stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190100,672238895,2430,2430,2430,2430,8135
20230818,190000,672238895,2430,2430,2430,2430,0
20230818,185900,672238895,2430,2430,2430,2430,0
20230818,185800,672238895,2430,2430,2430,2430,0
20230818,185700,672238895,2430,2430,2430,2430,0
20230818,185600,672238895,2430,2430,2430,2430,0
20230818,185500,672238895,2430,2430,2430,2430,0
20230818,185400,672238895,2430,2430,2430,2430,0
20230818,185300,672238895,2430,2430,2430,2430,0
20230818,185200,672238895,2430,2430,2430,2430,0
20230818,185100,672238895,2430,2430,2430,2430,0
20230818,185000,672238895,2430,2430,2430,2430,0
20230818,184900,672238895,2430,2430,2430,2430,0
20230818,184800,672238895,2430,2430,2430,2430,0
20230818,184700,672238895,2430,2430,2430,2430,0
20230818,184600,672238895,2430,2430,2430,2430,0
20230818,184500,672238895,2430,2430,2430,2430,0
20230818,184400,672238895,2430,2430,2430,2430,0
20230818,184300,672238895,2430,2430,2430,2430,0
20230818,184200,672238895,2430,2430,2430,2430,0
20230818,184100,672238895,2430,2430,2430,2430,0
20230818,184000,672238895,2430,2430,2430,2430,0
20230818,183900,672238895,2430,2430,2430,2430,0
20230818,183800,672238895,2430,2430,2430,2430,0
20230818,183700,672238895,2430,2430,2430,2430,0
20230818,183600,672238895,2430,2430,2430,2430,0
20230818,183500,672238895,2430,2430,2430,2430,0
20230818,183400,672238895,2430,2430,2430,2430,0
20230818,183300,672238895,2430,2430,2430,2430,0
20230818,183200,672238895,2430,2430,2430,2430,0
20230818,183100,672238895,2430,2430,2430,2430,8135
20230818,183000,672238895,2430,2430,2430,2430,0
20230818,182900,672238895,2430,2430,2430,2430,0
20230818,182800,672238895,2430,2430,2430,2430,0
20230818,182700,672238895,2430,2430,2430,2430,0
20230818,182600,672238895,2430,2430,2430,2430,0
20230818,182500,672238895,2430,2430,2430,2430,0
20230818,182400,672238895,2430,2430,2430,2430,0
20230818,182300,672238895,2430,2430,2430,2430,0
20230818,182200,672238895,2430,2430,2430,2430,0
20230818,182100,672238895,2430,2430,2430,2430,0
20230818,182000,672238895,2430,2430,2430,2430,0
20230818,181900,672238895,2430,2430,2430,2430,0
20230818,181800,672238895,2430,2430,2430,2430,0
20230818,181700,672238895,2430,2430,2430,2430,0
20230818,181600,672238895,2430,2430,2430,2430,0
20230818,181500,672238895,2430,2430,2430,2430,0
20230818,181400,672238895,2430,2430,2430,2430,0
20230818,181300,672238895,2430,2430,2430,2430,0
20230818,181200,672238895,2430,2430,2430,2430,0
20230818,181100,672238895,2430,2430,2430,2430,0
20230818,181000,672238895,2430,2430,2430,2430,0
20230818,180900,672238895,2430,2430,2430,2430,0
20230818,180800,672238895,2430,2430,2430,2430,0
20230818,180700,672238895,2430,2430,2430,2430,0
20230818,180600,672238895,2430,2430,2430,2430,0
20230818,180500,672238895,2430,2430,2430,2430,0
20230818,180400,672238895,2430,2430,2430,2430,0
20230818,180300,672238895,2430,2430,2430,2430,0
20230818,180200,672238895,2430,2430,2430,2430,0
20230818,180100,672238895,2430,2430,2430,2430,8135
20230818,180000,672238895,2430,2430,2430,2430,0
20230818,175900,672238895,2430,2430,2430,2430,0
20230818,175800,672238895,2430,2430,2430,2430,0
20230818,175700,672238895,2430,2430,2430,2430,0
20230818,175600,672238895,2430,2430,2430,2430,0
20230818,175500,672238895,2430,2430,2430,2430,0
20230818,175400,672238895,2430,2430,2430,2430,0
20230818,175300,672238895,2430,2430,2430,2430,0
20230818,175200,672238895,2430,2430,2430,2430,0
20230818,175100,672238895,2430,2430,2430,2430,0
20230818,175000,672238895,2430,2430,2430,2430,0
20230818,174900,672238895,2430,2430,2430,2430,0
20230818,174800,672238895,2430,2430,2430,2430,0
20230818,174700,672238895,2430,2430,2430,2430,0
