stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201300,869204710,2140,2140,2140,2140,2609
20230818,201200,869204710,2140,2140,2140,2140,0
20230818,201100,869204710,2140,2140,2140,2140,0
20230818,201000,869204710,2140,2140,2140,2140,0
20230818,200900,869204710,2140,2140,2140,2140,0
20230818,200800,869204710,2140,2140,2140,2140,0
20230818,200700,869204710,2140,2140,2140,2140,0
20230818,200600,869204710,2140,2140,2140,2140,0
20230818,200500,869204710,2140,2140,2140,2140,0
20230818,200400,869204710,2140,2140,2140,2140,0
20230818,200300,869204710,2140,2140,2140,2140,0
20230818,200200,869204710,2140,2140,2140,2140,0
20230818,200100,869204710,2140,2140,2140,2140,0
20230818,200000,869204710,2140,2140,2140,2140,0
20230818,195900,869204710,2140,2140,2140,2140,0
20230818,195800,869204710,2140,2140,2140,2140,0
20230818,195700,869204710,2140,2140,2140,2140,0
20230818,195600,869204710,2140,2140,2140,2140,0
20230818,195500,869204710,2140,2140,2140,2140,0
20230818,195400,869204710,2140,2140,2140,2140,0
20230818,195300,869204710,2140,2140,2140,2140,0
20230818,195200,869204710,2140,2140,2140,2140,0
20230818,195100,869204710,2140,2140,2140,2140,0
20230818,195000,869204710,2140,2140,2140,2140,0
20230818,194900,869204710,2140,2140,2140,2140,0
20230818,194800,869204710,2140,2140,2140,2140,0
20230818,194700,869204710,2140,2140,2140,2140,0
20230818,194600,869204710,2140,2140,2140,2140,0
20230818,194500,869204710,2140,2140,2140,2140,0
20230818,194400,869204710,2140,2140,2140,2140,0
20230818,194300,869204710,2140,2140,2140,2140,2609
20230818,194200,869204710,2140,2140,2140,2140,0
20230818,194100,869204710,2140,2140,2140,2140,0
20230818,194000,869204710,2140,2140,2140,2140,0
20230818,193900,869204710,2140,2140,2140,2140,0
20230818,193800,869204710,2140,2140,2140,2140,0
20230818,193700,869204710,2140,2140,2140,2140,0
20230818,193600,869204710,2140,2140,2140,2140,0
20230818,193500,869204710,2140,2140,2140,2140,0
20230818,193400,869204710,2140,2140,2140,2140,0
20230818,193300,869204710,2140,2140,2140,2140,0
20230818,193200,869204710,2140,2140,2140,2140,0
20230818,193100,869204710,2140,2140,2140,2140,0
20230818,193000,869204710,2140,2140,2140,2140,0
20230818,192900,869204710,2140,2140,2140,2140,0
20230818,192800,869204710,2140,2140,2140,2140,0
20230818,192700,869204710,2140,2140,2140,2140,0
20230818,192600,869204710,2140,2140,2140,2140,0
20230818,192500,869204710,2140,2140,2140,2140,0
20230818,192400,869204710,2140,2140,2140,2140,0
20230818,192300,869204710,2140,2140,2140,2140,0
20230818,192200,869204710,2140,2140,2140,2140,0
20230818,192100,869204710,2140,2140,2140,2140,0
20230818,192000,869204710,2140,2140,2140,2140,0
20230818,191900,869204710,2140,2140,2140,2140,0
20230818,191800,869204710,2140,2140,2140,2140,0
20230818,191700,869204710,2140,2140,2140,2140,0
20230818,191600,869204710,2140,2140,2140,2140,0
20230818,191500,869204710,2140,2140,2140,2140,0
20230818,191400,869204710,2140,2140,2140,2140,0
20230818,191300,869204710,2140,2140,2140,2140,2609
20230818,191200,869204710,2140,2140,2140,2140,0
20230818,191100,869204710,2140,2140,2140,2140,0
20230818,191000,869204710,2140,2140,2140,2140,0
20230818,190900,869204710,2140,2140,2140,2140,0
20230818,190800,869204710,2140,2140,2140,2140,0
20230818,190700,869204710,2140,2140,2140,2140,0
20230818,190600,869204710,2140,2140,2140,2140,0
20230818,190500,869204710,2140,2140,2140,2140,0
20230818,190400,869204710,2140,2140,2140,2140,0
20230818,190300,869204710,2140,2140,2140,2140,0
20230818,190200,869204710,2140,2140,2140,2140,0
20230818,190100,869204710,2140,2140,2140,2140,0
20230818,190000,869204710,2140,2140,2140,2140,0
20230818,185900,869204710,2140,2140,2140,2140,0
20230818,185800,869204710,2140,2140,2140,2140,0
20230818,185700,869204710,2140,2140,2140,2140,0
20230818,185600,869204710,2140,2140,2140,2140,0
20230818,185500,869204710,2140,2140,2140,2140,0
20230818,185400,869204710,2140,2140,2140,2140,0
20230818,185300,869204710,2140,2140,2140,2140,0
20230818,185200,869204710,2140,2140,2140,2140,0
20230818,185100,869204710,2140,2140,2140,2140,0
20230818,185000,869204710,2140,2140,2140,2140,0
