stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185900,508015105,1010,1010,1010,1010,7482
20230818,185800,508015105,1010,1010,1010,1010,0
20230818,185700,508015105,1010,1010,1010,1010,0
20230818,185600,508015105,1010,1010,1010,1010,0
20230818,185500,508015105,1010,1010,1010,1010,0
20230818,185400,508015105,1010,1010,1010,1010,0
20230818,185300,508015105,1010,1010,1010,1010,0
20230818,185200,508015105,1010,1010,1010,1010,0
20230818,185100,508015105,1010,1010,1010,1010,0
20230818,185000,508015105,1010,1010,1010,1010,0
20230818,184900,508015105,1010,1010,1010,1010,0
20230818,184800,508015105,1010,1010,1010,1010,0
20230818,184700,508015105,1010,1010,1010,1010,0
20230818,184600,508015105,1010,1010,1010,1010,0
20230818,184500,508015105,1010,1010,1010,1010,0
20230818,184400,508015105,1010,1010,1010,1010,0
20230818,184300,508015105,1010,1010,1010,1010,0
20230818,184200,508015105,1010,1010,1010,1010,0
20230818,184100,508015105,1010,1010,1010,1010,0
20230818,184000,508015105,1010,1010,1010,1010,0
20230818,183900,508015105,1010,1010,1010,1010,0
20230818,183800,508015105,1010,1010,1010,1010,0
20230818,183700,508015105,1010,1010,1010,1010,0
20230818,183600,508015105,1010,1010,1010,1010,0
20230818,183500,508015105,1010,1010,1010,1010,0
20230818,183400,508015105,1010,1010,1010,1010,0
20230818,183300,508015105,1010,1010,1010,1010,0
20230818,183200,508015105,1010,1010,1010,1010,0
20230818,183100,508015105,1010,1010,1010,1010,0
20230818,183000,508015105,1010,1010,1010,1010,0
20230818,182900,508015105,1010,1010,1010,1010,7482
20230818,182800,508015105,1010,1010,1010,1010,0
20230818,182700,508015105,1010,1010,1010,1010,0
20230818,182600,508015105,1010,1010,1010,1010,0
20230818,182500,508015105,1010,1010,1010,1010,0
20230818,182400,508015105,1010,1010,1010,1010,0
20230818,182300,508015105,1010,1010,1010,1010,0
20230818,182200,508015105,1010,1010,1010,1010,0
20230818,182100,508015105,1010,1010,1010,1010,0
20230818,182000,508015105,1010,1010,1010,1010,0
20230818,181900,508015105,1010,1010,1010,1010,0
20230818,181800,508015105,1010,1010,1010,1010,0
20230818,181700,508015105,1010,1010,1010,1010,0
20230818,181600,508015105,1010,1010,1010,1010,0
20230818,181500,508015105,1010,1010,1010,1010,0
20230818,181400,508015105,1010,1010,1010,1010,0
20230818,181300,508015105,1010,1010,1010,1010,0
20230818,181200,508015105,1010,1010,1010,1010,0
20230818,181100,508015105,1010,1010,1010,1010,0
20230818,181000,508015105,1010,1010,1010,1010,0
20230818,180900,508015105,1010,1010,1010,1010,0
20230818,180800,508015105,1010,1010,1010,1010,0
20230818,180700,508015105,1010,1010,1010,1010,0
20230818,180600,508015105,1010,1010,1010,1010,0
20230818,180500,508015105,1010,1010,1010,1010,0
20230818,180400,508015105,1010,1010,1010,1010,0
20230818,180300,508015105,1010,1010,1010,1010,0
20230818,180200,508015105,1010,1010,1010,1010,0
20230818,180100,508015105,1010,1010,1010,1010,0
20230818,180000,508015105,1010,1010,1010,1010,0
20230818,175900,508015105,1010,1010,1010,1010,7482
20230818,175800,508015105,1010,1010,1010,1010,0
20230818,175700,508015105,1010,1010,1010,1010,0
20230818,175600,508015105,1010,1010,1010,1010,0
20230818,175500,508015105,1010,1010,1010,1010,0
20230818,175400,508015105,1010,1010,1010,1010,0
20230818,175300,508015105,1010,1010,1010,1010,0
20230818,175200,508015105,1010,1010,1010,1010,0
20230818,175100,508015105,1010,1010,1010,1010,0
20230818,175000,508015105,1010,1010,1010,1010,0
20230818,174900,508015105,1010,1010,1010,1010,0
20230818,174800,508015105,1010,1010,1010,1010,0