20230818,174600,672238895,2430,2430,2430,2430,0
20230818,174500,672238895,2430,2430,2430,2430,0
20230818,174400,672238895,2430,2430,2430,2430,0
20230818,174300,672238895,2430,2430,2430,2430,0
20230818,174200,672238895,2430,2430,2430,2430,0
20230818,174100,672238895,2430,2430,2430,2430,0
20230818,174000,672238895,2430,2430,2430,2430,0
20230818,173900,672238895,2430,2430,2430,2430,0
20230818,173800,672238895,2430,2430,2430,2430,0
20230818,173700,672238895,2430,2430,2430,2430,0
20230818,173600,672238895,2430,2430,2430,2430,0
20230818,173500,672238895,2430,2430,2430,2430,0
20230818,173400,672238895,2430,2430,2430,2430,0
20230818,173300,672238895,2430,2430,2430,2430,0
20230818,173200,672238895,2430,2430,2430,2430,0
20230818,173100,672238895,2430,2430,2430,2430,8135
20230818,173000,672238895,2430,2430,2430,2430,0
20230818,172900,672238895,2430,2430,2430,2430,0
20230818,172800,672238895,2430,2430,2430,2430,0
20230818,172700,672238895,2430,2430,2430,2430,0
20230818,172600,672238895,2430,2430,2430,2430,0
20230818,172500,672238895,2430,2430,2430,2430,0
20230818,172400,672238895,2430,2430,2430,2430,0
20230818,172300,672238895,2430,2430,2430,2430,0
20230818,172200,672238895,2430,2430,2430,2430,0
20230818,172100,672238895,2430,2430,2430,2430,0
20230818,172000,672238895,2430,2430,2430,2430,0
20230818,171900,672238895,2430,2430,2430,2430,0
20230818,171800,672238895,2430,2430,2430,2430,0
20230818,171700,672238895,2430,2430,2430,2430,0
20230818,171600,672238895,2430,2430,2430,2430,0
20230818,171500,672238895,2430,2430,2430,2430,0
20230818,171400,672238895,2430,2430,2430,2430,0
20230818,171300,672238895,2430,2430,2430,2430,0
20230818,171200,672238895,2430,2430,2430,2430,0
20230818,171100,672238895,2430,2430,2430,2430,0
20230818,171000,672238895,2430,2430,2430,2430,0
20230818,170900,672238895,2430,2430,2430,2430,0
20230818,170800,672238895,2430,2430,2430,2430,0
20230818,170700,672238895,2430,2430,2430,2430,0
20230818,170600,672238895,2430,2430,2430,2430,0
20230818,170500,672238895,2430,2430,2430,2430,0
20230818,170400,672238895,2430,2430,2430,2430,0
20230818,170300,672238895,2430,2430,2430,2430,0
20230818,170200,672238895,2430,2430,2430,2430,0
20230818,170100,672238895,2430,2430,2430,2430,8135
20230818,170000,672238895,2430,2430,2430,2430,0
20230818,165900,672238895,2430,2430,2430,2430,0
20230818,165800,672238895,2430,2430,2430,2430,0
20230818,165700,672238895,2430,2430,2430,2430,0
20230818,165600,672238895,2430,2430,2430,2430,0
20230818,165500,672238895,2430,2430,2430,2430,0
20230818,165400,672238895,2430,2430,2430,2430,0
20230818,165300,672238895,2430,2430,2430,2430,0
20230818,165200,672238895,2430,2430,2430,2430,0
20230818,165100,672238895,2430,2430,2430,2430,0
20230818,165000,672238895,2430,2430,2430,2430,0
20230818,164900,672238895,2430,2430,2430,2430,0
20230818,164800,672238895,2430,2430,2430,2430,0
20230818,164700,672238895,2430,2430,2430,2430,0
20230818,164600,672238895,2430,2430,2430,2430,0
20230818,164500,672238895,2430,2430,2430,2430,0
20230818,164400,672238895,2430,2430,2430,2430,0
20230818,164300,672238895,2430,2430,2430,2430,0
20230818,164200,672238895,2430,2430,2430,2430,0
20230818,164100,672238895,2430,2430,2430,2430,0
20230818,164000,672238895,2430,2430,2430,2430,0
20230818,163900,672238895,2430,2430,2430,2430,0
20230818,163800,672238895,2430,2430,2430,2430,0
20230818,163700,672238895,2430,2430,2430,2430,0
20230818,163600,672238895,2430,2430,2430,2430,0
20230818,163500,672238895,2430,2430,2430,2430,0
20230818,163400,672238895,2430,2430,2430,2430,0
20230818,163300,672238895,2430,2430,2430,2430,0
20230818,163200,672238895,2430,2430,2430,2430,0
20230818,163100,672238895,2430,2430,2430,2430,8135
