stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194400,2086616990,2660,2660,2660,2660,13692
20230818,194300,2086616990,2660,2660,2660,2660,0
20230818,194200,2086616990,2660,2660,2660,2660,0
20230818,194100,2086616990,2660,2660,2660,2660,0
20230818,194000,2086616990,2660,2660,2660,2660,0
20230818,193900,2086616990,2660,2660,2660,2660,0
20230818,193800,2086616990,2660,2660,2660,2660,0
20230818,193700,2086616990,2660,2660,2660,2660,0
20230818,193600,2086616990,2660,2660,2660,2660,0
20230818,193500,2086616990,2660,2660,2660,2660,0
20230818,193400,2086616990,2660,2660,2660,2660,0
20230818,193300,2086616990,2660,2660,2660,2660,0
20230818,193200,2086616990,2660,2660,2660,2660,0
20230818,193100,2086616990,2660,2660,2660,2660,0
20230818,193000,2086616990,2660,2660,2660,2660,0
20230818,192900,2086616990,2660,2660,2660,2660,0
20230818,192800,2086616990,2660,2660,2660,2660,0
20230818,192700,2086616990,2660,2660,2660,2660,0
20230818,192600,2086616990,2660,2660,2660,2660,0
20230818,192500,2086616990,2660,2660,2660,2660,0
20230818,192400,2086616990,2660,2660,2660,2660,0
20230818,192300,2086616990,2660,2660,2660,2660,0
20230818,192200,2086616990,2660,2660,2660,2660,0
20230818,192100,2086616990,2660,2660,2660,2660,0
20230818,192000,2086616990,2660,2660,2660,2660,0
20230818,191900,2086616990,2660,2660,2660,2660,0
20230818,191800,2086616990,2660,2660,2660,2660,0
20230818,191700,2086616990,2660,2660,2660,2660,0
20230818,191600,2086616990,2660,2660,2660,2660,0
20230818,191500,2086616990,2660,2660,2660,2660,0
20230818,191400,2086616990,2660,2660,2660,2660,13692
20230818,191300,2086616990,2660,2660,2660,2660,0
20230818,191200,2086616990,2660,2660,2660,2660,0
20230818,191100,2086616990,2660,2660,2660,2660,0
20230818,191000,2086616990,2660,2660,2660,2660,0
20230818,190900,2086616990,2660,2660,2660,2660,0
20230818,190800,2086616990,2660,2660,2660,2660,0
20230818,190700,2086616990,2660,2660,2660,2660,0
20230818,190600,2086616990,2660,2660,2660,2660,0
20230818,190500,2086616990,2660,2660,2660,2660,0
20230818,190400,2086616990,2660,2660,2660,2660,0
20230818,190300,2086616990,2660,2660,2660,2660,0
20230818,190200,2086616990,2660,2660,2660,2660,0
20230818,190100,2086616990,2660,2660,2660,2660,0
20230818,190000,2086616990,2660,2660,2660,2660,0
20230818,185900,2086616990,2660,2660,2660,2660,0
20230818,185800,2086616990,2660,2660,2660,2660,0
20230818,185700,2086616990,2660,2660,2660,2660,0
20230818,185600,2086616990,2660,2660,2660,2660,0
20230818,185500,2086616990,2660,2660,2660,2660,0
20230818,185400,2086616990,2660,2660,2660,2660,0
20230818,185300,2086616990,2660,2660,2660,2660,0
20230818,185200,2086616990,2660,2660,2660,2660,0
20230818,185100,2086616990,2660,2660,2660,2660,0
20230818,185000,2086616990,2660,2660,2660,2660,0
20230818,184900,2086616990,2660,2660,2660,2660,0
20230818,184800,2086616990,2660,2660,2660,2660,0
20230818,184700,2086616990,2660,2660,2660,2660,0
20230818,184600,2086616990,2660,2660,2660,2660,0
20230818,184500,2086616990,2660,2660,2660,2660,0
20230818,184400,2086616990,2660,2660,2660,2660,13692
20230818,184300,2086616990,2660,2660,2660,2660,0
20230818,184200,2086616990,2660,2660,2660,2660,0
20230818,184100,2086616990,2660,2660,2660,2660,0
20230818,184000,2086616990,2660,2660,2660,2660,0
20230818,183900,2086616990,2660,2660,2660,2660,0
20230818,183800,2086616990,2660,2660,2660,2660,0
20230818,183700,2086616990,2660,2660,2660,2660,0
20230818,183600,2086616990,2660,2660,2660,2660,0
20230818,183500,2086616990,2660,2660,2660,2660,0
20230818,183400,2086616990,2660,2660,2660,2660,0
20230818,183300,2086616990,2660,2660,2660,2660,0
20230818,183200,2086616990,2660,2660,2660,2660,0
20230818,183100,2086616990,2660,2660,2660,2660,0
20230818,183000,2086616990,2660,2660,2660,2660,0
20230818,182900,2086616990,2660,2660,2660,2660,0
20230818,182800,2086616990,2660,2660,2660,2660,0
20230818,182700,2086616990,2660,2660,2660,2660,0
20230818,182600,2086616990,2660,2660,2660,2660,0
20230818,182500,2086616990,2660,2660,2660,2660,0
20230818,182400,2086616990,2660,2660,2660,2660,0