20230818,184900,869204710,2140,2140,2140,2140,0
20230818,184800,869204710,2140,2140,2140,2140,0
20230818,184700,869204710,2140,2140,2140,2140,0
20230818,184600,869204710,2140,2140,2140,2140,0
20230818,184500,869204710,2140,2140,2140,2140,0
20230818,184400,869204710,2140,2140,2140,2140,0
20230818,184300,869204710,2140,2140,2140,2140,2609
20230818,184200,869204710,2140,2140,2140,2140,0
20230818,184100,869204710,2140,2140,2140,2140,0
20230818,184000,869204710,2140,2140,2140,2140,0
20230818,183900,869204710,2140,2140,2140,2140,0
20230818,183800,869204710,2140,2140,2140,2140,0
20230818,183700,869204710,2140,2140,2140,2140,0
20230818,183600,869204710,2140,2140,2140,2140,0
20230818,183500,869204710,2140,2140,2140,2140,0
20230818,183400,869204710,2140,2140,2140,2140,0
20230818,183300,869204710,2140,2140,2140,2140,0
20230818,183200,869204710,2140,2140,2140,2140,0
20230818,183100,869204710,2140,2140,2140,2140,0
20230818,183000,869204710,2140,2140,2140,2140,0
20230818,182900,869204710,2140,2140,2140,2140,0
20230818,182800,869204710,2140,2140,2140,2140,0
20230818,182700,869204710,2140,2140,2140,2140,0
20230818,182600,869204710,2140,2140,2140,2140,0
20230818,182500,869204710,2140,2140,2140,2140,0
20230818,182400,869204710,2140,2140,2140,2140,0
20230818,182300,869204710,2140,2140,2140,2140,0
20230818,182200,869204710,2140,2140,2140,2140,0
20230818,182100,869204710,2140,2140,2140,2140,0
20230818,182000,869204710,2140,2140,2140,2140,0
20230818,181900,869204710,2140,2140,2140,2140,0
20230818,181800,869204710,2140,2140,2140,2140,0
20230818,181700,869204710,2140,2140,2140,2140,0
20230818,181600,869204710,2140,2140,2140,2140,0
20230818,181500,869204710,2140,2140,2140,2140,0
20230818,181400,869204710,2140,2140,2140,2140,0
20230818,181300,869204710,2140,2140,2140,2140,2609
20230818,181200,869204710,2140,2140,2140,2140,0
20230818,181100,869204710,2140,2140,2140,2140,0
20230818,181000,869204710,2140,2140,2140,2140,0
20230818,180900,869204710,2140,2140,2140,2140,0
20230818,180800,869204710,2140,2140,2140,2140,0
20230818,180700,869204710,2140,2140,2140,2140,0
20230818,180600,869204710,2140,2140,2140,2140,0
20230818,180500,869204710,2140,2140,2140,2140,0
20230818,180400,869204710,2140,2140,2140,2140,0
20230818,180300,869204710,2140,2140,2140,2140,0
20230818,180200,869204710,2140,2140,2140,2140,0
20230818,180100,869204710,2140,2140,2140,2140,0
20230818,180000,869204710,2140,2140,2140,2140,0
20230818,175900,869204710,2140,2140,2140,2140,0
20230818,175800,869204710,2140,2140,2140,2140,0
20230818,175700,869204710,2140,2140,2140,2140,0
20230818,175600,869204710,2140,2140,2140,2140,0
20230818,175500,869204710,2140,2140,2140,2140,0
20230818,175400,869204710,2140,2140,2140,2140,0
20230818,175300,869204710,2140,2140,2140,2140,0
20230818,175200,869204710,2140,2140,2140,2140,0
20230818,175100,869204710,2140,2140,2140,2140,0
20230818,175000,869204710,2140,2140,2140,2140,0
20230818,174900,869204710,2140,2140,2140,2140,0
20230818,174800,869204710,2140,2140,2140,2140,0
20230818,174700,869204710,2140,2140,2140,2140,0
20230818,174600,869204710,2140,2140,2140,2140,0
20230818,174500,869204710,2140,2140,2140,2140,0
20230818,174400,869204710,2140,2140,2140,2140,0
20230818,174300,869204710,2140,2140,2140,2140,2609
20230818,174200,869204710,2140,2140,2140,2140,0
20230818,174100,869204710,2140,2140,2140,2140,0
20230818,174000,869204710,2140,2140,2140,2140,0
20230818,173900,869204710,2140,2140,2140,2140,0
20230818,173800,869204710,2140,2140,2140,2140,0
20230818,173700,869204710,2140,2140,2140,2140,0
20230818,173600,869204710,2140,2140,2140,2140,0
20230818,173500,869204710,2140,2140,2140,2140,0
20230818,173400,869204710,2140,2140,2140,2140,0
20230818,173300,869204710,2140,2140,2140,2140,0
20230818,173200,869204710,2140,2140,2140,2140,0
20230818,173100,869204710,2140,2140,2140,2140,0
20230818,173000,869204710,2140,2140,2140,2140,0
20230818,172900,869204710,2140,2140,2140,2140,0
20230818,172800,869204710,2140,2140,2140,2140,0
20230818,172700,869204710,2140,2140,2140,2140,0
20230818,172600,869204710,2140,2140,2140,2140,0
20230818,172500,869204710,2140,2140,2140,2140,0
20230818,172400,869204710,2140,2140,2140,2140,0