20230818,163000,672238895,2430,2430,2430,2430,0
20230818,162900,672238895,2430,2430,2430,2430,0
20230818,162800,672238895,2430,2430,2430,2430,0
20230818,162700,672238895,2430,2430,2430,2430,0
20230818,162600,672238895,2430,2430,2430,2430,0
20230818,162500,672238895,2430,2430,2430,2430,0
20230818,162400,672238895,2430,2430,2430,2430,0
20230818,162300,672238895,2430,2430,2430,2430,0
20230818,162200,672238895,2430,2430,2430,2430,0
20230818,162100,672238895,2430,2430,2430,2430,0
20230818,162000,672238895,2430,2430,2430,2430,0
20230818,161900,672238895,2430,2430,2430,2430,0
20230818,161800,672238895,2430,2430,2430,2430,0
20230818,161700,672238895,2430,2430,2430,2430,0
20230818,161600,672238895,2430,2430,2430,2430,0
20230818,161500,672238895,2430,2430,2430,2430,0
20230818,161400,672238895,2430,2430,2430,2430,0
20230818,161300,672238895,2430,2430,2430,2430,0
20230818,161200,672238895,2430,2430,2430,2430,0
20230818,161100,672238895,2430,2430,2430,2430,0
20230818,161000,672238895,2430,2430,2430,2430,0
20230818,160900,672238895,2430,2430,2430,2430,0
20230818,160800,672238895,2430,2430,2430,2430,0
20230818,160700,672238895,2430,2430,2430,2430,0
20230818,160600,672238895,2430,2430,2430,2430,0
20230818,160500,672238895,2430,2430,2430,2430,0
20230818,160400,672238895,2430,2430,2430,2430,0
20230818,160300,672238895,2430,2430,2430,2430,0
20230818,160200,672238895,2430,2430,2430,2430,0
20230818,160100,672238895,2430,2430,2430,2430,8135
20230818,160000,672238895,2430,2430,2430,2430,0
20230818,155900,672238895,2430,2430,2430,2430,0
20230818,155800,672238895,2430,2430,2430,2430,0
20230818,155700,672238895,2430,2430,2430,2430,0
20230818,155600,672238895,2430,2430,2430,2430,0
20230818,155500,672238895,2430,2430,2430,2430,0
20230818,155400,672238895,2430,2430,2430,2430,0
20230818,155300,672238895,2430,2430,2430,2430,0
20230818,155200,672238895,2430,2430,2430,2430,0
20230818,155100,672238895,2430,2430,2430,2430,0
20230818,155000,672238895,2430,2430,2430,2430,0
20230818,154900,672238895,2430,2430,2430,2430,0
20230818,154800,672238895,2430,2430,2430,2430,0
20230818,154700,672238895,2430,2430,2430,2430,0
20230818,154600,672238895,2430,2430,2430,2430,0
20230818,154500,672238895,2430,2430,2430,2430,0
20230818,154400,672238895,2430,2430,2430,2430,0
20230818,154300,672238895,2430,2430,2430,2430,0
20230818,154200,672238895,2430,2430,2430,2430,0
20230818,154100,672238895,2430,2430,2430,2430,0
20230818,154000,672238895,2430,2430,2430,2430,0
20230818,153900,672238895,2430,2430,2430,2430,0
20230818,153800,672238895,2430,2430,2430,2430,0
20230818,153700,672238895,2430,2430,2430,2430,0
20230818,153600,672238895,2430,2430,2430,2430,0
20230818,153500,672238895,2430,2430,2430,2430,0
20230818,153400,672238895,2430,2430,2430,2430,0
20230818,153300,672238895,2430,2430,2430,2430,0
20230818,153200,672238895,2430,2430,2430,2430,0
20230818,153100,672238895,2430,2430,2430,2430,8135
20230818,153000,672238895,2430,2430,2430,2430,8135
20230818,152900,652470845,2425,2425,2425,2425,0
20230818,152800,652470845,2425,2425,2425,2425,0
20230818,152700,652470845,2425,2425,2425,2425,0
20230818,152600,652470845,2425,2425,2425,2425,0
20230818,152500,652470845,2425,2425,2425,2425,0
20230818,152400,652470845,2425,2425,2425,2425,0
20230818,152300,652470845,2425,2425,2425,2425,0
20230818,152200,652470845,2425,2425,2425,2425,0
20230818,152100,652470845,2425,2425,2425,2425,0
20230818,152000,652470845,2425,2425,2425,2425,0
20230818,151900,652470845,2425,2430,2430,2425,534
20230818,151800,651174395,2430,2430,2430,2430,400
20230818,151700,650202395,2430,2425,2430,2425,1407
20230818,151600,646789315,2425,2420,2425,2420,13
20230818,151500,646757850,2425,2425,2425,2425,557