20230818,182300,2086616990,2660,2660,2660,2660,0
20230818,182200,2086616990,2660,2660,2660,2660,0
20230818,182100,2086616990,2660,2660,2660,2660,0
20230818,182000,2086616990,2660,2660,2660,2660,0
20230818,181900,2086616990,2660,2660,2660,2660,0
20230818,181800,2086616990,2660,2660,2660,2660,0
20230818,181700,2086616990,2660,2660,2660,2660,0
20230818,181600,2086616990,2660,2660,2660,2660,0
20230818,181500,2086616990,2660,2660,2660,2660,0
20230818,181400,2086616990,2660,2660,2660,2660,13692
20230818,181300,2086616990,2660,2660,2660,2660,0
20230818,181200,2086616990,2660,2660,2660,2660,0
20230818,181100,2086616990,2660,2660,2660,2660,0
20230818,181000,2086616990,2660,2660,2660,2660,0
20230818,180900,2086616990,2660,2660,2660,2660,0
20230818,180800,2086616990,2660,2660,2660,2660,0
20230818,180700,2086616990,2660,2660,2660,2660,0
20230818,180600,2086616990,2660,2660,2660,2660,0
20230818,180500,2086616990,2660,2660,2660,2660,0
20230818,180400,2086616990,2660,2660,2660,2660,0
20230818,180300,2086616990,2660,2660,2660,2660,0
20230818,180200,2086616990,2660,2660,2660,2660,0
20230818,180100,2086616990,2660,2660,2660,2660,0
20230818,180000,2086616990,2660,2660,2660,2660,0
20230818,175900,2086616990,2660,2660,2660,2660,0
20230818,175800,2086616990,2660,2660,2660,2660,0
20230818,175700,2086616990,2660,2660,2660,2660,0
20230818,175600,2086616990,2660,2660,2660,2660,0
20230818,175500,2086616990,2660,2660,2660,2660,0
20230818,175400,2086616990,2660,2660,2660,2660,0
20230818,175300,2086616990,2660,2660,2660,2660,0
20230818,175200,2086616990,2660,2660,2660,2660,0
20230818,175100,2086616990,2660,2660,2660,2660,0
20230818,175000,2086616990,2660,2660,2660,2660,0
20230818,174900,2086616990,2660,2660,2660,2660,0
20230818,174800,2086616990,2660,2660,2660,2660,0
20230818,174700,2086616990,2660,2660,2660,2660,0
20230818,174600,2086616990,2660,2660,2660,2660,0
20230818,174500,2086616990,2660,2660,2660,2660,0
20230818,174400,2086616990,2660,2660,2660,2660,13692
20230818,174300,2086616990,2660,2660,2660,2660,0
20230818,174200,2086616990,2660,2660,2660,2660,0
20230818,174100,2086616990,2660,2660,2660,2660,0
20230818,174000,2086616990,2660,2660,2660,2660,0
20230818,173900,2086616990,2660,2660,2660,2660,0
20230818,173800,2086616990,2660,2660,2660,2660,0
20230818,173700,2086616990,2660,2660,2660,2660,0
20230818,173600,2086616990,2660,2660,2660,2660,0
20230818,173500,2086616990,2660,2660,2660,2660,0
20230818,173400,2086616990,2660,2660,2660,2660,0
20230818,173300,2086616990,2660,2660,2660,2660,0
20230818,173200,2086616990,2660,2660,2660,2660,0
20230818,173100,2086616990,2660,2660,2660,2660,0
20230818,173000,2086616990,2660,2660,2660,2660,0
20230818,172900,2086616990,2660,2660,2660,2660,0
20230818,172800,2086616990,2660,2660,2660,2660,0
20230818,172700,2086616990,2660,2660,2660,2660,0
20230818,172600,2086616990,2660,2660,2660,2660,0
20230818,172500,2086616990,2660,2660,2660,2660,0
20230818,172400,2086616990,2660,2660,2660,2660,0
20230818,172300,2086616990,2660,2660,2660,2660,0
20230818,172200,2086616990,2660,2660,2660,2660,0
20230818,172100,2086616990,2660,2660,2660,2660,0
20230818,172000,2086616990,2660,2660,2660,2660,0
20230818,171900,2086616990,2660,2660,2660,2660,0
20230818,171800,2086616990,2660,2660,2660,2660,0
20230818,171700,2086616990,2660,2660,2660,2660,0
20230818,171600,2086616990,2660,2660,2660,2660,0
20230818,171500,2086616990,2660,2660,2660,2660,0
20230818,171400,2086616990,2660,2660,2660,2660,13692
20230818,171300,2086616990,2660,2660,2660,2660,0
20230818,171200,2086616990,2660,2660,2660,2660,0
20230818,171100,2086616990,2660,2660,2660,2660,0
20230818,171000,2086616990,2660,2660,2660,2660,0
20230818,170900,2086616990,2660,2660,2660,2660,0
20230818,170800,2086616990,2660,2660,2660,2660,0
20230818,170700,2086616990,2660,2660,2660,2660,0
20230818,170600,2086616990,2660,2660,2660,2660,0
20230818,170500,2086616990,2660,2660,2660,2660,0
20230818,170400,2086616990,2660,2660,2660,2660,0
20230818,170300,2086616990,2660,2660,2660,2660,0
20230818,170200,2086616990,2660,2660,2660,2660,0
20230818,170100,2086616990,2660,2660,2660,2660,0
