stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201900,26969968725,2760,2760,2760,2760,73119
20230818,201800,26969968725,2760,2760,2760,2760,0
20230818,201700,26969968725,2760,2760,2760,2760,0
20230818,201600,26969968725,2760,2760,2760,2760,0
20230818,201500,26969968725,2760,2760,2760,2760,0
20230818,201400,26969968725,2760,2760,2760,2760,0
20230818,201300,26969968725,2760,2760,2760,2760,0
20230818,201200,26969968725,2760,2760,2760,2760,0
20230818,201100,26969968725,2760,2760,2760,2760,0
20230818,201000,26969968725,2760,2760,2760,2760,0
20230818,200900,26969968725,2760,2760,2760,2760,0
20230818,200800,26969968725,2760,2760,2760,2760,0
20230818,200700,26969968725,2760,2760,2760,2760,0
20230818,200600,26969968725,2760,2760,2760,2760,0
20230818,200500,26969968725,2760,2760,2760,2760,0
20230818,200400,26969968725,2760,2760,2760,2760,0
20230818,200300,26969968725,2760,2760,2760,2760,0
20230818,200200,26969968725,2760,2760,2760,2760,0
20230818,200100,26969968725,2760,2760,2760,2760,0
20230818,200000,26969968725,2760,2760,2760,2760,0
20230818,195900,26969968725,2760,2760,2760,2760,0
20230818,195800,26969968725,2760,2760,2760,2760,0
20230818,195700,26969968725,2760,2760,2760,2760,0
20230818,195600,26969968725,2760,2760,2760,2760,0
20230818,195500,26969968725,2760,2760,2760,2760,0
20230818,195400,26969968725,2760,2760,2760,2760,0
20230818,195300,26969968725,2760,2760,2760,2760,0
20230818,195200,26969968725,2760,2760,2760,2760,0
20230818,195100,26969968725,2760,2760,2760,2760,0
20230818,195000,26969968725,2760,2760,2760,2760,0
20230818,194900,26969968725,2760,2760,2760,2760,73119
20230818,194800,26969968725,2760,2760,2760,2760,0
20230818,194700,26969968725,2760,2760,2760,2760,0
20230818,194600,26969968725,2760,2760,2760,2760,0
20230818,194500,26969968725,2760,2760,2760,2760,0
20230818,194400,26969968725,2760,2760,2760,2760,0
20230818,194300,26969968725,2760,2760,2760,2760,0
20230818,194200,26969968725,2760,2760,2760,2760,0
20230818,194100,26969968725,2760,2760,2760,2760,0
20230818,194000,26969968725,2760,2760,2760,2760,0
20230818,193900,26969968725,2760,2760,2760,2760,0
20230818,193800,26969968725,2760,2760,2760,2760,0
20230818,193700,26969968725,2760,2760,2760,2760,0
20230818,193600,26969968725,2760,2760,2760,2760,0
20230818,193500,26969968725,2760,2760,2760,2760,0
20230818,193400,26969968725,2760,2760,2760,2760,0
20230818,193300,26969968725,2760,2760,2760,2760,0
20230818,193200,26969968725,2760,2760,2760,2760,0
20230818,193100,26969968725,2760,2760,2760,2760,0
20230818,193000,26969968725,2760,2760,2760,2760,0
20230818,192900,26969968725,2760,2760,2760,2760,0
20230818,192800,26969968725,2760,2760,2760,2760,0
20230818,192700,26969968725,2760,2760,2760,2760,0
20230818,192600,26969968725,2760,2760,2760,2760,0
20230818,192500,26969968725,2760,2760,2760,2760,0
20230818,192400,26969968725,2760,2760,2760,2760,0
20230818,192300,26969968725,2760,2760,2760,2760,0
20230818,192200,26969968725,2760,2760,2760,2760,0
20230818,192100,26969968725,2760,2760,2760,2760,0
20230818,192000,26969968725,2760,2760,2760,2760,0
20230818,191900,26969968725,2760,2760,2760,2760,73119
20230818,191800,26969968725,2760,2760,2760,2760,0
20230818,191700,26969968725,2760,2760,2760,2760,0
20230818,191600,26969968725,2760,2760,2760,2760,0
20230818,191500,26969968725,2760,2760,2760,2760,0
20230818,191400,26969968725,2760,2760,2760,2760,0
20230818,191300,26969968725,2760,2760,2760,2760,0
20230818,191200,26969968725,2760,2760,2760,2760,0