20230818,151400,645407125,2430,2430,2430,2430,0
20230818,151300,645407125,2430,2430,2430,2430,0
20230818,151200,645407125,2430,2430,2430,2430,1
20230818,151100,645404695,2430,2435,2435,2430,201
20230818,151000,644915265,2435,2430,2435,2430,564
20230818,150900,643544740,2430,2430,2430,2430,0
20230818,150800,643544740,2430,2425,2430,2425,3840
20230818,150700,634232735,2425,2425,2425,2425,2
20230818,150600,634227885,2425,2420,2425,2415,2353
20230818,150500,628538620,2415,2415,2415,2415,0
20230818,150400,628538620,2415,2415,2415,2415,2173
20230818,150300,623290825,2415,2415,2415,2415,5
20230818,150200,623278750,2410,2410,2410,2410,1241
20230818,150100,620287940,2410,2410,2410,2410,2
20230818,150000,620283120,2410,2410,2410,2410,305
20230818,145900,619548070,2415,2415,2415,2415,1
20230818,145800,619545655,2410,2410,2410,2410,1
20230818,145700,619543245,2415,2415,2415,2415,0
20230818,145600,619543245,2415,2415,2415,2415,0
20230818,145500,619543245,2415,2415,2415,2415,321
20230818,145400,618768030,2420,2420,2420,2420,1
20230818,145300,618765610,2415,2415,2415,2415,5
20230818,145200,618753535,2420,2420,2420,2420,1
20230818,145100,618751115,2415,2415,2415,2415,300
20230818,145000,618026615,2420,2420,2420,2420,1
20230818,144900,618024195,2405,2405,2405,2405,1
20230818,144800,618021790,2405,2405,2405,2405,0
20230818,144700,618021790,2405,2405,2405,2405,50
20230818,144600,617901540,2420,2420,2420,2420,0
20230818,144500,617901540,2420,2420,2420,2420,1
20230818,144400,617899120,2405,2405,2405,2405,4
20230818,144300,617889500,2400,2420,2420,2400,16000
20230818,144200,579402810,2430,2430,2430,2430,0
20230818,144100,579402810,2430,2430,2430,2430,0
20230818,144000,579402810,2430,2430,2430,2430,1
20230818,143900,579400380,2425,2425,2425,2425,0
20230818,143800,579400380,2425,2425,2425,2425,1000
20230818,143700,576975380,2435,2435,2435,2435,0
20230818,143600,576975380,2435,2435,2435,2435,1
20230818,143500,576972945,2430,2430,2430,2430,2000
20230818,143400,572112945,2425,2425,2425,2425,1
20230818,143300,572110520,2425,2425,2425,2425,700
20230818,143200,570413020,2425,2425,2425,2425,0
20230818,143100,570413020,2425,2425,2425,2425,680
20230818,143000,568764020,2425,2425,2425,2425,502
20230818,142900,567546670,2425,2425,2425,2425,129
20230818,142800,567233845,2425,2425,2425,2425,5
20230818,142700,567221720,2425,2425,2425,2425,612
20230818,142600,565737620,2425,2425,2425,2425,13
20230818,142500,565706095,2420,2420,2425,2420,269
20230818,142400,565053930,2420,2420,2420,2420,83
20230818,142300,564853070,2430,2430,2430,2430,0
20230818,142200,564853070,2430,2430,2430,2430,1
20230818,142100,564850640,2420,2425,2425,2420,5136
20230818,142000,552421485,2430,2430,2430,2430,400
20230818,141900,551449485,2425,2425,2425,2425,3
20230818,141800,551442210,2425,2425,2425,2425,46
20230818,141700,551330660,2425,2425,2425,2425,39
20230818,141600,551236085,2430,2425,2430,2425,1005
20230818,141500,548793940,2425,2420,2425,2420,85
20230818,141400,548588065,2425,2420,2425,2420,613
20230818,141300,547101605,2420,2425,2425,2420,303
20230818,141200,546367330,2420,2420,2420,2420,53
20230818,141100,546239070,2420,2420,2420,2420,0
20230818,141000,546239070,2420,2420,2420,2420,100
20230818,140900,545997070,2425,2425,2425,2425,41
20230818,140800,545897645,2425,2425,2425,2425,0
20230818,140700,545897645,2425,2425,2425,2425,30
20230818,140600,545824895,2425,2425,2425,2425,0
20230818,140500,545824895,2425,2425,2425,2425,1000
20230818,140400,543399895,2425,2425,2425,2425,10
20230818,140300,543375645,2425,2425,2425,2425,0
20230818,140200,543375645,2425,2425,2425,2425,0
20230818,140100,543375645,2425,2425,2425,2425,6
20230818,140000,543361095,2425,2425,2425,2425,200