20230818,170000,2086616990,2660,2660,2660,2660,0
20230818,165900,2086616990,2660,2660,2660,2660,0
20230818,165800,2086616990,2660,2660,2660,2660,0
20230818,165700,2086616990,2660,2660,2660,2660,0
20230818,165600,2086616990,2660,2660,2660,2660,0
20230818,165500,2086616990,2660,2660,2660,2660,0
20230818,165400,2086616990,2660,2660,2660,2660,0
20230818,165300,2086616990,2660,2660,2660,2660,0
20230818,165200,2086616990,2660,2660,2660,2660,0
20230818,165100,2086616990,2660,2660,2660,2660,0
20230818,165000,2086616990,2660,2660,2660,2660,0
20230818,164900,2086616990,2660,2660,2660,2660,0
20230818,164800,2086616990,2660,2660,2660,2660,0
20230818,164700,2086616990,2660,2660,2660,2660,0
20230818,164600,2086616990,2660,2660,2660,2660,0
20230818,164500,2086616990,2660,2660,2660,2660,0
20230818,164400,2086616990,2660,2660,2660,2660,13692
20230818,164300,2086616990,2660,2660,2660,2660,0
20230818,164200,2086616990,2660,2660,2660,2660,0
20230818,164100,2086616990,2660,2660,2660,2660,0
20230818,164000,2086616990,2660,2660,2660,2660,0
20230818,163900,2086616990,2660,2660,2660,2660,0
20230818,163800,2086616990,2660,2660,2660,2660,0
20230818,163700,2086616990,2660,2660,2660,2660,0
20230818,163600,2086616990,2660,2660,2660,2660,0
20230818,163500,2086616990,2660,2660,2660,2660,0
20230818,163400,2086616990,2660,2660,2660,2660,0
20230818,163300,2086616990,2660,2660,2660,2660,0
20230818,163200,2086616990,2660,2660,2660,2660,0
20230818,163100,2086616990,2660,2660,2660,2660,0
20230818,163000,2086616990,2660,2660,2660,2660,0
20230818,162900,2086616990,2660,2660,2660,2660,0
20230818,162800,2086616990,2660,2660,2660,2660,0
20230818,162700,2086616990,2660,2660,2660,2660,0
20230818,162600,2086616990,2660,2660,2660,2660,0
20230818,162500,2086616990,2660,2660,2660,2660,0
20230818,162400,2086616990,2660,2660,2660,2660,0
20230818,162300,2086616990,2660,2660,2660,2660,0
20230818,162200,2086616990,2660,2660,2660,2660,0
20230818,162100,2086616990,2660,2660,2660,2660,0
20230818,162000,2086616990,2660,2660,2660,2660,0
20230818,161900,2086616990,2660,2660,2660,2660,0
20230818,161800,2086616990,2660,2660,2660,2660,0
20230818,161700,2086616990,2660,2660,2660,2660,0
20230818,161600,2086616990,2660,2660,2660,2660,0
20230818,161500,2086616990,2660,2660,2660,2660,0
20230818,161400,2086616990,2660,2660,2660,2660,13692
20230818,161300,2086616990,2660,2660,2660,2660,0
20230818,161200,2086616990,2660,2660,2660,2660,0
20230818,161100,2086616990,2660,2660,2660,2660,0
20230818,161000,2086616990,2660,2660,2660,2660,0
20230818,160900,2086616990,2660,2660,2660,2660,0
20230818,160800,2086616990,2660,2660,2660,2660,0
20230818,160700,2086616990,2660,2660,2660,2660,0
20230818,160600,2086616990,2660,2660,2660,2660,0
20230818,160500,2086616990,2660,2660,2660,2660,0
20230818,160400,2086616990,2660,2660,2660,2660,0
20230818,160300,2086616990,2660,2660,2660,2660,0
20230818,160200,2086616990,2660,2660,2660,2660,0
20230818,160100,2086616990,2660,2660,2660,2660,0
20230818,160000,2086616990,2660,2660,2660,2660,0
20230818,155900,2086616990,2660,2660,2660,2660,0
20230818,155800,2086616990,2660,2660,2660,2660,0
20230818,155700,2086616990,2660,2660,2660,2660,0
20230818,155600,2086616990,2660,2660,2660,2660,0
20230818,155500,2086616990,2660,2660,2660,2660,0
20230818,155400,2086616990,2660,2660,2660,2660,0
20230818,155300,2086616990,2660,2660,2660,2660,0
20230818,155200,2086616990,2660,2660,2660,2660,0
20230818,155100,2086616990,2660,2660,2660,2660,0
20230818,155000,2086616990,2660,2660,2660,2660,0
20230818,154900,2086616990,2660,2660,2660,2660,0
20230818,154800,2086616990,2660,2660,2660,2660,0
20230818,154700,2086616990,2660,2660,2660,2660,0
20230818,154600,2086616990,2660,2660,2660,2660,0
20230818,154500,2086616990,2660,2660,2660,2660,0
20230818,154400,2086616990,2660,2660,2660,2660,13692
20230818,154300,2086616990,2660,2660,2660,2660,0
20230818,154200,2086616990,2660,2660,2660,2660,0
20230818,154100,2086616990,2660,2660,2660,2660,0
20230818,154000,2086616990,2660,2660,2660,2660,0
20230818,153900,2086616990,2660,2660,2660,2660,0