20230818,174700,508015105,1010,1010,1010,1010,0
20230818,174600,508015105,1010,1010,1010,1010,0
20230818,174500,508015105,1010,1010,1010,1010,0
20230818,174400,508015105,1010,1010,1010,1010,0
20230818,174300,508015105,1010,1010,1010,1010,0
20230818,174200,508015105,1010,1010,1010,1010,0
20230818,174100,508015105,1010,1010,1010,1010,0
20230818,174000,508015105,1010,1010,1010,1010,0
20230818,173900,508015105,1010,1010,1010,1010,0
20230818,173800,508015105,1010,1010,1010,1010,0
20230818,173700,508015105,1010,1010,1010,1010,0
20230818,173600,508015105,1010,1010,1010,1010,0
20230818,173500,508015105,1010,1010,1010,1010,0
20230818,173400,508015105,1010,1010,1010,1010,0
20230818,173300,508015105,1010,1010,1010,1010,0
20230818,173200,508015105,1010,1010,1010,1010,0
20230818,173100,508015105,1010,1010,1010,1010,0
20230818,173000,508015105,1010,1010,1010,1010,0
20230818,172900,508015105,1010,1010,1010,1010,7482
20230818,172800,508015105,1010,1010,1010,1010,0
20230818,172700,508015105,1010,1010,1010,1010,0
20230818,172600,508015105,1010,1010,1010,1010,0
20230818,172500,508015105,1010,1010,1010,1010,0
20230818,172400,508015105,1010,1010,1010,1010,0
20230818,172300,508015105,1010,1010,1010,1010,0
20230818,172200,508015105,1010,1010,1010,1010,0
20230818,172100,508015105,1010,1010,1010,1010,0
20230818,172000,508015105,1010,1010,1010,1010,0
20230818,171900,508015105,1010,1010,1010,1010,0
20230818,171800,508015105,1010,1010,1010,1010,0
20230818,171700,508015105,1010,1010,1010,1010,0
20230818,171600,508015105,1010,1010,1010,1010,0
20230818,171500,508015105,1010,1010,1010,1010,0
20230818,171400,508015105,1010,1010,1010,1010,0
20230818,171300,508015105,1010,1010,1010,1010,0
20230818,171200,508015105,1010,1010,1010,1010,0
20230818,171100,508015105,1010,1010,1010,1010,0
20230818,171000,508015105,1010,1010,1010,1010,0
20230818,170900,508015105,1010,1010,1010,1010,0
20230818,170800,508015105,1010,1010,1010,1010,0
20230818,170700,508015105,1010,1010,1010,1010,0
20230818,170600,508015105,1010,1010,1010,1010,0
20230818,170500,508015105,1010,1010,1010,1010,0
20230818,170400,508015105,1010,1010,1010,1010,0
20230818,170300,508015105,1010,1010,1010,1010,0
20230818,170200,508015105,1010,1010,1010,1010,0
20230818,170100,508015105,1010,1010,1010,1010,0
20230818,170000,508015105,1010,1010,1010,1010,0
20230818,165900,508015105,1010,1010,1010,1010,7482
20230818,165800,508015105,1010,1010,1010,1010,0
20230818,165700,508015105,1010,1010,1010,1010,0
20230818,165600,508015105,1010,1010,1010,1010,0
20230818,165500,508015105,1010,1010,1010,1010,0
20230818,165400,508015105,1010,1010,1010,1010,0
20230818,165300,508015105,1010,1010,1010,1010,0
20230818,165200,508015105,1010,1010,1010,1010,0
20230818,165100,508015105,1010,1010,1010,1010,0
20230818,165000,508015105,1010,1010,1010,1010,0
20230818,164900,508015105,1010,1010,1010,1010,0
20230818,164800,508015105,1010,1010,1010,1010,0
20230818,164700,508015105,1010,1010,1010,1010,0
20230818,164600,508015105,1010,1010,1010,1010,0
20230818,164500,508015105,1010,1010,1010,1010,0
20230818,164400,508015105,1010,1010,1010,1010,0
20230818,164300,508015105,1010,1010,1010,1010,0
20230818,164200,508015105,1010,1010,1010,1010,0
20230818,164100,508015105,1010,1010,1010,1010,0
20230818,164000,508015105,1010,1010,1010,1010,0
20230818,163900,508015105,1010,1010,1010,1010,0
20230818,163800,508015105,1010,1010,1010,1010,0
20230818,163700,508015105,1010,1010,1010,1010,0
20230818,163600,508015105,1010,1010,1010,1010,0
20230818,163500,508015105,1010,1010,1010,1010,0