20230818,172300,869204710,2140,2140,2140,2140,0
20230818,172200,869204710,2140,2140,2140,2140,0
20230818,172100,869204710,2140,2140,2140,2140,0
20230818,172000,869204710,2140,2140,2140,2140,0
20230818,171900,869204710,2140,2140,2140,2140,0
20230818,171800,869204710,2140,2140,2140,2140,0
20230818,171700,869204710,2140,2140,2140,2140,0
20230818,171600,869204710,2140,2140,2140,2140,0
20230818,171500,869204710,2140,2140,2140,2140,0
20230818,171400,869204710,2140,2140,2140,2140,0
20230818,171300,869204710,2140,2140,2140,2140,2609
20230818,171200,869204710,2140,2140,2140,2140,0
20230818,171100,869204710,2140,2140,2140,2140,0
20230818,171000,869204710,2140,2140,2140,2140,0
20230818,170900,869204710,2140,2140,2140,2140,0
20230818,170800,869204710,2140,2140,2140,2140,0
20230818,170700,869204710,2140,2140,2140,2140,0
20230818,170600,869204710,2140,2140,2140,2140,0
20230818,170500,869204710,2140,2140,2140,2140,0
20230818,170400,869204710,2140,2140,2140,2140,0
20230818,170300,869204710,2140,2140,2140,2140,0
20230818,170200,869204710,2140,2140,2140,2140,0
20230818,170100,869204710,2140,2140,2140,2140,0
20230818,170000,869204710,2140,2140,2140,2140,0
20230818,165900,869204710,2140,2140,2140,2140,0
20230818,165800,869204710,2140,2140,2140,2140,0
20230818,165700,869204710,2140,2140,2140,2140,0
20230818,165600,869204710,2140,2140,2140,2140,0
20230818,165500,869204710,2140,2140,2140,2140,0
20230818,165400,869204710,2140,2140,2140,2140,0
20230818,165300,869204710,2140,2140,2140,2140,0
20230818,165200,869204710,2140,2140,2140,2140,0
20230818,165100,869204710,2140,2140,2140,2140,0
20230818,165000,869204710,2140,2140,2140,2140,0
20230818,164900,869204710,2140,2140,2140,2140,0
20230818,164800,869204710,2140,2140,2140,2140,0
20230818,164700,869204710,2140,2140,2140,2140,0
20230818,164600,869204710,2140,2140,2140,2140,0
20230818,164500,869204710,2140,2140,2140,2140,0
20230818,164400,869204710,2140,2140,2140,2140,0
20230818,164300,869204710,2140,2140,2140,2140,2609
20230818,164200,869204710,2140,2140,2140,2140,0
20230818,164100,869204710,2140,2140,2140,2140,0
20230818,164000,869204710,2140,2140,2140,2140,0
20230818,163900,869204710,2140,2140,2140,2140,0
20230818,163800,869204710,2140,2140,2140,2140,0
20230818,163700,869204710,2140,2140,2140,2140,0
20230818,163600,869204710,2140,2140,2140,2140,0
20230818,163500,869204710,2140,2140,2140,2140,0
20230818,163400,869204710,2140,2140,2140,2140,0
20230818,163300,869204710,2140,2140,2140,2140,0
20230818,163200,869204710,2140,2140,2140,2140,0
20230818,163100,869204710,2140,2140,2140,2140,0
20230818,163000,869204710,2140,2140,2140,2140,0
20230818,162900,869204710,2140,2140,2140,2140,0
20230818,162800,869204710,2140,2140,2140,2140,0
20230818,162700,869204710,2140,2140,2140,2140,0
20230818,162600,869204710,2140,2140,2140,2140,0
20230818,162500,869204710,2140,2140,2140,2140,0
20230818,162400,869204710,2140,2140,2140,2140,0
20230818,162300,869204710,2140,2140,2140,2140,0
20230818,162200,869204710,2140,2140,2140,2140,0
20230818,162100,869204710,2140,2140,2140,2140,0
20230818,162000,869204710,2140,2140,2140,2140,0
20230818,161900,869204710,2140,2140,2140,2140,0
20230818,161800,869204710,2140,2140,2140,2140,0
20230818,161700,869204710,2140,2140,2140,2140,0
20230818,161600,869204710,2140,2140,2140,2140,0
20230818,161500,869204710,2140,2140,2140,2140,0
20230818,161400,869204710,2140,2140,2140,2140,0
20230818,161300,869204710,2140,2140,2140,2140,2609
20230818,161200,869204710,2140,2140,2140,2140,0
20230818,161100,869204710,2140,2140,2140,2140,0
20230818,161000,869204710,2140,2140,2140,2140,0
20230818,160900,869204710,2140,2140,2140,2140,0
20230818,160800,869204710,2140,2140,2140,2140,0
20230818,160700,869204710,2140,2140,2140,2140,0
20230818,160600,869204710,2140,2140,2140,2140,0
20230818,160500,869204710,2140,2140,2140,2140,0
20230818,160400,869204710,2140,2140,2140,2140,0
20230818,160300,869204710,2140,2140,2140,2140,0
20230818,160200,869204710,2140,2140,2140,2140,0
20230818,160100,869204710,2140,2140,2140,2140,0
20230818,160000,869204710,2140,2140,2140,2140,0
20230818,155900,869204710,2140,2140,2140,2140,0