20230818,153800,2086616990,2660,2660,2660,2660,0
20230818,153700,2086616990,2660,2660,2660,2660,0
20230818,153600,2086616990,2660,2660,2660,2660,0
20230818,153500,2086616990,2660,2660,2660,2660,0
20230818,153400,2086616990,2660,2660,2660,2660,0
20230818,153300,2086616990,2660,2660,2660,2660,0
20230818,153200,2086616990,2660,2660,2660,2660,0
20230818,153100,2086616990,2660,2660,2660,2660,0
20230818,153000,2086616990,2660,2660,2660,2660,13692
20230818,152900,2050196270,2660,2660,2660,2660,0
20230818,152800,2050196270,2660,2660,2660,2660,0
20230818,152700,2050196270,2660,2660,2660,2660,0
20230818,152600,2050196270,2660,2660,2660,2660,0
20230818,152500,2050196270,2660,2660,2660,2660,0
20230818,152400,2050196270,2660,2660,2660,2660,0
20230818,152300,2050196270,2660,2660,2660,2660,0
20230818,152200,2050196270,2660,2660,2660,2660,0
20230818,152100,2050196270,2660,2660,2660,2660,0
20230818,152000,2050196270,2660,2660,2660,2660,0
20230818,151900,2050196270,2660,2655,2660,2655,945
20230818,151800,2047687000,2660,2660,2660,2660,625
20230818,151700,2046024500,2660,2655,2660,2655,959
20230818,151600,2043477220,2660,2660,2660,2660,916
20230818,151500,2041040660,2660,2655,2660,2655,1036
20230818,151400,2038289900,2660,2665,2665,2660,2654
20230818,151300,2031230150,2665,2665,2665,2660,408
20230818,151200,2030144720,2660,2660,2660,2660,439
20230818,151100,2028976980,2660,2660,2660,2655,59
20230818,151000,2028820120,2660,2660,2660,2660,320
20230818,150900,2027968920,2660,2660,2660,2660,848
20230818,150800,2025713240,2660,2655,2660,2655,1464
20230818,150700,2021824650,2660,2660,2665,2660,362
20230818,150600,2020861675,2660,2655,2660,2655,341
20230818,150500,2019956265,2655,2665,2665,2655,2109
20230818,150400,2014346360,2665,2665,2665,2665,15
20230818,150300,2014306385,2665,2670,2670,2660,246
20230818,150200,2013650345,2665,2660,2665,2660,1824
20230818,150100,2008796455,2660,2660,2660,2655,3193
20230818,150000,2000317595,2660,2655,2660,2655,527
20230818,145900,1998917275,2655,2660,2660,2655,521
20230818,145800,1997533915,2655,2655,2660,2650,2177
20230818,145700,1991754660,2650,2660,2660,2650,21646
20230818,145600,1934343650,2660,2665,2665,2660,246
20230818,145500,1933689265,2660,2660,2660,2660,735
20230818,145400,1931734165,2665,2660,2665,2660,464
20230818,145300,1930499875,2660,2660,2660,2660,11
20230818,145200,1930470615,2660,2660,2660,2660,129
20230818,145100,1930127475,2660,2655,2660,2655,710
20230818,145000,1928242420,2655,2665,2665,2650,19015
20230818,144900,1877746055,2665,2665,2665,2665,843
20230818,144800,1875499460,2660,2665,2665,2660,376
20230818,144700,1874498620,2665,2665,2665,2665,52
20230818,144600,1874360040,2665,2665,2665,2665,250
20230818,144500,1873693790,2665,2665,2665,2665,6
20230818,144400,1873677800,2665,2670,2670,2665,490
20230818,144300,1872371935,2670,2670,2670,2670,1
20230818,144200,1872369265,2660,2660,2660,2660,0
20230818,144100,1872369265,2660,2660,2660,2660,51
20230818,144000,1872233605,2660,2660,2660,2660,393
20230818,143900,1871188225,2660,2660,2660,2660,666
20230818,143800,1869416665,2665,2665,2665,2665,21
20230818,143700,1869360700,2670,2670,2670,2670,65
20230818,143600,1869187150,2670,2670,2670,2670,37
20230818,143500,1869088360,2670,2670,2670,2670,10
20230818,143400,1869061660,2670,2665,2670,2665,2001
20230818,143300,1863728990,2665,2665,2665,2665,0
20230818,143200,1863728990,2665,2660,2665,2660,2087
20230818,143100,1858175735,2660,2670,2670,2660,2277
20230818,143000,1852116145,2670,2665,2670,2660,691
20230818,142900,1850275125,2665,2660,2665,2660,10182
20230818,142800,1823190445,2665,2665,2665,2665,1312
20230818,142700,1819693965,2665,2665,2665,2665,15
20230818,142600,1819653990,2660,2660,2660,2660,1100
20230818,142500,1816727990,2660,2660,2660,2660,0
20230818,142400,1816727990,2660,2660,2660,2660,200
20230818,142300,1816195990,2665,2665,2665,2660,120
20230818,142200,1815876535,2665,2665,2665,2665,5
20230818,142100,1815863210,2665,2660,2665,2660,1052
20230818,142000,1813064690,2665,2665,2665,2665,1
20230818,141900,1813062025,2660,2660,2660,2660,1120
20230818,141800,1810082825,2660,2660,2660,2660,1772