20230818,163400,508015105,1010,1010,1010,1010,0
20230818,163300,508015105,1010,1010,1010,1010,0
20230818,163200,508015105,1010,1010,1010,1010,0
20230818,163100,508015105,1010,1010,1010,1010,0
20230818,163000,508015105,1010,1010,1010,1010,0
20230818,162900,508015105,1010,1010,1010,1010,7482
20230818,162800,508015105,1010,1010,1010,1010,0
20230818,162700,508015105,1010,1010,1010,1010,0
20230818,162600,508015105,1010,1010,1010,1010,0
20230818,162500,508015105,1010,1010,1010,1010,0
20230818,162400,508015105,1010,1010,1010,1010,0
20230818,162300,508015105,1010,1010,1010,1010,0
20230818,162200,508015105,1010,1010,1010,1010,0
20230818,162100,508015105,1010,1010,1010,1010,0
20230818,162000,508015105,1010,1010,1010,1010,0
20230818,161900,508015105,1010,1010,1010,1010,0
20230818,161800,508015105,1010,1010,1010,1010,0
20230818,161700,508015105,1010,1010,1010,1010,0
20230818,161600,508015105,1010,1010,1010,1010,0
20230818,161500,508015105,1010,1010,1010,1010,0
20230818,161400,508015105,1010,1010,1010,1010,0
20230818,161300,508015105,1010,1010,1010,1010,0
20230818,161200,508015105,1010,1010,1010,1010,0
20230818,161100,508015105,1010,1010,1010,1010,0
20230818,161000,508015105,1010,1010,1010,1010,0
20230818,160900,508015105,1010,1010,1010,1010,0
20230818,160800,508015105,1010,1010,1010,1010,0
20230818,160700,508015105,1010,1010,1010,1010,0
20230818,160600,508015105,1010,1010,1010,1010,0
20230818,160500,508015105,1010,1010,1010,1010,0
20230818,160400,508015105,1010,1010,1010,1010,0
20230818,160300,508015105,1010,1010,1010,1010,0
20230818,160200,508015105,1010,1010,1010,1010,0
20230818,160100,508015105,1010,1010,1010,1010,0
20230818,160000,508015105,1010,1010,1010,1010,0
20230818,155900,508015105,1010,1010,1010,1010,7482
20230818,155800,508015105,1010,1010,1010,1010,0
20230818,155700,508015105,1010,1010,1010,1010,0
20230818,155600,508015105,1010,1010,1010,1010,0
20230818,155500,508015105,1010,1010,1010,1010,0
20230818,155400,508015105,1010,1010,1010,1010,0
20230818,155300,508015105,1010,1010,1010,1010,0
20230818,155200,508015105,1010,1010,1010,1010,0
20230818,155100,508015105,1010,1010,1010,1010,0
20230818,155000,508015105,1010,1010,1010,1010,0
20230818,154900,508015105,1010,1010,1010,1010,0
20230818,154800,508015105,1010,1010,1010,1010,0
20230818,154700,508015105,1010,1010,1010,1010,0
20230818,154600,508015105,1010,1010,1010,1010,0
20230818,154500,508015105,1010,1010,1010,1010,0
20230818,154400,508015105,1010,1010,1010,1010,0
20230818,154300,508015105,1010,1010,1010,1010,0
20230818,154200,508015105,1010,1010,1010,1010,0
20230818,154100,508015105,1010,1010,1010,1010,0
20230818,154000,508015105,1010,1010,1010,1010,0
20230818,153900,508015105,1010,1010,1010,1010,0
20230818,153800,508015105,1010,1010,1010,1010,0
20230818,153700,508015105,1010,1010,1010,1010,0
20230818,153600,508015105,1010,1010,1010,1010,0
20230818,153500,508015105,1010,1010,1010,1010,0
20230818,153400,508015105,1010,1010,1010,1010,0
20230818,153300,508015105,1010,1010,1010,1010,0
20230818,153200,508015105,1010,1010,1010,1010,0
20230818,153100,508015105,1010,1010,1010,1010,0
20230818,153000,508015105,1010,1010,1010,1010,7482
20230818,152900,500458285,1008,1008,1008,1008,0
20230818,152800,500458285,1008,1008,1008,1008,0
20230818,152700,500458285,1008,1008,1008,1008,0
20230818,152600,500458285,1008,1008,1008,1008,0
20230818,152500,500458285,1008,1008,1008,1008,0
20230818,152400,500458285,1008,1008,1008,1008,0
20230818,152300,500458285,1008,1008,1008,1008,0
20230818,152200,500458285,1008,1008,1008,1008,0
20230818,152100,500458285,1008,1008,1008,1008,0