20230818,155800,869204710,2140,2140,2140,2140,0
20230818,155700,869204710,2140,2140,2140,2140,0
20230818,155600,869204710,2140,2140,2140,2140,0
20230818,155500,869204710,2140,2140,2140,2140,0
20230818,155400,869204710,2140,2140,2140,2140,0
20230818,155300,869204710,2140,2140,2140,2140,0
20230818,155200,869204710,2140,2140,2140,2140,0
20230818,155100,869204710,2140,2140,2140,2140,0
20230818,155000,869204710,2140,2140,2140,2140,0
20230818,154900,869204710,2140,2140,2140,2140,0
20230818,154800,869204710,2140,2140,2140,2140,0
20230818,154700,869204710,2140,2140,2140,2140,0
20230818,154600,869204710,2140,2140,2140,2140,0
20230818,154500,869204710,2140,2140,2140,2140,0
20230818,154400,869204710,2140,2140,2140,2140,0
20230818,154300,869204710,2140,2140,2140,2140,2609
20230818,154200,869204710,2140,2140,2140,2140,0
20230818,154100,869204710,2140,2140,2140,2140,0
20230818,154000,869204710,2140,2140,2140,2140,0
20230818,153900,869204710,2140,2140,2140,2140,0
20230818,153800,869204710,2140,2140,2140,2140,0
20230818,153700,869204710,2140,2140,2140,2140,0
20230818,153600,869204710,2140,2140,2140,2140,0
20230818,153500,869204710,2140,2140,2140,2140,0
20230818,153400,869204710,2140,2140,2140,2140,0
20230818,153300,869204710,2140,2140,2140,2140,0
20230818,153200,869204710,2140,2140,2140,2140,0
20230818,153100,869204710,2140,2140,2140,2140,0
20230818,153000,869204710,2140,2140,2140,2140,2609
20230818,152900,863621450,2145,2145,2145,2145,0
20230818,152800,863621450,2145,2145,2145,2145,0
20230818,152700,863621450,2145,2145,2145,2145,0
20230818,152600,863621450,2145,2145,2145,2145,0
20230818,152500,863621450,2145,2145,2145,2145,0
20230818,152400,863621450,2145,2145,2145,2145,0
20230818,152300,863621450,2145,2145,2145,2145,0
20230818,152200,863621450,2145,2145,2145,2145,0
20230818,152100,863621450,2145,2145,2145,2145,0
20230818,152000,863621450,2145,2145,2145,2145,0
20230818,151900,863621450,2145,2140,2145,2140,869
20230818,151800,861760230,2140,2130,2140,2130,454
20230818,151700,860788855,2135,2130,2135,2130,701
20230818,151600,859292525,2130,2130,2130,2125,161
20230818,151500,858949880,2115,2130,2130,2115,2
20230818,151400,858945635,2125,2125,2125,2125,0
20230818,151300,858945635,2125,2125,2125,2125,2
20230818,151200,858941385,2125,2125,2125,2125,15
20230818,151100,858909510,2115,2125,2125,2115,447
20230818,151000,857960785,2130,2130,2130,2130,290
20230818,150900,857343085,2130,2130,2130,2130,100
20230818,150800,857130085,2130,2130,2130,2130,916
20230818,150700,855179005,2130,2130,2130,2130,209
20230818,150600,854733835,2130,2130,2130,2130,0
20230818,150500,854733835,2130,2125,2130,2125,244
20230818,150400,854214325,2125,2125,2125,2125,606
20230818,150300,852926575,2125,2125,2125,2110,294
20230818,150200,852302615,2120,2125,2125,2120,357
20230818,150100,851545770,2125,2130,2130,2125,158
20230818,150000,851209420,2130,2135,2135,2115,838
20230818,145900,849420465,2130,2125,2130,2125,175
20230818,145800,849048040,2120,2125,2125,2120,106
20230818,145700,848823160,2135,2120,2135,2120,1638
20230818,145600,845341300,2120,2115,2120,2115,839
20230818,145500,843563875,2115,2115,2115,2115,4
20230818,145400,843555415,2110,2110,2110,2110,0
20230818,145300,843555415,2110,2105,2110,2105,148
20230818,145200,843243395,2105,2105,2105,2105,111
20230818,145100,843009740,2105,2110,2110,2105,36
20230818,145000,842933810,2110,2110,2110,2110,0
20230818,144900,842933810,2110,2110,2110,2110,0
20230818,144800,842933810,2110,2105,2110,2105,1482
20230818,144700,839808710,2100,2100,2100,2100,763
20230818,144600,838206410,2095,2095,2095,2095,0
20230818,144500,838206410,2095,2100,2100,2095,1015
20230818,144400,836077300,2105,2105,2105,2105,30
20230818,144300,836014150,2100,2100,2100,2100,135
20230818,144200,835730650,2100,2100,2100,2100,28
20230818,144100,835671850,2100,2095,2100,2095,254
20230818,144000,835139715,2085,2085,2085,2085,650
20230818,143900,833784465,2085,2090,2090,2085,1500
20230818,143800,830656950,2080,2080,2080,2080,0
20230818,143700,830656950,2080,2095,2095,2080,750
20230818,143600,829092765,2090,2100,2100,2090,1000
20230818,143500,826993635,2100,2105,2105,2100,364