20230818,141700,1805369305,2665,2665,2665,2665,4
20230818,141600,1805358645,2665,2665,2665,2660,484
20230818,141500,1804068875,2665,2665,2665,2660,605
20230818,141400,1802458050,2665,2660,2665,2660,83
20230818,141300,1802237130,2665,2665,2665,2665,2
20230818,141200,1802231800,2665,2665,2665,2665,3
20230818,141100,1802223805,2665,2665,2665,2665,17
20230818,141000,1802178500,2665,2660,2665,2660,301
20230818,140900,1801377835,2660,2665,2665,2660,29
20230818,140800,1801300645,2665,2665,2665,2665,2
20230818,140700,1801295315,2660,2660,2665,2660,719
20230818,140600,1799382685,2660,2660,2660,2660,6000
20230818,140500,1783422685,2665,2665,2665,2665,672
20230818,140400,1781631805,2665,2665,2665,2665,8
20230818,140300,1781610485,2665,2665,2665,2660,904
20230818,140200,1779204555,2665,2665,2665,2665,60
20230818,140100,1779044655,2665,2665,2665,2665,763
20230818,140000,1777011260,2665,2665,2665,2665,325
20230818,135900,1776145135,2665,2665,2665,2665,290
20230818,135800,1775372285,2665,2665,2670,2665,1318
20230818,135700,1771859805,2665,2670,2670,2665,312
20230818,135600,1771028315,2670,2670,2670,2670,0
20230818,135500,1771028315,2670,2660,2670,2660,301
20230818,135400,1770227645,2670,2670,2670,2670,129
20230818,135300,1769883215,2670,2670,2670,2670,100
20230818,135200,1769616215,2670,2670,2670,2670,40
20230818,135100,1769509415,2670,2670,2670,2670,32
20230818,135000,1769423975,2670,2670,2670,2670,0
20230818,134900,1769423975,2670,2670,2670,2670,31
20230818,134800,1769341205,2660,2665,2670,2660,4341
20230818,134700,1757794035,2665,2660,2675,2660,2567
20230818,134600,1750958265,2665,2675,2675,2665,1432
20230818,134500,1747141955,2665,2670,2670,2665,4725
20230818,134400,1734526215,2680,2680,2680,2680,14
20230818,134300,1734488695,2680,2680,2680,2680,1
20230818,134200,1734486015,2680,2675,2680,2675,2130
20230818,134100,1728780650,2675,2670,2675,2665,4236
20230818,134000,1717482765,2670,2665,2670,2665,501
20230818,133900,1716147595,2665,2665,2665,2665,52
20230818,133800,1716009015,2660,2660,2660,2660,819
20230818,133700,1713830475,2660,2660,2660,2660,114
20230818,133600,1713527235,2660,2660,2660,2660,100
20230818,133500,1713261235,2660,2660,2660,2660,207
20230818,133400,1712710615,2660,2655,2660,2655,320
20230818,133300,1711861005,2660,2660,2660,2655,80
20230818,133200,1711648355,2660,2660,2660,2655,606
20230818,133100,1710038895,2660,2660,2660,2660,200
20230818,133000,1709506895,2665,2665,2665,2665,41
20230818,132900,1709397630,2665,2665,2665,2665,74
20230818,132800,1709200420,2665,2665,2665,2665,40
20230818,132700,1709093820,2665,2655,2665,2650,1202
20230818,132600,1705905360,2655,2655,2655,2650,1977
20230818,132500,1700656500,2655,2655,2655,2650,220
20230818,132400,1700072910,2655,2655,2655,2655,914
20230818,132300,1697646240,2650,2660,2665,2650,3051
20230818,132200,1689550275,2665,2665,2665,2665,21
20230818,132100,1689494310,2655,2665,2665,2655,17
20230818,132000,1689449105,2670,2670,2670,2650,1002
20230818,131900,1686791280,2660,2670,2675,2650,50003
20230818,131800,1554036055,2675,2670,2675,2670,1028
20230818,131700,1551291180,2670,2670,2670,2665,1820
20230818,131600,1546439300,2670,2670,2670,2670,500
20230818,131500,1545104300,2675,2675,2675,2670,1184
20230818,131400,1541942915,2675,2675,2675,2675,0
20230818,131300,1541942915,2675,2675,2675,2675,8
20230818,131200,1541921515,2675,2670,2675,2670,111
20230818,131100,1541625140,2670,2665,2670,2665,1671
20230818,131000,1537164420,2665,2665,2665,2665,0
20230818,130900,1537164420,2665,2670,2670,2665,11
20230818,130800,1537135100,2670,2670,2670,2670,181
20230818,130700,1536651830,2670,2670,2670,2670,152
20230818,130600,1536245990,2665,2670,2670,2665,1464
20230818,130500,1532343370,2670,2670,2670,2670,305
20230818,130400,1531529020,2670,2670,2670,2670,8
20230818,130300,1531507660,2665,2665,2665,2665,250
20230818,130200,1530841410,2670,2670,2670,2670,541
20230818,130100,1529396940,2665,2665,2670,2665,662
20230818,130000,1527631000,2665,2665,2665,2665,579
20230818,125900,1526087965,2670,2670,2670,2670,10