20230818,152000,500458285,1008,1008,1008,1008,0
20230818,151900,500458285,1008,1008,1009,1006,1488
20230818,151800,498960170,1008,1008,1008,1008,4
20230818,151700,498956138,1009,1007,1009,1007,196
20230818,151600,498758763,1009,1009,1010,1007,5307
20230818,151500,493408712,1010,1009,1010,1009,16
20230818,151400,493392563,1010,1009,1010,1009,14
20230818,151300,493378427,1010,1010,1010,1009,290
20230818,151200,493085529,1010,1010,1010,1009,90
20230818,151100,492994630,1010,1010,1010,1009,138
20230818,151000,492855300,1011,1012,1012,1009,1633
20230818,150900,491203309,1011,1011,1011,1011,300
20230818,150800,490900009,1011,1011,1012,1009,3509
20230818,150700,487358601,1012,1011,1012,1009,602
20230818,150600,486750072,1012,1010,1012,1009,5132
20230818,150500,481568791,1012,1012,1012,1011,2801
20230818,150400,478735251,1013,1010,1013,1010,15
20230818,150300,478720086,1013,1013,1013,1013,174
20230818,150200,478543824,1013,1013,1013,1013,197
20230818,150100,478344263,1013,1010,1013,1010,1004
20230818,150000,477330211,1013,1010,1013,1010,5263
20230818,145900,472002775,1013,1013,1013,1013,5
20230818,145800,471997710,1013,1013,1013,1013,0
20230818,145700,471997710,1013,1012,1013,1012,3730
20230818,145600,468222444,1012,1012,1012,1011,5385
20230818,145500,462772825,1012,1012,1012,1012,0
20230818,145400,462772825,1012,1008,1012,1008,1354
20230818,145300,461402661,1012,1009,1012,1009,6446
20230818,145200,454893444,1011,1011,1011,1010,9657
20230818,145100,445135807,1012,1011,1012,1011,715
20230818,145000,444412933,1011,1012,1012,1011,5663
20230818,144900,438686271,1013,1013,1013,1012,1037
20230818,144800,437636790,1013,1011,1013,1011,2808
20230818,144700,434795286,1012,1010,1013,1010,16155
20230818,144600,418471030,1010,1010,1010,1009,8327
20230818,144500,410063879,1010,1010,1010,1009,59785
20230818,144400,349681699,1010,1009,1010,1009,2009
20230818,144300,347654611,1009,1009,1010,1009,1014
20230818,144200,346630478,1010,1010,1010,1010,2201
20230818,144100,344407468,1010,1008,1010,1008,3224
20230818,144000,341157632,1010,1010,1010,1010,0
20230818,143900,341157632,1010,1009,1010,1009,4001
20230818,143800,337120622,1010,1010,1010,1008,92
20230818,143700,337027742,1010,1007,1010,1007,5025
20230818,143600,331958208,1009,1009,1009,1007,288
20230818,143500,331667978,1010,1010,1010,1010,0
20230818,143400,331667978,1010,1009,1010,1009,1011
20230818,143300,330647868,1010,1010,1010,1010,0
20230818,143200,330647868,1010,1007,1010,1007,19848
20230818,143100,310639721,1007,1007,1007,1007,0
20230818,143000,310639721,1007,1007,1007,1007,0
20230818,142900,310639721,1007,1007,1007,1007,1000
20230818,142800,309632721,1008,1008,1008,1008,0
20230818,142700,309632721,1008,1008,1008,1008,60
20230818,142600,309572241,1008,1004,1008,1004,5380
20230818,142500,304157067,1006,1005,1006,1005,110
20230818,142400,304046507,1006,1006,1006,1006,0
20230818,142300,304046507,1006,1006,1006,1006,0
20230818,142200,304046507,1006,1006,1006,1006,0
20230818,142100,304046507,1006,1003,1006,1003,17
20230818,142000,304029435,1006,1006,1006,1006,0
20230818,141900,304029435,1006,1006,1006,1006,2
20230818,141800,304027423,1006,1006,1006,1006,603
20230818,141700,303420805,1005,1003,1005,1003,17099
20230818,141600,286267618,1003,1002,1003,1002,11
20230818,141500,286256586,1003,1003,1003,1003,0
20230818,141400,286256586,1003,1003,1003,1003,0
20230818,141300,286256586,1003,1003,1003,1003,0
20230818,141200,286256586,1003,1003,1003,1003,0
20230818,141100,286256586,1003,1003,1003,1003,100
