,2155,920
20230818,112400,1322909595,2155,2150,2155,2150,1115
20230818,112300,1320512295,2150,2155,2155,2150,908
20230818,112200,1318555585,2155,2150,2155,2150,480
20230818,112100,1317521335,2150,2150,2150,2150,405
20230818,112000,1316650585,2150,2145,2150,2145,830
20230818,111900,1314866115,2145,2150,2150,2145,1508
20230818,111800,1311626445,2150,2150,2150,2150,4252
20230818,111700,1302484645,2150,2150,2150,2150,2001
20230818,111600,1298182495,2150,2145,2150,2145,1204
20230818,111500,1295599415,2145,2145,2150,2145,1371
20230818,111400,1292657100,2145,2145,2145,2140,1047
20230818,111300,1290411315,2145,2145,2145,2145,3
20230818,111200,1290404880,2150,2140,2150,2140,411
20230818,111100,1289524585,2150,2140,2150,2140,2972
20230818,111000,1283152380,2140,2140,2140,2140,0
20230818,110900,1283152380,2140,2150,2150,2140,500
20230818,110800,1282078380,2150,2150,2155,2145,2065
20230818,110700,1277631730,2150,2145,2150,2145,2059
20230818,110600,1273212245,2135,2140,2145,2130,1523
20230818,110500,1269951690,2140,2135,2140,2135,745
20230818,110400,1268358185,2130,2125,2130,2125,96
20230818,110300,1268153970,2125,2125,2125,2120,559
20230818,110200,1266966355,2120,2120,2120,2120,4525
20230818,110100,1257373355,2120,2125,2135,2120,115
20230818,110000,1257128590,2125,2135,2135,2125,735
20230818,105900,1255566365,2125,2125,2125,2125,3052
20230818,105800,1249080865,2125,2125,2125,2125,6
20230818,105700,1249068115,2125,2125,2125,2125,0
20230818,105600,1249068115,2125,2125,2125,2125,47
20230818,105500,1248968240,2120,2130,2130,2120,21114
20230818,105400,1204119125,2130,2135,2135,2130,3363
20230818,105300,1196955930,2135,2130,2135,2130,2551
20230818,105200,1191522280,2135,2130,2135,2130,1568
20230818,105100,1188176965,2135,2135,2140,2130,7670
20230818,105000,1171824380,2135,2140,2140,2135,979
20230818,104900,1169734190,2140,2140,2140,2140,230
20230818,104800,1169241990,2140,2140,2140,2140,1766
20230818,104700,1165462750,2140,2140,2140,2140,1831
20230818,104600,1161544410,2140,2140,2140,2140,531
20230818,104500,1160408070,2140,2145,2145,2140,337
20230818,104400,1159686640,2145,2140,2145,2140,1663
20230818,104300,1156127795,2145,2145,2145,2145,45
20230818,104200,1156031270,2140,2145,2145,2140,1595
20230818,104100,1152611780,2145,2145,2145,2140,61
20230818,104000,1152480965,2145,2145,2145,2140,765
20230818,103900,1150842540,2140,2140,2140,2140,1
20230818,103800,1150840400,2140,2140,2145,2140,6656
20230818,103700,1136564400,2135,2130,2140,2130,6855
20230818,103600,1121904850,2130,2130,2130,2130,100
20230818,103500,1121691850,2135,2130,2135,2130,105
20230818,103400,1121467700,2140,2135,2140,2135,214
20230818,103300,1121010800,2135,2140,2140,2135,4247
20230818,103200,1111939270,2140,2135,2140,2135,375
20230818,103100,1111137770,2135,2145,2145,2135,11
20230818,103000,1111114230,2145,2140,2145,2140,1131
20230818,102900,1108689245,2140,2140,2140,2140,161
20230818,102800,1108344705,2135,2135,2135,2135,522
20230818,102700,1107230235,2135,2140,2140,2135,2440
20230818,102600,1102009955,2135,2135,2135,2135,7
20230818,102500,1101995010,2140,2135,2140,2130,736
20230818,102400,1100422680,2130,2130,2145,2130,7516
20230818,102300,1084382400,2130,2150,2150,2130,10185
20230818,102200,1062626020,2150,2150,2150,2140,5781
20230818,102100,1050219100,2155,2150,2160,2145,12140
20230818,102000,1024113635,2145,2140,2150,2140,9697
20230818,101900,1003302410,2140,2135,2145,2130,4800
20230818,101800,993034575,2135,2155,2155,2130,11298
20230818,101700,968815975,2155,2145,2155,2145,8558
20230818,101600,950394995,2135,2125,2140,2125,6374
20230818,101500,936785045,2125,2160,2160,2125,4831
20230818,101400,926421205,2160,2110,2160,2110,11368
20230818,101300,902042650,2110,2115,2140,2110,11907