20230818,125800,1526061265,2675,2665,2675,2665,2192
20230818,125700,1520212105,2665,2665,2665,2665,251
20230818,125600,1519543190,2670,2665,2670,2660,1453
20230818,125500,1515675270,2660,2660,2665,2660,651
20230818,125400,1513942915,2665,2665,2665,2665,5474
20230818,125300,1499354705,2670,2670,2670,2670,155
20230818,125200,1498940855,2675,2670,2675,2670,1920
20230818,125100,1493814450,2665,2670,2670,2665,1054
20230818,125000,1491005035,2665,2665,2665,2665,500
20230818,124900,1489672535,2670,2670,2670,2665,732
20230818,124800,1487721535,2670,2670,2670,2665,1584
20230818,124700,1483500090,2670,2675,2675,2665,61
20230818,124600,1483337500,2665,2670,2670,2665,7739
20230818,124500,1462674875,2670,2670,2670,2665,631
20230818,124400,1460993130,2670,2670,2670,2670,0
20230818,124300,1460993130,2670,2670,2670,2665,799
20230818,124200,1458862660,2670,2670,2670,2670,121
20230818,124100,1458539590,2670,2670,2670,2665,667
20230818,124000,1456761925,2670,2665,2670,2665,396
20230818,123900,1455706555,2665,2665,2670,2665,163
20230818,123800,1455272155,2660,2665,2670,2660,854
20230818,123700,1452997240,2665,2665,2665,2660,2769
20230818,123600,1445629660,2665,2665,2665,2660,210
20230818,123500,1445070485,2660,2665,2665,2660,2
20230818,123400,1445065160,2665,2665,2665,2665,1312
20230818,123300,1441568680,2665,2665,2665,2660,975
20230818,123200,1438973490,2665,2665,2665,2665,329
20230818,123100,1438096705,2665,2665,2665,2665,3091
20230818,123000,1429859190,2665,2665,2665,2665,115
20230818,122900,1429552715,2660,2665,2665,2660,699
20230818,122800,1427693265,2665,2660,2665,2660,501
20230818,122700,1426360600,2660,2665,2665,2660,692
20230818,122600,1424519605,2665,2665,2665,2665,112
20230818,122500,1424221125,2660,2665,2665,2660,1454
20230818,122400,1420349860,2665,2665,2665,2665,909
20230818,122300,1417927375,2660,2665,2665,2660,572
20230818,122200,1416405730,2665,2665,2665,2665,101
20230818,122100,1416136565,2660,2665,2670,2660,2205
20230818,122000,1410264605,2665,2670,2670,2665,226
20230818,121900,1409662085,2670,2670,2670,2670,27
20230818,121800,1409589995,2675,2665,2675,2665,686
20230818,121700,1407761795,2660,2675,2675,2660,13195
20230818,121600,1372660900,2670,2670,2675,2670,24
20230818,121500,1372596815,2670,2665,2670,2665,1236
20230818,121400,1369302870,2665,2665,2665,2665,204
20230818,121300,1368759210,2660,2660,2660,2660,1097
20230818,121200,1365841190,2670,2670,2670,2665,2301
20230818,121100,1359708935,2670,2670,2670,2665,16100
20230818,121000,1316749745,2675,2670,2675,2670,548
20230818,120900,1315286580,2670,2675,2675,2670,714
20230818,120800,1313380170,2675,2675,2675,2675,3
20230818,120700,1313372145,2670,2680,2680,2670,1882
20230818,120600,1308337840,2675,2675,2675,2675,674
20230818,120500,1306534890,2680,2680,2680,2680,19
20230818,120400,1306483970,2680,2675,2680,2675,504
20230818,120300,1305135760,2675,2675,2675,2675,385
20230818,120200,1304105885,2675,2670,2675,2670,710
20230818,120100,1302210180,2680,2680,2680,2680,4
20230818,120000,1302199460,2680,2670,2680,2670,649
20230818,115900,1300465720,2670,2675,2675,2670,602
20230818,115800,1298855380,2675,2675,2675,2675,49
20230818,115700,1298724305,2670,2670,2670,2670,248
20230818,115600,1298062145,2670,2670,2670,2665,898
20230818,115500,1295666565,2670,2670,2670,2670,47
20230818,115400,1295541075,2665,2670,2670,2665,823
20230818,115300,1293346775,2670,2670,2670,2670,25
20230818,115200,1293280025,2665,2665,2665,2665,554
20230818,115100,1291803615,2670,2665,2670,2665,816
20230818,115000,1289628970,2665,2670,2670,2665,842
20230818,114900,1287384540,2670,2670,2675,2665,4640
20230818,114800,1274996315,2670,2670,2670,2670,1163
20230818,114700,1271891105,2680,2675,2680,2675,1784
20230818,114600,1267118900,2680,2680,2680,2675,1267
20230818,114500,1263729580,2680,2680,2680,2680,1
20230818,114400,1263726900,2680,2680,2680,2675,793
20230818,114300,1261605355,2680,2680,2680,2675,532
20230818,114200,1260182155,2680,2680,2680,2675,705
20230818,114100,1258295960,2680,2680,2680,2675,258
20230818,114000,1257605520,2680,2680,2680,2675,546
20230818,113900,1256144915,2680,2680,2680,2675,325