20230818,141000,286156286,1003,1003,1003,1003,0
20230818,140900,286156286,1003,1002,1003,1002,6575
20230818,140800,279566731,1001,1001,1001,1001,3000
20230818,140700,276563731,1001,1001,1001,1001,5603
20230818,140600,270955128,1000,1000,1000,1000,0
20230818,140500,270955128,1000,1000,1000,1000,510
20230818,140400,270445128,1000,1000,1000,1000,0
20230818,140300,270445128,1000,1000,1000,1000,0
20230818,140200,270445128,1000,1000,1000,1000,200
20230818,140100,270245128,1001,1001,1001,1001,0
20230818,140000,270245128,1001,1001,1001,1001,0
20230818,135900,270245128,1001,1001,1001,1001,0
20230818,135800,270245128,1001,1001,1001,1001,0
20230818,135700,270245128,1001,1001,1001,1001,0
20230818,135600,270245128,1001,1001,1001,1001,1
20230818,135500,270244127,1001,1001,1001,1001,0
20230818,135400,270244127,1001,1000,1001,1000,988
20230818,135300,269256119,1000,998,1000,998,7757
20230818,135200,261507519,1001,1001,1001,1001,0
20230818,135100,261507519,1001,1000,1001,998,6406
20230818,135000,255113197,1000,1000,1000,1000,0
20230818,134900,255113197,1000,1000,1000,1000,0
20230818,134800,255113197,1000,1000,1000,1000,1570
20230818,134700,253543197,1000,1000,1000,1000,5
20230818,134600,253538197,1000,1000,1001,1000,6340
20230818,134500,247196858,1000,1000,1000,1000,1000
20230818,134400,246196858,1001,1001,1001,1001,0
20230818,134300,246196858,1001,1000,1001,1000,1001
20230818,134200,245195857,998,1000,1000,998,6000
20230818,134100,239206291,1000,1000,1000,1000,0
20230818,134000,239206291,1000,1000,1000,1000,1
20230818,133900,239205291,1000,1000,1000,1000,0
20230818,133800,239205291,1000,1000,1000,1000,3217
20230818,133700,235988291,1000,998,1000,998,7037
20230818,133600,228961291,996,996,996,996,0
20230818,133500,228961291,996,996,996,996,0
20230818,133400,228961291,996,996,996,996,2
20230818,133300,228959299,997,997,997,997,0
20230818,133200,228959299,997,997,997,997,0
20230818,133100,228959299,997,997,997,997,0
20230818,133000,228959299,997,997,997,997,85
20230818,132900,228874554,997,997,997,997,51
20230818,132800,228823707,997,998,998,997,1407
20230818,132700,227420904,998,998,998,998,0
20230818,132600,227420904,998,998,998,998,0
20230818,132500,227420904,998,998,998,998,47
20230818,132400,227373998,1003,1003,1003,1003,2
20230818,132300,227371992,1003,1003,1003,1003,11
20230818,132200,227360959,1002,1002,1002,1002,1308
20230818,132100,226050343,1003,1003,1003,1003,0
20230818,132000,226050343,1003,1003,1003,1003,0
20230818,131900,226050343,1003,1003,1003,1003,0
20230818,131800,226050343,1003,1003,1003,1003,0
20230818,131700,226050343,1003,998,1003,998,18
20230818,131600,226032374,1003,997,1003,997,486
20230818,131500,225547778,1003,1003,1003,1003,0
20230818,131400,225547778,1003,1003,1003,1003,0
20230818,131300,225547778,1003,1003,1003,1003,0
20230818,131200,225547778,1003,1003,1003,1003,0
20230818,131100,225547778,1003,1003,1003,1003,0
20230818,131000,225547778,1003,1003,1003,1003,0
20230818,130900,225547778,1003,1003,1003,1003,1
20230818,130800,225546775,998,998,998,998,5
20230818,130700,225541785,1003,1003,1003,1003,0
20230818,130600,225541785,1003,1003,1003,1003,99
20230818,130500,225442488,998,1004,1004,998,48
20230818,130400,225394326,1004,1004,1004,1004,0
20230818,130300,225394326,1004,1004,1004,1004,0
20230818,130200,225394326,1004,1004,1004,1004,99
20230818,130100,225294930,1004,1004,1004,1004,0
20230818,130000,225294930,1004,1004,1004,1004,0
20230818,125900,225294930,1004,1004,1004,1004,0
20230818,125800,225294930,1004,1004,1004,1004,100
20230818,125700,225194530,996,1001,1001,996,9007