20230818,143400,826228160,2115,2110,2115,2110,2
20230818,143300,826223935,2105,2105,2105,2105,0
20230818,143200,826223935,2105,2105,2105,2105,0
20230818,143100,826223935,2105,2105,2105,2105,0
20230818,143000,826223935,2105,2105,2105,2105,0
20230818,142900,826223935,2105,2105,2105,2105,0
20230818,142800,826223935,2105,2105,2105,2105,765
20230818,142700,824613610,2090,2100,2100,2090,282
20230818,142600,824022930,2100,2100,2100,2100,0
20230818,142500,824022930,2100,2100,2100,2100,0
20230818,142400,824022930,2100,2100,2100,2100,104
20230818,142300,823804530,2105,2105,2105,2105,1
20230818,142200,823802425,2100,2100,2100,2100,2
20230818,142100,823798225,2105,2100,2105,2100,1108
20230818,142000,821469725,2100,2100,2100,2100,0
20230818,141900,821469725,2100,2100,2100,2100,0
20230818,141800,821469725,2100,2100,2100,2100,0
20230818,141700,821469725,2100,2100,2100,2100,0
20230818,141600,821469725,2100,2100,2100,2100,0
20230818,141500,821469725,2100,2100,2100,2100,0
20230818,141400,821469725,2100,2100,2100,2100,0
20230818,141300,821469725,2100,2100,2100,2100,20
20230818,141200,821427725,2100,2100,2100,2100,8
20230818,141100,821410925,2100,2100,2100,2100,1
20230818,141000,821408825,2100,2100,2100,2100,0
20230818,140900,821408825,2100,2100,2100,2100,101
20230818,140800,821196725,2090,2090,2090,2090,15
20230818,140700,821165375,2100,2100,2100,2100,400
20230818,140600,820325375,2095,2095,2095,2095,0
20230818,140500,820325375,2095,2095,2095,2095,2876
20230818,140400,814300155,2095,2095,2095,2090,129
20230818,140300,814029915,2095,2095,2095,2095,914
20230818,140200,812115085,2095,2095,2095,2095,2
20230818,140100,812110895,2100,2100,2100,2100,262
20230818,140000,811560695,2100,2100,2100,2100,1
20230818,135900,811558595,2100,2100,2100,2100,3
20230818,135800,811552295,2110,2110,2110,2105,45
20230818,135700,811457355,2100,2100,2100,2100,1
20230818,135600,811455255,2100,2100,2100,2100,2
20230818,135500,811451055,2100,2105,2105,2100,6
20230818,135400,811438450,2110,2110,2110,2110,0
20230818,135300,811438450,2110,2110,2110,2110,0
20230818,135200,811438450,2110,2110,2110,2110,1
20230818,135100,811436340,2110,2110,2110,2110,0
20230818,135000,811436340,2110,2110,2110,2110,0
20230818,134900,811436340,2110,2110,2110,2110,0
20230818,134800,811436340,2110,2110,2110,2110,0
20230818,134700,811436340,2110,2110,2110,2110,0
20230818,134600,811436340,2110,2110,2110,2110,0
20230818,134500,811436340,2110,2110,2110,2110,42
20230818,134400,811347720,2105,2105,2105,2105,0
20230818,134300,811347720,2105,2115,2115,2105,481
20230818,134200,810333285,2110,2115,2115,2110,155
20230818,134100,810006230,2110,2115,2115,2110,46
20230818,134000,809909095,2115,2115,2115,2115,170
20230818,133900,809549545,2135,2135,2135,2135,0
20230818,133800,809549545,2135,2130,2145,2130,1745
20230818,133700,805813950,2130,2130,2140,2125,1470
20230818,133600,802673265,2115,2120,2120,2115,1214
20230818,133500,800104155,2110,2105,2110,2105,912
20230818,133400,798180090,2100,2100,2100,2100,0
20230818,133300,798180090,2100,2100,2100,2100,22
20230818,133200,798133890,2105,2105,2105,2105,4
20230818,133100,798125470,2105,2105,2105,2105,0
20230818,133000,798125470,2105,2105,2105,2105,6
20230818,132900,798112840,2110,2110,2110,2110,74
20230818,132800,797956700,2110,2110,2110,2110,30
20230818,132700,797893400,2110,2110,2110,2110,0
20230818,132600,797893400,2110,2110,2110,2110,0
20230818,132500,797893400,2110,2110,2110,2110,0
20230818,132400,797893400,2110,2105,2110,2100,1001
20230818,132300,795791285,2105,2110,2110,2105,100
20230818,132200,795580310,2105,2110,2110,2105,261
20230818,132100,795030900,2120,2120,2120,2120,0
20230818,132000,795030900,2120,2120,2120,2120,10
20230818,131900,795009700,2105,2105,2105,2105,1
20230818,131800,795007595,2105,2105,2105,2105,100
20230818,131700,794797095,2105,2105,2105,2105,2
20230818,131600,794792885,2110,2110,2110,2110,0
20230818,131500,794792885,2110,2110,2110,2110,303
20230818,131400,794153555,2110,2110,2110,2110,201
20230818,131300,793729445,2115,2120,2120,2115,58
20230818,131200,793606675,2120,2120,2120,2120,0
20230818,131100,793606675,2120,2130,2130,2120,623