20230818,135900,542876095,2420,2420,2420,2420,0
20230818,135800,542876095,2420,2420,2420,2420,0
20230818,135700,542876095,2420,2420,2425,2420,202
20230818,135600,542387250,2420,2420,2420,2420,101
20230818,135500,542142830,2425,2425,2425,2425,0
20230818,135400,542142830,2425,2425,2425,2425,0
20230818,135300,542142830,2425,2425,2425,2425,800
20230818,135200,540202830,2425,2425,2425,2425,33
20230818,135100,540122805,2420,2420,2420,2420,0
20230818,135000,540122805,2420,2420,2420,2420,0
20230818,134900,540122805,2420,2420,2420,2420,163
20230818,134800,539728345,2425,2425,2425,2425,0
20230818,134700,539728345,2425,2425,2425,2425,5
20230818,134600,539716220,2420,2420,2420,2420,0
20230818,134500,539716220,2420,2420,2420,2420,0
20230818,134400,539716220,2420,2420,2420,2420,0
20230818,134300,539716220,2420,2420,2420,2420,0
20230818,134200,539716220,2420,2420,2420,2420,0
20230818,134100,539716220,2420,2420,2420,2420,0
20230818,134000,539716220,2420,2420,2420,2420,660
20230818,133900,538119020,2420,2425,2425,2420,269
20230818,133800,537466700,2425,2425,2425,2425,7
20230818,133700,537449725,2425,2430,2430,2425,207
20230818,133600,536946750,2425,2425,2425,2425,0
20230818,133500,536946750,2425,2425,2425,2425,0
20230818,133400,536946750,2425,2425,2425,2425,600
20230818,133300,535491750,2430,2430,2430,2430,1
20230818,133200,535489320,2425,2425,2425,2425,0
20230818,133100,535489320,2425,2425,2425,2425,0
20230818,133000,535489320,2425,2425,2425,2425,0
20230818,132900,535489320,2425,2425,2425,2425,0
20230818,132800,535489320,2425,2425,2425,2425,0
20230818,132700,535489320,2425,2425,2425,2425,0
20230818,132600,535489320,2425,2425,2425,2425,0
20230818,132500,535489320,2425,2425,2425,2425,3
20230818,132400,535482045,2430,2430,2430,2430,1
20230818,132300,535479615,2425,2425,2425,2425,140
20230818,132200,535140115,2425,2425,2425,2425,0
20230818,132100,535140115,2425,2425,2425,2425,600
20230818,132000,533685115,2430,2430,2430,2430,200
20230818,131900,533199115,2430,2430,2430,2430,49
20230818,131800,533080045,2430,2430,2430,2430,30
20230818,131700,533007145,2425,2425,2425,2425,239
20230818,131600,532427570,2425,2425,2425,2425,110
20230818,131500,532160820,2425,2425,2425,2425,500
20230818,131400,530948320,2425,2425,2425,2425,0
20230818,131300,530948320,2425,2425,2425,2425,0
20230818,131200,530948320,2425,2425,2425,2425,0
20230818,131100,530948320,2425,2425,2425,2425,0
20230818,131000,530948320,2425,2435,2435,2425,546
20230818,130900,529623790,2435,2435,2435,2435,100
20230818,130800,529380290,2430,2430,2430,2430,166
20230818,130700,528976910,2425,2430,2430,2425,44
20230818,130600,528870150,2430,2430,2430,2430,1
20230818,130500,528867720,2430,2430,2430,2430,1
20230818,130400,528865290,2430,2430,2430,2430,0
20230818,130300,528865290,2430,2430,2430,2430,101
20230818,130200,528619860,2435,2435,2435,2435,0
20230818,130100,528619860,2435,2435,2435,2435,0
20230818,130000,528619860,2435,2435,2435,2435,182
20230818,125900,528176690,2425,2435,2435,2425,239
20230818,125800,527597105,2440,2440,2440,2440,0
20230818,125700,527597105,2440,2440,2440,2440,0
20230818,125600,527597105,2440,2425,2440,2425,65
20230818,125500,527439465,2425,2430,2430,2425,16
20230818,125400,527400640,2445,2445,2445,2445,0
20230818,125300,527400640,2445,2445,2445,2445,40
20230818,125200,527302840,2445,2445,2445,2445,1
20230818,125100,527300395,2445,2445,2445,2445,0
20230818,125000,527300395,2445,2445,2445,2445,5
20230818,124900,527288170,2445,2445,2445,2445,1200
20230818,124800,524354170,2445,2445,2445,2445,0
20230818,124700,524354170,2445,2445,2445,2445,0
20230818,124600,524354170,2445,2445,2445,2445,0
20230818,124500,524354170,2445,2445,2445,2445,200
20230818,124400,523865170,2445,2435,2445,2425,4104