20230818,191100,26969968725,2760,2760,2760,2760,0
20230818,191000,26969968725,2760,2760,2760,2760,0
20230818,190900,26969968725,2760,2760,2760,2760,0
20230818,190800,26969968725,2760,2760,2760,2760,0
20230818,190700,26969968725,2760,2760,2760,2760,0
20230818,190600,26969968725,2760,2760,2760,2760,0
20230818,190500,26969968725,2760,2760,2760,2760,0
20230818,190400,26969968725,2760,2760,2760,2760,0
20230818,190300,26969968725,2760,2760,2760,2760,0
20230818,190200,26969968725,2760,2760,2760,2760,0
20230818,190100,26969968725,2760,2760,2760,2760,0
20230818,190000,26969968725,2760,2760,2760,2760,0
20230818,185900,26969968725,2760,2760,2760,2760,0
20230818,185800,26969968725,2760,2760,2760,2760,0
20230818,185700,26969968725,2760,2760,2760,2760,0
20230818,185600,26969968725,2760,2760,2760,2760,0
20230818,185500,26969968725,2760,2760,2760,2760,0
20230818,185400,26969968725,2760,2760,2760,2760,0
20230818,185300,26969968725,2760,2760,2760,2760,0
20230818,185200,26969968725,2760,2760,2760,2760,0
20230818,185100,26969968725,2760,2760,2760,2760,0
20230818,185000,26969968725,2760,2760,2760,2760,0
20230818,184900,26969968725,2760,2760,2760,2760,73119
20230818,184800,26969968725,2760,2760,2760,2760,0
20230818,184700,26969968725,2760,2760,2760,2760,0
20230818,184600,26969968725,2760,2760,2760,2760,0
20230818,184500,26969968725,2760,2760,2760,2760,0
20230818,184400,26969968725,2760,2760,2760,2760,0
20230818,184300,26969968725,2760,2760,2760,2760,0
20230818,184200,26969968725,2760,2760,2760,2760,0
20230818,184100,26969968725,2760,2760,2760,2760,0
20230818,184000,26969968725,2760,2760,2760,2760,0
20230818,183900,26969968725,2760,2760,2760,2760,0
20230818,183800,26969968725,2760,2760,2760,2760,0
20230818,183700,26969968725,2760,2760,2760,2760,0
20230818,183600,26969968725,2760,2760,2760,2760,0
20230818,183500,26969968725,2760,2760,2760,2760,0
20230818,183400,26969968725,2760,2760,2760,2760,0
20230818,183300,26969968725,2760,2760,2760,2760,0
20230818,183200,26969968725,2760,2760,2760,2760,0
20230818,183100,26969968725,2760,2760,2760,2760,0
20230818,183000,26969968725,2760,2760,2760,2760,0
20230818,182900,26969968725,2760,2760,2760,2760,0
20230818,182800,26969968725,2760,2760,2760,2760,0
20230818,182700,26969968725,2760,2760,2760,2760,0
20230818,182600,26969968725,2760,2760,2760,2760,0
20230818,182500,26969968725,2760,2760,2760,2760,0
20230818,182400,26969968725,2760,2760,2760,2760,0
20230818,182300,26969968725,2760,2760,2760,2760,0
20230818,182200,26969968725,2760,2760,2760,2760,0
20230818,182100,26969968725,2760,2760,2760,2760,0
20230818,182000,26969968725,2760,2760,2760,2760,0
20230818,181900,26969968725,2760,2760,2760,2760,73119
20230818,181800,26969968725,2760,2760,2760,2760,0
20230818,181700,26969968725,2760,2760,2760,2760,0
20230818,181600,26969968725,2760,2760,2760,2760,0
20230818,181500,26969968725,2760,2760,2760,2760,0
20230818,181400,26969968725,2760,2760,2760,2760,0
20230818,181300,26969968725,2760,2760,2760,2760,0
20230818,181200,26969968725,2760,2760,2760,2760,0
20230818,181100,26969968725,2760,2760,2760,2760,0
20230818,181000,26969968725,2760,2760,2760,2760,0
20230818,180900,26969968725,2760,2760,2760,2760,0
20230818,180800,26969968725,2760,2760,2760,2760,0
20230818,180700,26969968725,2760,2760,2760,2760,0
20230818,180600,26969968725,2760,2760,2760,2760,0
20230818,180500,26969968725,2760,2760,2760,2760,0
20230818,180400,26969968725,2760,2760,2760,2760,0
20230818,180300,26969968725,2760,2760,2760,2760,0