20230818,131000,792281185,2130,2120,2130,2120,1035
20230818,130900,790079665,2120,2120,2120,2120,70
20230818,130800,789931265,2120,2110,2120,2110,34
20230818,130700,789859195,2110,2110,2110,2110,0
20230818,130600,789859195,2110,2110,2110,2110,1001
20230818,130500,787747085,2110,2110,2110,2110,0
20230818,130400,787747085,2110,2110,2110,2110,0
20230818,130300,787747085,2110,2110,2110,2110,7
20230818,130200,787732315,2120,2120,2120,2120,100
20230818,130100,787520315,2110,2110,2110,2110,0
20230818,130000,787520315,2110,2110,2110,2110,0
20230818,125900,787520315,2110,2110,2110,2110,0
20230818,125800,787520315,2110,2110,2110,2110,50
20230818,125700,787414815,2110,2115,2115,2110,206
20230818,125600,786979685,2115,2115,2115,2115,6
20230818,125500,786966995,2120,2120,2120,2120,176
20230818,125400,786593875,2120,2115,2120,2115,2
20230818,125300,786589640,2115,2120,2120,2115,9
20230818,125200,786570600,2115,2115,2115,2115,8
20230818,125100,786553680,2115,2115,2115,2115,3
20230818,125000,786547335,2110,2110,2110,2110,990
20230818,124900,784458435,2110,2115,2115,2110,510
20230818,124800,783379835,2110,2110,2110,2110,10
20230818,124700,783358735,2110,2110,2110,2110,166
20230818,124600,783008475,2110,2110,2110,2110,0
20230818,124500,783008475,2110,2110,2110,2110,0
20230818,124400,783008475,2110,2110,2110,2110,0
20230818,124300,783008475,2110,2110,2110,2110,400
20230818,124200,782164475,2110,2110,2110,2110,1
20230818,124100,782162365,2105,2105,2105,2105,463
20230818,124000,781187750,2105,2105,2105,2105,38
20230818,123900,781107760,2105,2105,2110,2105,986
20230818,123800,779029580,2105,2100,2105,2100,23
20230818,123700,778981250,2100,2095,2100,2095,253
20230818,123600,778450020,2095,2095,2095,2095,214
20230818,123500,778001690,2095,2095,2095,2095,189
20230818,123400,777605735,2090,2090,2090,2090,8
20230818,123300,777589015,2085,2085,2085,2085,0
20230818,123200,777589015,2085,2085,2085,2085,0
20230818,123100,777589015,2085,2085,2085,2085,1
20230818,123000,777586930,2080,2080,2080,2080,10
20230818,122900,777566130,2080,2080,2080,2080,0
20230818,122800,777566130,2080,2080,2080,2080,0
20230818,122700,777566130,2080,2080,2080,2080,0
20230818,122600,777566130,2080,2080,2080,2080,26
20230818,122500,777512050,2085,2085,2085,2085,0
20230818,122400,777512050,2085,2085,2085,2085,0
20230818,122300,777512050,2085,2085,2085,2085,110
20230818,122200,777282700,2095,2095,2095,2095,0
20230818,122100,777282700,2095,2095,2095,2095,0
20230818,122000,777282700,2095,2095,2095,2095,0
20230818,121900,777282700,2095,2090,2095,2090,966
20230818,121800,775258935,2090,2090,2090,2090,799
20230818,121700,773589025,2075,2085,2085,2075,289
20230818,121600,772986850,2080,2080,2080,2080,1
20230818,121500,772984770,2075,2075,2075,2075,15
20230818,121400,772953645,2075,2075,2075,2075,20
20230818,121300,772912145,2075,2075,2075,2075,0
20230818,121200,772912145,2075,2075,2075,2075,500
20230818,121100,771874645,2075,2080,2080,2075,589
20230818,121000,770650025,2085,2085,2085,2085,831
20230818,120900,768917390,2085,2085,2085,2085,0
20230818,120800,768917390,2085,2085,2085,2085,0
20230818,120700,768917390,2085,2085,2085,2085,241
20230818,120600,768414905,2085,2080,2085,2080,505
20230818,120500,767364480,2080,2080,2080,2080,0
20230818,120400,767364480,2080,2080,2080,2080,0
20230818,120300,767364480,2080,2080,2080,2080,862
20230818,120200,765571520,2080,2080,2080,2080,31
20230818,120100,765507040,2085,2085,2085,2085,0
20230818,120000,765507040,2085,2085,2085,2085,0
20230818,115900,765507040,2085,2080,2085,2080,773
20230818,115800,763896900,2085,2085,2085,2085,0
20230818,115700,763896900,2085,2085,2085,2085,1
20230818,115600,763894815,2070,2075,2075,2070,2107
20230818,115500,759531825,2075,2080,2080,2075,1209
20230818,115400,757019495,2090,2080,2090,2080,159
20230818,115300,756688685,2080,2080,2080,2080,130
20230818,115200,756418285,2080,2080,2080,2080,0
20230818,115100,756418285,2080,2080,2080,2080,787
20230818,115000,754781325,2080,2080,2080,2080,1
20230818,114900,754779245,2085,2085,2085,2085,0
20230818,114800,754779245,2085,2085,2085,2085,458
20230818,114700,753824315,2085,2085,2085,2085,6