20230818,125600,216207892,1004,1004,1004,1004,0
20230818,125500,216207892,1004,1004,1004,1004,2
20230818,125400,216205884,1006,1006,1006,1006,0
20230818,125300,216205884,1006,1006,1006,1006,0
20230818,125200,216205884,1006,1001,1006,1001,10
20230818,125100,216195869,1006,1006,1006,1006,0
20230818,125000,216195869,1006,1006,1006,1006,0
20230818,124900,216195869,1006,1006,1006,1006,0
20230818,124800,216195869,1006,1003,1006,1000,1007
20230818,124700,215186978,1006,1006,1006,1006,0
20230818,124600,215186978,1006,1006,1006,1006,0
20230818,124500,215186978,1006,1001,1006,1000,3544
20230818,124400,211624769,1006,1003,1006,1000,5061
20230818,124300,206559157,1007,1007,1007,1007,0
20230818,124200,206559157,1007,1003,1007,1003,106
20230818,124100,206452815,1003,1003,1003,1003,100
20230818,124000,206352515,1009,1009,1009,1009,1
20230818,123900,206351506,1009,1009,1009,1009,0
20230818,123800,206351506,1009,1009,1009,1009,0
20230818,123700,206351506,1009,1009,1009,1009,0
20230818,123600,206351506,1009,1008,1009,1008,1626
20230818,123500,204712497,1008,1008,1008,1008,0
20230818,123400,204712497,1008,1003,1008,1000,10001
20230818,123300,194711450,1005,1005,1005,1005,2494
20230818,123200,192204980,1007,1005,1007,1004,124
20230818,123100,192080458,1008,1005,1008,1005,45
20230818,123000,192035209,1009,1009,1009,1009,51
20230818,122900,191983750,1009,1009,1009,1009,971
20230818,122800,191004011,1011,1011,1011,1011,0
20230818,122700,191004011,1011,1005,1011,1005,3321
20230818,122600,187655695,1004,1002,1004,1002,2041
20230818,122500,185607960,1003,996,1003,996,18013
20230818,122400,167614371,996,992,996,992,17
20230818,122300,167597479,996,996,996,996,0
20230818,122200,167597479,996,996,996,996,0
20230818,122100,167597479,996,996,996,996,0
20230818,122000,167597479,996,996,996,996,0
20230818,121900,167597479,996,996,996,996,0
20230818,121800,167597479,996,995,996,995,609
20230818,121700,166991517,995,995,995,995,0
20230818,121600,166991517,995,994,995,994,1125
20230818,121500,165873261,994,994,994,994,0
20230818,121400,165873261,994,994,994,994,1354
20230818,121300,164527385,994,990,994,990,2773
20230818,121200,161773485,990,987,990,987,28075
20230818,121100,134045300,987,987,987,987,0
20230818,121000,134045300,987,987,987,987,2144
20230818,120900,131929172,987,987,987,987,1
20230818,120800,131928185,986,985,986,985,12506
20230818,120700,119603798,984,984,984,984,0
20230818,120600,119603798,984,983,984,983,6672
20230818,120500,113044063,983,983,983,983,0
20230818,120400,113044063,983,982,983,982,16851
20230818,120300,96490527,982,980,982,980,24118
20230818,120200,72850689,980,980,980,980,0
20230818,120100,72850689,980,980,980,980,727
20230818,120000,72138229,979,979,979,979,2843
20230818,115900,69354932,979,979,979,979,1000
20230818,115800,68375932,979,979,979,979,2
20230818,115700,68373974,979,979,979,979,700
20230818,115600,67688674,979,979,979,979,3400
20230818,115500,64360074,979,979,979,979,1700
20230818,115400,62695774,979,979,979,979,1500
20230818,115300,61227274,979,979,979,979,0
20230818,115200,61227274,979,979,979,979,0
20230818,115100,61227274,979,979,979,979,0
20230818,115000,61227274,979,978,979,978,2500
20230818,114900,58782049,978,978,978,978,1100
20230818,114800,57706249,978,978,978,978,1100
20230818,114700,56630449,978,978,978,978,0
20230818,114600,56630449,978,978,978,978,2000
20230818,114500,54674449,978,978,978,978,0
20230818,114400,54674449,978,978,978,978,0
20230818,114300,54674449,978,978,978,978,0
20230818,114200,54674449,978,978,978,978,0