20230818,101200,876745950,2120,2095,2120,2090,56217
20230818,101100,758623995,2095,2080,2095,2075,24834
20230818,101000,706740135,2085,2085,2085,2085,1143
20230818,100900,704356980,2085,2085,2085,2085,906
20230818,100800,702467970,2085,2085,2085,2085,1300
20230818,100700,699757470,2085,2080,2085,2070,2221
20230818,100600,695151505,2075,2075,2085,2070,13494
20230818,100500,667088535,2070,2070,2075,2070,1907
20230818,100400,663138130,2070,2070,2080,2065,11397
20230818,100300,639553020,2065,2070,2070,2065,2987
20230818,100200,633373960,2070,2065,2075,2060,4864
20230818,100100,623311135,2070,2080,2080,2070,6167
20230818,100000,610540410,2085,2080,2085,2080,630
20230818,095900,609229365,2075,2080,2085,2075,5840
20230818,095800,597090665,2080,2090,2090,2080,1455
20230818,095700,594063165,2085,2085,2085,2085,1624
20230818,095600,590677125,2085,2090,2090,2085,1918
20230818,095500,586668640,2095,2090,2095,2090,295
20230818,095400,586050900,2090,2090,2090,2090,0
20230818,095300,586050900,2090,2095,2095,2090,170
20230818,095200,585694780,2095,2085,2095,2085,1627
20230818,095100,582291565,2095,2090,2095,2085,2197
20230818,095000,577699620,2095,2085,2095,2085,4731
20230818,094900,567801695,2085,2080,2085,2075,1906
20230818,094800,563832285,2080,2080,2080,2080,3824
20230818,094700,555878365,2080,2080,2080,2080,2206
20230818,094600,551289885,2090,2075,2100,2075,12232
20230818,094500,525859185,2080,2080,2085,2075,6423
20230818,094400,512500120,2075,2080,2080,2075,2624
20230818,094300,507045805,2080,2080,2080,2080,1802
20230818,094200,503297645,2080,2080,2080,2075,689
20230818,094100,501865555,2075,2080,2080,2070,11706
20230818,094000,477570760,2080,2085,2090,2080,10359
20230818,093900,456007665,2085,2090,2090,2085,4686
20230818,093800,446213930,2090,2090,2095,2090,975
20230818,093700,444173835,2095,2090,2095,2090,603
20230818,093600,442913550,2090,2085,2090,2085,159
20230818,093500,442581830,2095,2090,2095,2090,3284
20230818,093400,435717970,2095,2090,2095,2090,1363
20230818,093300,432868670,2090,2105,2105,2085,4444
20230818,093200,423580155,2110,2090,2110,2090,1077
20230818,093100,421318555,2090,2100,2110,2090,5360
20230818,093000,410084200,2105,2110,2110,2100,12254
20230818,092900,384292525,2120,2120,2120,2110,681
20230818,092800,382851595,2105,2115,2115,2105,8026
20230818,092700,365905835,2115,2115,2115,2110,2273
20230818,092600,361103765,2115,2115,2120,2110,2266
20230818,092500,356302210,2120,2115,2120,2115,416
20230818,092400,355422300,2110,2120,2120,2110,540
20230818,092300,354282800,2110,2110,2110,2110,680
20230818,092200,352848000,2110,2120,2130,2110,4366
20230818,092100,343597250,2110,2125,2130,2110,16591
20230818,092000,308471215,2135,2135,2135,2125,1345
20230818,091900,305609070,2130,2150,2160,2130,7698
20230818,091800,289107185,2150,2130,2150,2125,14279
20230818,091700,258600935,2135,2120,2135,2120,6843
20230818,091600,244092875,2120,2135,2135,2120,3183
20230818,091500,237333230,2135,2140,2145,2135,5550
20230818,091400,225463740,2140,2130,2145,2130,7569
20230818,091300,209272005,2130,2120,2130,2120,3718
20230818,091200,201353975,2120,2120,2120,2120,4053
20230818,091100,192761615,2110,2115,2120,2110,3268
20230818,091000,185850605,2115,2120,2125,2105,6112
20230818,090900,172902485,2130,2135,2135,2120,12317
20230818,090800,146668140,2135,2125,2140,2125,7313
20230818,090700,131057385,2125,2105,2125,2105,5195
20230818,090600,120062250,2105,2110,2110,2105,2892
20230818,090500,113972590,2105,2105,2110,2105,1424
20230818,090400,110974820,2105,2120,2125,2105,11950
20230818,090300,85779085,2115,2115,2125,2110,23079
20230818,090200,37067560,2110,2110,2110,2105,2635
20230818,090100,31512995,2105,2100,2120,2100,1491
20230818,090000,28362070,2100,2085,2100,2080,13595