20230818,124300,513899720,2445,2445,2445,2445,1
20230818,124200,513897275,2440,2440,2440,2440,529
20230818,124100,512606515,2440,2440,2440,2440,0
20230818,124000,512606515,2440,2435,2440,2435,1802
20230818,123900,508218640,2435,2435,2435,2435,1000
20230818,123800,505783640,2435,2435,2435,2435,0
20230818,123700,505783640,2435,2435,2435,2435,0
20230818,123600,505783640,2435,2435,2435,2435,0
20230818,123500,505783640,2435,2435,2435,2435,30
20230818,123400,505710590,2445,2445,2445,2445,0
20230818,123300,505710590,2445,2445,2445,2445,0
20230818,123200,505710590,2445,2445,2445,2445,1
20230818,123100,505708145,2430,2430,2430,2430,0
20230818,123000,505708145,2430,2430,2430,2430,0
20230818,122900,505708145,2430,2440,2440,2430,3167
20230818,122800,497998780,2440,2440,2440,2440,0
20230818,122700,497998780,2440,2440,2440,2440,218
20230818,122600,497466860,2445,2440,2445,2440,26
20230818,122500,497403415,2440,2440,2440,2440,0
20230818,122400,497403415,2440,2440,2440,2440,86
20230818,122300,497193575,2445,2445,2445,2445,0
20230818,122200,497193575,2445,2445,2445,2440,6
20230818,122100,497178925,2445,2445,2445,2445,23
20230818,122000,497122690,2445,2445,2445,2445,10
20230818,121900,497098240,2450,2450,2450,2450,0
20230818,121800,497098240,2450,2450,2450,2440,812
20230818,121700,495113460,2455,2455,2455,2455,0
20230818,121600,495113460,2455,2455,2455,2455,0
20230818,121500,495113460,2455,2455,2455,2455,1000
20230818,121400,492658460,2455,2455,2455,2455,5
20230818,121300,492646185,2455,2445,2455,2440,2012
20230818,121200,487734215,2455,2455,2455,2455,218
20230818,121100,487199025,2455,2440,2455,2440,5070
20230818,121000,474804615,2435,2435,2435,2435,453
20230818,120900,473701560,2430,2430,2430,2430,0
20230818,120800,473701560,2430,2430,2430,2430,100
20230818,120700,473458560,2440,2440,2440,2440,0
20230818,120600,473458560,2440,2430,2440,2430,242
20230818,120500,472870480,2435,2435,2435,2435,0
20230818,120400,472870480,2435,2435,2435,2435,953
20230818,120300,470549925,2435,2435,2435,2435,1
20230818,120200,470547490,2435,2435,2435,2435,0
20230818,120100,470547490,2435,2435,2435,2435,0
20230818,120000,470547490,2435,2430,2435,2430,9
20230818,115900,470525615,2425,2430,2430,2425,1945
20230818,115800,465804175,2430,2435,2435,2430,16
20230818,115700,465765290,2430,2430,2430,2430,0
20230818,115600,465765290,2430,2430,2430,2430,0
20230818,115500,465765290,2430,2430,2430,2430,0
20230818,115400,465765290,2430,2430,2430,2430,0
20230818,115300,465765290,2430,2430,2430,2430,11
20230818,115200,465738560,2430,2430,2430,2430,0
20230818,115100,465738560,2430,2430,2430,2430,11
20230818,115000,465711830,2430,2430,2430,2430,0
20230818,114900,465711830,2430,2430,2430,2430,153
20230818,114800,465340040,2430,2430,2430,2430,70
20230818,114700,465169940,2430,2430,2430,2430,4
20230818,114600,465160220,2430,2430,2430,2430,18
20230818,114500,465116480,2430,2425,2430,2425,1100
20230818,114400,462448480,2425,2425,2425,2425,271
20230818,114300,461791305,2420,2430,2430,2420,4
20230818,114200,461781595,2425,2420,2425,2420,546
20230818,114100,460458045,2420,2420,2420,2420,1
20230818,114000,460455625,2435,2425,2435,2420,2794
20230818,113900,453673865,2430,2430,2430,2430,0
20230818,113800,453673865,2430,2430,2430,2430,0
20230818,113700,453673865,2430,2430,2430,2430,0
20230818,113600,453673865,2430,2430,2430,2430,0
20230818,113500,453673865,2430,2430,2430,2430,0
20230818,113400,453673865,2430,2430,2430,2430,500
20230818,113300,452458865,2430,2430,2430,2430,0
20230818,113200,452458865,2430,2430,2430,2430,53
20230818,113100,452330075,2430,2435,2435,2430,31
20230818,113000,452254740,2430,2425,2430,2425,191
20230818,112900,451790615,2440,2440,2440,2440,0