20230818,114100,54674449,978,978,978,978,0
20230818,114000,54674449,978,978,978,978,0
20230818,113900,54674449,978,978,978,975,1332
20230818,113800,53375743,977,977,977,977,499
20230818,113700,52888220,977,977,977,977,104
20230818,113600,52786612,977,977,977,977,0
20230818,113500,52786612,977,977,977,977,1397
20230818,113400,51421743,978,977,978,977,571
20230818,113300,50863875,977,977,977,977,0
20230818,113200,50863875,977,977,977,977,3000
20230818,113100,47932875,977,977,977,977,0
20230818,113000,47932875,977,977,977,977,0
20230818,112900,47932875,977,977,977,977,0
20230818,112800,47932875,977,977,977,977,0
20230818,112700,47932875,977,977,977,977,0
20230818,112600,47932875,977,977,977,977,0
20230818,112500,47932875,977,977,977,977,0
20230818,112400,47932875,977,977,977,977,0
20230818,112300,47932875,977,977,977,977,0
20230818,112200,47932875,977,977,977,977,0
20230818,112100,47932875,977,977,977,977,0
20230818,112000,47932875,977,972,977,971,491
20230818,111900,47456077,977,977,977,977,0
20230818,111800,47456077,977,977,977,977,0
20230818,111700,47456077,977,977,977,977,0
20230818,111600,47456077,977,977,977,977,0
20230818,111500,47456077,977,977,977,977,0
20230818,111400,47456077,977,977,977,977,0
20230818,111300,47456077,977,977,977,977,0
20230818,111200,47456077,977,977,977,977,0
20230818,111100,47456077,977,977,977,977,0
20230818,111000,47456077,977,977,977,977,0
20230818,110900,47456077,977,977,977,977,0
20230818,110800,47456077,977,977,977,977,1
20230818,110700,47455100,971,971,971,971,0
20230818,110600,47455100,971,971,971,971,40
20230818,110500,47416260,977,977,977,977,0
20230818,110400,47416260,977,977,977,977,0
20230818,110300,47416260,977,977,977,977,1
20230818,110200,47415283,971,971,971,971,0
20230818,110100,47415283,971,971,977,971,1152
20230818,110000,46296679,971,971,971,971,4
20230818,105900,46292795,977,977,977,977,0
20230818,105800,46292795,977,977,977,977,0
20230818,105700,46292795,977,977,977,977,0
20230818,105600,46292795,977,977,977,977,0
20230818,105500,46292795,977,977,977,977,1
20230818,105400,46291818,971,971,971,971,0
20230818,105300,46291818,971,971,971,971,3297
20230818,105200,43090431,971,971,971,971,402
20230818,105100,42700089,971,971,972,970,2907
20230818,105000,39877995,977,977,977,977,3
20230818,104900,39875064,978,978,978,978,0
20230818,104800,39875064,978,978,978,978,0
20230818,104700,39875064,978,978,978,978,0
20230818,104600,39875064,978,972,978,970,1001
20230818,104500,38903010,978,978,978,978,0
20230818,104400,38903010,978,978,978,978,0
20230818,104300,38903010,978,972,978,972,1002
20230818,104200,37929054,977,977,977,977,0
20230818,104100,37929054,977,977,977,977,2860
20230818,104000,35134834,977,977,977,977,1481
20230818,103900,33687897,977,977,977,977,1
20230818,103800,33686920,973,973,973,973,0
20230818,103700,33686920,973,973,973,973,0
20230818,103600,33686920,973,973,973,973,0
20230818,103500,33686920,973,973,973,973,0
20230818,103400,33686920,973,973,973,973,146
20230818,103300,33544862,978,977,978,977,4000
20230818,103200,29632874,971,971,971,971,0
20230818,103100,29632874,971,971,971,971,5
20230818,103000,29628019,977,977,977,977,0
20230818,102900,29628019,977,977,977,977,8
20230818,102800,29620203,977,977,977,977,0
20230818,102700,29620203,977,977,977,977,2048
20230818,102600,27619307,977,977,977,977,0
20230818,102500,27619307,977,977,977,977,0
20230818,102400,27619307,977,977,977,977,0
20230818,102300,27619307,977,977,977,977,0
20230818,102200,27619307,977,977,977,977,0
20230818,102100,27619307,977,977,977,977,0