20230818,113800,1255273930,2680,2680,2680,2680,1271
20230818,113700,1251867650,2680,2680,2680,2680,1147
20230818,113600,1248793690,2680,2680,2680,2675,374
20230818,113500,1247791870,2680,2680,2680,2680,1506
20230818,113400,1243755790,2680,2680,2680,2680,747
20230818,113300,1241753830,2680,2680,2680,2680,408
20230818,113200,1240660390,2680,2680,2680,2680,496
20230818,113100,1239331110,2685,2680,2685,2680,7
20230818,113000,1239312345,2680,2680,2680,2680,634
20230818,112900,1237613225,2685,2680,2685,2680,307
20230818,112800,1236789430,2680,2690,2690,2680,549
20230818,112700,1235315960,2690,2690,2690,2690,0
20230818,112600,1235315960,2690,2690,2690,2690,455
20230818,112500,1234092010,2690,2690,2690,2690,0
20230818,112400,1234092010,2690,2690,2690,2690,562
20230818,112300,1232580230,2695,2695,2695,2695,11
20230818,112200,1232550585,2690,2695,2695,2690,619
20230818,112100,1230885375,2690,2690,2690,2690,1066
20230818,112000,1228017835,2685,2680,2685,2680,4903
20230818,111900,1214854300,2675,2680,2680,2675,334
20230818,111800,1213959675,2680,2680,2680,2680,435
20230818,111700,1212793875,2680,2680,2680,2680,500
20230818,111600,1211453875,2680,2680,2685,2680,2533
20230818,111500,1204665385,2685,2680,2685,2680,1900
20230818,111400,1199567385,2685,2685,2685,2685,585
20230818,111300,1197996660,2685,2685,2685,2680,3399
20230818,111200,1188870395,2685,2685,2685,2685,855
20230818,111100,1186574720,2685,2690,2690,2685,1717
20230818,111000,1181963020,2690,2695,2695,2690,410
20230818,110900,1180859575,2690,2685,2690,2685,926
20230818,110800,1178372260,2680,2680,2680,2680,405
20230818,110700,1177286860,2680,2685,2685,2680,314
20230818,110600,1176445335,2685,2685,2685,2685,1362
20230818,110500,1172788365,2685,2680,2685,2675,824
20230818,110400,1170581830,2670,2675,2675,2670,3839
20230818,110300,1160330005,2675,2670,2675,2670,1713
20230818,110200,1155755760,2670,2675,2675,2670,6721
20230818,110100,1137810390,2675,2680,2680,2675,435
20230818,110000,1136646390,2680,2680,2680,2680,287
20230818,105900,1135877230,2680,2680,2680,2680,331
20230818,105800,1134990150,2680,2675,2680,2675,3553
20230818,105700,1125485775,2675,2675,2675,2675,760
20230818,105600,1123452775,2680,2675,2680,2675,1120
20230818,105500,1120454265,2680,2685,2685,2680,1620
20230818,105400,1116105695,2685,2685,2685,2685,362
20230818,105300,1115133725,2685,2690,2690,2685,640
20230818,105200,1113415265,2685,2685,2685,2685,26
20230818,105100,1113345455,2685,2685,2690,2685,869
20230818,105000,1111011790,2685,2685,2685,2680,27
20230818,104900,1110939320,2685,2685,2685,2680,508
20230818,104800,1109577670,2685,2675,2685,2670,119
20230818,104700,1109259155,2675,2680,2680,2675,7198
20230818,104600,1090003505,2675,2675,2675,2675,175
20230818,104500,1089535380,2680,2685,2690,2680,1473
20230818,104400,1085582655,2685,2690,2690,2685,19
20230818,104300,1085531620,2695,2695,2695,2675,2215
20230818,104200,1079582505,2695,2680,2695,2675,823
20230818,104100,1077370070,2680,2680,2685,2675,6423
20230818,104000,1060185305,2680,2685,2685,2680,1103
20230818,103900,1057229255,2680,2680,2685,2680,761
20230818,103800,1055189270,2680,2680,2680,2680,5
20230818,103700,1055175870,2680,2680,2680,2680,18
20230818,103600,1055127630,2690,2690,2690,2690,221
20230818,103500,1054533140,2680,2685,2690,2680,1910
20230818,103400,1049405840,2685,2685,2685,2685,420
20230818,103300,1048278140,2680,2685,2685,2680,544
20230818,103200,1046819710,2680,2685,2685,2680,1580
20230818,103100,1042584910,2685,2690,2690,2685,1328
20230818,103000,1039018140,2690,2690,2690,2690,23
20230818,102900,1038956270,2695,2695,2695,2695,14
20230818,102800,1038918540,2700,2695,2700,2695,407
20230818,102700,1037821665,2690,2690,2695,2690,2316
20230818,102600,1031591615,2690,2690,2690,2690,2
20230818,102500,1031586235,2685,2685,2690,2685,654
20230818,102400,1029830240,2690,2685,2690,2685,727
20230818,102300,1027878090,2690,2690,2690,2690,155
20230818,102200,1027461140,2685,2690,2690,2685,137
20230818,102100,1027092835,2690,2680,2690,2680,2666
20230818,102000,1019933330,2675,2670,2675,2670,847