20230818,112800,451790615,2440,2440,2440,2440,0
20230818,112700,451790615,2440,2440,2440,2440,1
20230818,112600,451788175,2425,2440,2440,2425,3
20230818,112500,451780885,2425,2425,2425,2425,12
20230818,112400,451751785,2425,2425,2430,2425,10
20230818,112300,451727495,2440,2440,2440,2440,548
20230818,112200,450390375,2440,2435,2440,2435,642
20230818,112100,448827095,2425,2425,2425,2425,151
20230818,112000,448460920,2425,2425,2425,2425,7
20230818,111900,448443945,2425,2425,2430,2425,2765
20230818,111800,441736720,2435,2440,2440,2435,437
20230818,111700,440672595,2435,2435,2435,2435,8
20230818,111600,440653115,2435,2435,2435,2435,72
20230818,111500,440477795,2435,2425,2435,2405,10010
20230818,111400,416301050,2425,2435,2440,2425,1036
20230818,111300,413781040,2420,2420,2420,2420,197
20230818,111200,413304300,2410,2440,2440,2405,11421
20230818,111100,385687390,2440,2440,2440,2440,1427
20230818,111000,382205510,2440,2440,2440,2440,0
20230818,110900,382205510,2440,2440,2440,2440,0
20230818,110800,382205510,2440,2435,2440,2435,851
20230818,110700,380131825,2435,2430,2435,2430,36
20230818,110600,380044215,2430,2440,2440,2430,1035
20230818,110500,377524950,2440,2440,2440,2440,0
20230818,110400,377524950,2440,2435,2440,2435,281
20230818,110300,376840710,2435,2435,2435,2435,3
20230818,110200,376833405,2435,2445,2445,2435,1001
20230818,110100,374395960,2445,2440,2450,2440,607
20230818,110000,372909815,2440,2440,2440,2440,1
20230818,105900,372907375,2440,2440,2445,2440,117
20230818,105800,372621870,2435,2435,2435,2435,0
20230818,105700,372621870,2435,2440,2440,2435,759
20230818,105600,370771100,2440,2440,2440,2440,76
20230818,105500,370585660,2440,2435,2440,2435,624
20230818,105400,369066200,2430,2430,2435,2430,245
20230818,105300,368470350,2440,2440,2440,2440,0
20230818,105200,368470350,2440,2440,2440,2440,3
20230818,105100,368463030,2430,2430,2430,2430,240
20230818,105000,367879830,2425,2430,2430,2425,1500
20230818,104900,364239830,2430,2430,2430,2430,413
20230818,104800,363236240,2430,2430,2430,2430,2011
20230818,104700,358349510,2430,2455,2455,2430,1526
20230818,104600,354626520,2455,2460,2470,2450,2359
20230818,104500,348820195,2440,2445,2460,2435,7211
20230818,104400,331202795,2450,2455,2455,2450,2584
20230818,104300,324870635,2460,2465,2465,2460,3064
20230818,104200,317332645,2465,2480,2480,2465,2859
20230818,104100,310246540,2480,2470,2495,2465,17469
20230818,104000,266944645,2470,2445,2470,2430,10114
20230818,103900,242105515,2445,2450,2450,2445,1028
20230818,103800,239589510,2445,2445,2450,2445,1074
20230818,103700,236958670,2450,2445,2450,2445,7117
20230818,103600,219555620,2450,2440,2450,2440,1521
20230818,103500,215831910,2440,2440,2440,2440,1227
20230818,103400,212838030,2440,2440,2440,2440,14
20230818,103300,212803870,2450,2450,2450,2450,592
20230818,103200,211353470,2450,2445,2455,2435,5191
20230818,103100,198639130,2440,2425,2440,2425,2224
20230818,103000,193230920,2425,2425,2425,2425,475
20230818,102900,192079045,2425,2430,2430,2425,669
20230818,102800,190456715,2425,2425,2430,2420,1208
20230818,102700,187529645,2425,2430,2430,2425,499
20230818,102600,186317580,2425,2435,2435,2425,912
20230818,102500,184101305,2435,2430,2435,2420,4022
20230818,102400,174341745,2425,2410,2425,2405,1116
20230818,102300,171651230,2410,2410,2425,2410,5078
20230818,102200,159377815,2415,2410,2425,2410,6616
20230818,102100,143403345,2410,2395,2410,2395,9508
20230818,102000,120557640,2395,2380,2395,2380,2452
20230818,101900,114695855,2380,2375,2400,2375,2570
20230818,101800,108567850,2370,2375,2375,2370,22
20230818,101700,108515700,2375,2375,2375,2375,1
20230818,101600,108513325,2375,2370,2375,2370,105