20230818,102000,27619307,977,977,977,977,0
20230818,101900,27619307,977,977,977,977,1
20230818,101800,27618330,977,977,977,977,0
20230818,101700,27618330,977,977,977,977,0
20230818,101600,27618330,977,977,977,977,1022
20230818,101500,26619836,978,978,978,978,0
20230818,101400,26619836,978,978,978,978,0
20230818,101300,26619836,978,978,978,978,0
20230818,101200,26619836,978,977,978,977,5000
20230818,101100,21730714,973,973,973,973,50
20230818,101000,21682064,973,973,973,973,0
20230818,100900,21682064,973,973,973,973,1
20230818,100800,21681091,971,971,971,971,2
20230818,100700,21679149,971,971,971,971,150
20230818,100600,21533499,971,971,971,971,0
20230818,100500,21533499,971,971,971,971,0
20230818,100400,21533499,971,971,971,971,1
20230818,100300,21532528,971,971,971,971,0
20230818,100200,21532528,971,971,971,971,1500
20230818,100100,20076028,971,971,971,971,119
20230818,100000,19960479,971,969,971,969,1500
20230818,095900,18505295,970,970,970,970,0
20230818,095800,18505295,970,970,970,970,0
20230818,095700,18505295,970,968,970,968,1031
20230818,095600,17506165,970,970,970,970,0
20230818,095500,17506165,970,970,970,970,0
20230818,095400,17506165,970,970,970,970,0
20230818,095300,17506165,970,970,970,970,0
20230818,095200,17506165,970,970,970,970,0
20230818,095100,17506165,970,970,970,970,0
20230818,095000,17506165,970,969,970,969,98
20230818,094900,17411169,970,970,970,970,1500
20230818,094800,15956169,970,970,970,970,1
20230818,094700,15955199,965,965,965,965,0
20230818,094600,15955199,965,965,965,965,0
20230818,094500,15955199,965,965,965,965,0
20230818,094400,15955199,965,965,965,965,0
20230818,094300,15955199,965,965,965,965,208
20230818,094200,15754479,955,971,971,955,3000
20230818,094100,12882500,982,982,982,982,10
20230818,094000,12872680,982,982,982,982,0
20230818,093900,12872680,982,982,982,982,0
20230818,093800,12872680,982,982,982,982,0
20230818,093700,12872680,982,982,982,982,4
20230818,093600,12868752,982,982,982,982,0
20230818,093500,12868752,982,982,982,982,0
20230818,093400,12868752,982,982,982,982,1
20230818,093300,12867770,982,982,982,982,1
20230818,093200,12866788,984,984,984,984,0
20230818,093100,12866788,984,984,984,984,0
20230818,093000,12866788,984,984,984,984,0
20230818,092900,12866788,984,984,984,984,0
20230818,092800,12866788,984,984,984,984,0
20230818,092700,12866788,984,984,984,984,0
20230818,092600,12866788,984,984,984,984,0
20230818,092500,12866788,984,984,984,984,0
20230818,092400,12866788,984,984,984,984,0
20230818,092300,12866788,984,984,984,984,0
20230818,092200,12866788,984,984,984,984,0
20230818,092100,12866788,984,984,984,984,0
20230818,092000,12866788,984,984,984,984,0
20230818,091900,12866788,984,984,984,984,0
20230818,091800,12866788,984,984,984,984,0
20230818,091700,12866788,984,984,984,984,0
20230818,091600,12866788,984,984,984,984,0
20230818,091500,12866788,984,982,984,982,3000
20230818,091400,9916881,984,984,984,984,0
20230818,091300,9916881,984,984,984,984,0
20230818,091200,9916881,984,984,984,984,0
20230818,091100,9916881,984,984,984,984,0
20230818,091000,9916881,984,984,984,984,0
20230818,090900,9916881,984,985,985,984,114
20230818,090800,9804636,984,984,985,984,1069
20230818,090700,8751940,984,982,984,955,69
20230818,090600,8684165,982,982,982,982,90
20230818,090500,8595785,982,978,987,978,852
20230818,090400,7760520,988,983,988,983,984
20230818,090300,6793221,982,983,983,980,603
20230818,090200,6201958,984,985,985,984,47
20230818,090100,6155687,985,985,985,978,2833
20230818,090000,3370901,969,987,987,969,3478