20230818,101900,1017668110,2675,2675,2675,2670,20056
20230818,101800,964116040,2680,2675,2680,2675,3204
20230818,101700,955537830,2680,2680,2680,2675,612
20230818,101600,953900670,2680,2680,2680,2675,2061
20230818,101500,948384390,2680,2680,2680,2680,282
20230818,101400,947628630,2680,2680,2680,2675,1263
20230818,101300,944250045,2680,2675,2680,2675,463
20230818,101200,943011485,2670,2670,2670,2670,1639
20230818,101100,938635355,2675,2670,2675,2670,604
20230818,101000,937022660,2675,2680,2680,2670,1148
20230818,100900,933951620,2680,2675,2685,2675,1393
20230818,100800,930220240,2680,2680,2685,2680,2380
20230818,100700,923841830,2680,2680,2680,2680,100
20230818,100600,923573830,2685,2680,2685,2680,562
20230818,100500,922067660,2680,2680,2680,2680,1466
20230818,100400,918138780,2680,2675,2680,2675,939
20230818,100300,915626425,2675,2680,2680,2675,659
20230818,100200,913860505,2680,2680,2680,2680,50
20230818,100100,913726505,2680,2680,2680,2680,3
20230818,100000,913718465,2680,2680,2680,2670,1007
20230818,095900,911029705,2670,2680,2680,2670,6200
20230818,095800,894469515,2680,2675,2680,2670,1480
20230818,095700,890517140,2685,2685,2685,2670,31680
20230818,095600,805894580,2680,2685,2685,2680,39
20230818,095500,805789880,2685,2685,2685,2685,60
20230818,095400,805628780,2685,2685,2685,2675,4803
20230818,095300,792758055,2690,2685,2690,2685,9
20230818,095200,792733860,2690,2690,2690,2690,102
20230818,095100,792459480,2690,2690,2690,2690,70
20230818,095000,792271180,2690,2695,2695,2690,168
20230818,094900,791818670,2695,2685,2695,2685,283
20230818,094800,791058575,2685,2690,2690,2685,640
20230818,094700,789336985,2690,2695,2695,2685,1746
20230818,094600,784644565,2695,2695,2695,2695,2961
20230818,094500,776664670,2700,2700,2700,2695,53
20230818,094400,776521730,2695,2700,2700,2695,1099
20230818,094300,773557455,2700,2700,2700,2695,651
20230818,094200,771800715,2700,2700,2700,2700,2248
20230818,094100,765731115,2700,2695,2700,2695,5208
20230818,094000,751672555,2695,2690,2695,2690,39
20230818,093900,751567585,2690,2685,2690,2685,634
20230818,093800,749863280,2685,2680,2685,2675,2804
20230818,093700,742355900,2685,2680,2685,2675,8192
20230818,093600,720414855,2680,2685,2685,2680,732
20230818,093500,718453085,2685,2680,2685,2680,1727
20230818,093400,713821845,2685,2685,2690,2680,1854
20230818,093300,708845295,2685,2675,2690,2675,3539
20230818,093200,699369100,2680,2685,2685,2675,2825
20230818,093100,691805600,2680,2680,2685,2675,2388
20230818,093000,685412900,2675,2685,2685,2675,3903
20230818,092900,674969220,2675,2665,2675,2665,3501
20230818,092800,665627500,2670,2685,2685,2665,43443
20230818,092700,549287265,2680,2705,2705,2680,24360
20230818,092600,483902640,2700,2710,2710,2700,4631
20230818,092500,471384030,2710,2710,2715,2710,2992
20230818,092400,463274155,2710,2715,2720,2710,3030
20230818,092300,455058010,2720,2735,2735,2715,5619
20230818,092200,439728710,2735,2740,2750,2730,3893
20230818,092100,429076535,2750,2750,2755,2745,4921
20230818,092000,415546700,2745,2730,2750,2725,16350
20230818,091900,370686870,2725,2715,2730,2715,7960
20230818,091800,349014105,2715,2710,2720,2700,3365
20230818,091700,339894505,2705,2710,2710,2705,556
20230818,091600,338390410,2710,2705,2710,2705,183
20230818,091500,337895370,2705,2705,2705,2700,653
20230818,091400,336129060,2705,2685,2705,2680,21656
20230818,091300,277678555,2680,2680,2695,2680,2249
20230818,091200,271645320,2675,2680,2680,2675,625
20230818,091100,269970870,2680,2675,2680,2675,2160
20230818,091000,264191425,2675,2700,2700,2675,16701
20230818,090900,219365425,2700,2695,2700,2690,2710
20230818,090800,212064465,2695,2700,2705,2695,9030
20230818,090700,187697670,2705,2710,2710,2705,844
20230818,090600,185413595,2710,2700,2710,2690,18172
20230818,090500,136358445,2695,2690,2700,2685,7840
20230818,090400,115279910,2685,2680,2685,2680,18593
20230818,090300,65438500,2680,2680,2695,2670,2628
20230818,090200,58403205,2680,2670,2680,2665,3300
20230818,090100,49589055,2650,2685,2685,2650,10502
20230818,090000,21594675,2685,2705,2705,2680,7978