20230818,114600,753811805,2085,2085,2085,2085,0
20230818,114500,753811805,2085,2085,2085,2085,11
20230818,114400,753788870,2085,2085,2085,2085,0
20230818,114300,753788870,2085,2085,2085,2085,0
20230818,114200,753788870,2085,2085,2085,2085,0
20230818,114100,753788870,2085,2085,2085,2085,0
20230818,114000,753788870,2085,2085,2085,2085,0
20230818,113900,753788870,2085,2085,2085,2085,0
20230818,113800,753788870,2085,2085,2085,2085,0
20230818,113700,753788870,2085,2085,2085,2085,0
20230818,113600,753788870,2085,2085,2085,2085,0
20230818,113500,753788870,2085,2085,2085,2085,0
20230818,113400,753788870,2085,2090,2090,2085,1131
20230818,113300,751429510,2090,2090,2090,2090,0
20230818,113200,751429510,2090,2090,2090,2090,0
20230818,113100,751429510,2090,2090,2090,2090,0
20230818,113000,751429510,2090,2090,2090,2090,0
20230818,112900,751429510,2090,2090,2090,2090,0
20230818,112800,751429510,2090,2090,2090,2090,0
20230818,112700,751429510,2090,2090,2090,2090,510
20230818,112600,750363610,2090,2090,2090,2090,0
20230818,112500,750363610,2090,2090,2090,2090,6
20230818,112400,750351070,2090,2090,2090,2090,3
20230818,112300,750344800,2085,2085,2085,2085,336
20230818,112200,749644240,2100,2095,2100,2095,828
20230818,112100,747907570,2095,2085,2095,2080,399
20230818,112000,747073925,2090,2090,2090,2090,2100
20230818,111900,742684925,2100,2100,2100,2100,0
20230818,111800,742684925,2100,2100,2100,2100,15
20230818,111700,742653425,2100,2100,2105,2100,512
20230818,111600,741577855,2100,2090,2100,2070,835
20230818,111500,739843600,2080,2080,2080,2080,980
20230818,111400,737805200,2090,2090,2090,2090,31
20230818,111300,737740410,2080,2075,2080,2075,110
20230818,111200,737512110,2075,2080,2080,2075,832
20230818,111100,735784550,2075,2075,2075,2075,0
20230818,111000,735784550,2075,2080,2080,2075,340
20230818,110900,735078385,2085,2085,2085,2085,15
20230818,110800,735047110,2085,2085,2085,2085,12
20230818,110700,735022090,2085,2085,2090,2080,96
20230818,110600,734821540,2085,2085,2085,2085,513
20230818,110500,733751935,2085,2085,2085,2085,189
20230818,110400,733357870,2070,2070,2070,2070,0
20230818,110300,733357870,2070,2080,2090,2070,2511
20230818,110200,728155405,2075,2085,2085,2075,206
20230818,110100,727725940,2095,2095,2095,2095,251
20230818,110000,727200095,2070,2085,2095,2070,372
20230818,105900,726426910,2085,2090,2090,2085,377
20230818,105800,725640425,2105,2105,2105,2100,92
20230818,105700,725447215,2090,2100,2105,2090,62
20230818,105600,725317260,2095,2095,2095,2090,129
20230818,105500,725047575,2095,2090,2095,2080,168
20230818,105400,724696465,2090,2095,2095,2090,226
20230818,105300,724223650,2090,2085,2100,2085,2376
20230818,105200,719244730,2080,2075,2080,2070,507
20230818,105100,718193045,2065,2075,2075,2065,5106
20230818,105000,707628345,2075,2070,2075,2070,97
20230818,104900,707427080,2070,2075,2075,2065,10348
20230818,104800,686011950,2075,2085,2085,2075,2089
20230818,104700,681662935,2080,2075,2090,2075,2351
20230818,104600,676765340,2075,2075,2085,2070,749
20230818,104500,675212360,2075,2080,2080,2070,4241
20230818,104400,666417230,2085,2070,2085,2070,1251
20230818,104300,663822025,2070,2085,2085,2070,2263
20230818,104200,659134680,2085,2080,2095,2070,5958
20230818,104100,646758365,2075,2070,2085,2070,7128
20230818,104000,631957730,2080,2185,2230,2055,52775
20230818,103900,520496865,2210,2190,2320,2170,62251
20230818,103800,381597670,2210,2100,2220,2100,25847
20230818,103700,325332445,2090,2130,2155,2070,9592
20230818,103600,305062970,2160,2220,2220,2125,17174
20230818,103500,267720680,2220,2220,2220,2220,0
20230818,103400,267720680,2220,2220,2220,2220,0
20230818,103300,267720680,2220,2460,2460,2220,46301
20230818,103200,162180740,2220,2220,2220,2220,0
20230818,103100,162180740,2220,2220,2220,2220,0
20230818,103000,162180740,2220,2085,2220,2050,7740
20230818,102900,145876505,2095,2095,2095,2095,2
20230818,102800,145872315,2085,2085,2085,2085,50
20230818,102700,145768065,2100,2095,2100,2095,20
20230818,102600,145726155,2100,2100,2100,2100,0
20230818,102500,145726155,2100,2090,2100,2090,500
20230818,102400,144679205,2085,2085,2085,2085,0