20230818,101500,108264465,2370,2370,2375,2370,853
20230818,101400,106242850,2355,2360,2360,2355,1380
20230818,101300,102992945,2355,2355,2355,2355,3
20230818,101200,102985880,2365,2365,2365,2365,1155
20230818,101100,100254305,2355,2355,2355,2355,0
20230818,101000,100254305,2355,2365,2370,2355,521
20230818,100900,99021465,2365,2365,2365,2365,2500
20230818,100800,93108965,2365,2365,2365,2365,0
20230818,100700,93108965,2365,2350,2365,2350,3001
20230818,100600,86056600,2360,2360,2360,2360,2
20230818,100500,86051880,2360,2360,2360,2360,0
20230818,100400,86051880,2360,2360,2360,2360,0
20230818,100300,86051880,2360,2360,2360,2360,0
20230818,100200,86051880,2360,2360,2360,2360,592
20230818,100100,84654760,2345,2355,2355,2345,4706
20230818,100000,73605620,2355,2350,2355,2350,15
20230818,095900,73570345,2355,2355,2355,2355,18
20230818,095800,73527955,2360,2355,2360,2355,1062
20230818,095700,71021885,2355,2355,2355,2355,0
20230818,095600,71021885,2355,2355,2355,2355,105
20230818,095500,70774610,2355,2355,2355,2355,69
20230818,095400,70612115,2355,2355,2355,2355,10
20230818,095300,70588565,2355,2355,2355,2355,424
20230818,095200,69590045,2355,2355,2355,2355,0
20230818,095100,69590045,2355,2355,2355,2355,0
20230818,095000,69590045,2355,2355,2355,2355,1465
20230818,094900,66139970,2355,2355,2355,2355,1
20230818,094800,66137615,2355,2355,2355,2355,0
20230818,094700,66137615,2355,2355,2355,2355,0
20230818,094600,66137615,2355,2355,2355,2355,0
20230818,094500,66137615,2355,2355,2355,2355,15
20230818,094400,66102290,2355,2355,2355,2355,0
20230818,094300,66102290,2355,2355,2355,2355,3
20230818,094200,66095225,2360,2360,2360,2360,100
20230818,094100,65859225,2360,2360,2360,2360,4
20230818,094000,65849785,2360,2360,2360,2360,31
20230818,093900,65776625,2345,2345,2345,2345,0
20230818,093800,65776625,2345,2350,2350,2345,2040
20230818,093700,60991950,2360,2360,2360,2360,3
20230818,093600,60984870,2360,2350,2360,2345,2000
20230818,093500,56290830,2350,2350,2350,2350,25
20230818,093400,56232080,2350,2350,2350,2350,0
20230818,093300,56232080,2350,2350,2350,2350,0
20230818,093200,56232080,2350,2350,2350,2350,0
20230818,093100,56232080,2350,2350,2350,2350,2
20230818,093000,56227380,2350,2345,2350,2345,531
20230818,092900,54980620,2340,2340,2340,2340,2
20230818,092800,54975940,2340,2340,2340,2340,1097
20230818,092700,52408960,2345,2345,2345,2345,0
20230818,092600,52408960,2345,2345,2345,2345,2
20230818,092500,52404270,2345,2345,2345,2345,0
20230818,092400,52404270,2345,2345,2350,2320,12695
20230818,092300,22782595,2345,2345,2345,2345,505
20230818,092200,21598370,2350,2355,2355,2350,668
20230818,092100,20027965,2355,2355,2355,2355,672
20230818,092000,18445405,2355,2355,2355,2355,558
20230818,091900,17131315,2355,2355,2355,2355,50
20230818,091800,17013565,2340,2340,2340,2340,221
20230818,091700,16496425,2335,2335,2335,2335,1
20230818,091600,16494090,2335,2335,2335,2335,0
20230818,091500,16494090,2335,2335,2335,2335,0
20230818,091400,16494090,2335,2335,2335,2335,0
20230818,091300,16494090,2335,2335,2335,2335,455
20230818,091200,15431665,2335,2335,2335,2335,100
20230818,091100,15198165,2335,2340,2340,2335,103
20230818,091000,14957655,2335,2345,2345,2335,1585
20230818,090900,11254520,2365,2360,2365,2360,130
20230818,090800,10947285,2360,2360,2360,2355,250
20230818,090700,10357460,2365,2365,2365,2365,0
20230818,090600,10357460,2365,2365,2365,2365,0
20230818,090500,10357460,2365,2365,2365,2365,0
20230818,090400,10357460,2365,2350,2365,2350,65
20230818,090300,10204365,2365,2335,2365,2335,130
20230818,090200,9899145,2335,2340,2340,2335,2
20230818,090100,9894470,2345,2345,2345,2345,1
20230818,090000,9892125,2350,2355,2355,2350,4201