20230818,102300,144679205,2085,2085,2085,2085,0
20230818,102200,144679205,2085,2085,2085,2085,0
20230818,102100,144679205,2085,2070,2085,2070,650
20230818,102000,143328310,2060,2060,2060,2060,8100
20230818,101900,126642310,2050,2055,2055,2050,1275
20230818,101800,124028515,2055,2055,2055,2055,2
20230818,101700,124024405,2060,2055,2060,2055,527
20230818,101600,122939255,2050,2055,2055,2050,4060
20230818,101500,114615800,2060,2060,2060,2060,800
20230818,101400,112967800,2060,2060,2060,2060,0
20230818,101300,112967800,2060,2060,2060,2060,0
20230818,101200,112967800,2060,2060,2060,2060,175
20230818,101100,112607300,2060,2060,2060,2060,3
20230818,101000,112601120,2050,2055,2055,2050,1000
20230818,100900,110550620,2055,2055,2055,2055,0
20230818,100800,110550620,2055,2055,2055,2055,143
20230818,100700,110256755,2055,2060,2060,2055,356
20230818,100600,109525170,2060,2060,2060,2060,0
20230818,100500,109525170,2060,2060,2060,2060,1
20230818,100400,109523110,2060,2060,2060,2060,0
20230818,100300,109523110,2060,2065,2065,2060,27
20230818,100200,109467485,2075,2075,2075,2075,1
20230818,100100,109465410,2060,2060,2060,2060,0
20230818,100000,109465410,2060,2060,2060,2060,88
20230818,095900,109284130,2060,2060,2060,2060,0
20230818,095800,109284130,2060,2060,2060,2060,0
20230818,095700,109284130,2060,2060,2060,2060,10
20230818,095600,109263530,2055,2055,2055,2055,0
20230818,095500,109263530,2055,2055,2055,2055,0
20230818,095400,109263530,2055,2055,2055,2055,0
20230818,095300,109263530,2055,2055,2055,2055,0
20230818,095200,109263530,2055,2055,2055,2055,599
20230818,095100,108032585,2055,2050,2055,2050,801
20230818,095000,106390530,2050,2060,2060,2050,1000
20230818,094900,104336085,2075,2080,2080,2075,6
20230818,094800,104323630,2060,2070,2070,2060,200
20230818,094700,103910320,2075,2075,2075,2075,172
20230818,094600,103553420,2060,2060,2070,2060,1927
20230818,094500,99583500,2060,2060,2060,2060,400
20230818,094400,98759500,2065,2065,2065,2065,338
20230818,094300,98061530,2060,2065,2065,2060,106
20230818,094200,97843140,2065,2065,2065,2065,20
20230818,094100,97801840,2065,2065,2065,2065,111
20230818,094000,97572625,2065,2065,2065,2065,25
20230818,093900,97521000,2065,2060,2065,2060,4
20230818,093800,97512750,2060,2060,2060,2055,125
20230818,093700,97255280,2060,2065,2065,2060,410
20230818,093600,96410655,2070,2070,2070,2070,5
20230818,093500,96400305,2070,2070,2070,2060,440
20230818,093400,95492675,2080,2080,2080,2080,1
20230818,093300,95490595,2060,2060,2060,2060,0
20230818,093200,95490595,2060,2065,2065,2060,600
20230818,093100,94254500,2065,2065,2065,2065,1
20230818,093000,94252435,2060,2060,2060,2060,1
20230818,092900,94250375,2065,2065,2065,2065,84
20230818,092800,94076915,2065,2075,2075,2065,1255
20230818,092700,91483140,2080,2080,2080,2080,0
20230818,092600,91483140,2080,2080,2080,2080,610
20230818,092500,90214340,2075,2075,2075,2075,71
20230818,092400,90067015,2080,2080,2080,2080,0
20230818,092300,90067015,2080,2080,2080,2075,429
20230818,092200,89174840,2080,2080,2080,2080,0
20230818,092100,89174840,2080,2080,2080,2080,101
20230818,092000,88964760,2080,2065,2080,2065,503
20230818,091900,87918565,2080,2085,2085,2060,828
20230818,091800,86196450,2085,2095,2095,2085,1065
20230818,091700,83975275,2085,2095,2095,2085,16
20230818,091600,83941885,2095,2095,2095,2095,300
20230818,091500,83313385,2095,2080,2095,2060,1850
20230818,091400,79466005,2070,2065,2070,2065,1445
20230818,091300,76475095,2065,2060,2065,2060,1661
20230818,091200,73053385,2060,2050,2060,2050,1329
20230818,091100,70320445,2040,2035,2040,2035,2242
20230818,091000,65747425,2040,2040,2040,2035,4015
20230818,090900,57571825,2050,2045,2050,2040,892
20230818,090800,55750635,2050,2050,2050,2050,45
20230818,090700,55658385,2050,2045,2050,2045,3975
20230818,090600,47513670,2045,2050,2050,2040,1474
20230818,090500,44504180,2040,2050,2055,2030,1552
20230818,090400,41328195,2050,2055,2070,2045,5413
20230818,090300,30205695,2075,2080,2080,2050,788
20230818,090200,28583070,2060,2070,2070,2060,2014
20230818,090100,24422210,2080,2135,2135,2070,403
20230818,090000,23584995,2085,2100,2110,2085,11229