20230818,180200,26969968725,2760,2760,2760,2760,0
20230818,180100,26969968725,2760,2760,2760,2760,0
20230818,180000,26969968725,2760,2760,2760,2760,0
20230818,175900,26969968725,2760,2760,2760,2760,0
20230818,175800,26969968725,2760,2760,2760,2760,0
20230818,175700,26969968725,2760,2760,2760,2760,0
20230818,175600,26969968725,2760,2760,2760,2760,0
20230818,175500,26969968725,2760,2760,2760,2760,0
20230818,175400,26969968725,2760,2760,2760,2760,0
20230818,175300,26969968725,2760,2760,2760,2760,0
20230818,175200,26969968725,2760,2760,2760,2760,0
20230818,175100,26969968725,2760,2760,2760,2760,0
20230818,175000,26969968725,2760,2760,2760,2760,0
20230818,174900,26969968725,2760,2760,2760,2760,73119
20230818,174800,26969968725,2760,2760,2760,2760,0
20230818,174700,26969968725,2760,2760,2760,2760,0
20230818,174600,26969968725,2760,2760,2760,2760,0
20230818,174500,26969968725,2760,2760,2760,2760,0
20230818,174400,26969968725,2760,2760,2760,2760,0
20230818,174300,26969968725,2760,2760,2760,2760,0
20230818,174200,26969968725,2760,2760,2760,2760,0
20230818,174100,26969968725,2760,2760,2760,2760,0
20230818,174000,26969968725,2760,2760,2760,2760,0
20230818,173900,26969968725,2760,2760,2760,2760,0
20230818,173800,26969968725,2760,2760,2760,2760,0
20230818,173700,26969968725,2760,2760,2760,2760,0
20230818,173600,26969968725,2760,2760,2760,2760,0
20230818,173500,26969968725,2760,2760,2760,2760,0
20230818,173400,26969968725,2760,2760,2760,2760,0
20230818,173300,26969968725,2760,2760,2760,2760,0
20230818,173200,26969968725,2760,2760,2760,2760,0
20230818,173100,26969968725,2760,2760,2760,2760,0
20230818,173000,26969968725,2760,2760,2760,2760,0
20230818,172900,26969968725,2760,2760,2760,2760,0
20230818,172800,26969968725,2760,2760,2760,2760,0
20230818,172700,26969968725,2760,2760,2760,2760,0
20230818,172600,26969968725,2760,2760,2760,2760,0
20230818,172500,26969968725,2760,2760,2760,2760,0
20230818,172400,26969968725,2760,2760,2760,2760,0
20230818,172300,26969968725,2760,2760,2760,2760,0
20230818,172200,26969968725,2760,2760,2760,2760,0
20230818,172100,26969968725,2760,2760,2760,2760,0
20230818,172000,26969968725,2760,2760,2760,2760,0
20230818,171900,26969968725,2760,2760,2760,2760,73119
20230818,171800,26969968725,2760,2760,2760,2760,0
20230818,171700,26969968725,2760,2760,2760,2760,0
20230818,171600,26969968725,2760,2760,2760,2760,0
20230818,171500,26969968725,2760,2760,2760,2760,0
20230818,171400,26969968725,2760,2760,2760,2760,0
20230818,171300,26969968725,2760,2760,2760,2760,0
20230818,171200,26969968725,2760,2760,2760,2760,0
20230818,171100,26969968725,2760,2760,2760,2760,0
20230818,171000,26969968725,2760,2760,2760,2760,0
20230818,170900,26969968725,2760,2760,2760,2760,0
20230818,170800,26969968725,2760,2760,2760,2760,0
20230818,170700,26969968725,2760,2760,2760,2760,0
20230818,170600,26969968725,2760,2760,2760,2760,0
20230818,170500,26969968725,2760,2760,2760,2760,0
20230818,170400,26969968725,2760,2760,2760,2760,0
20230818,170300,26969968725,2760,2760,2760,2760,0
20230818,170200,26969968725,2760,2760,2760,2760,0
20230818,170100,26969968725,2760,2760,2760,2760,0
20230818,170000,26969968725,2760,2760,2760,2760,0
20230818,165900,26969968725,2760,2760,2760,2760,0
20230818,165800,26969968725,2760,2760,2760,2760,0
20230818,165700,26969968725,2760,2760,2760,2760,0
20230818,165600,26969968725,2760,2760,2760,2760,0
20230818,165500,26969968725,2760,2760,2760,2760,0
20230818,165400,26969968725,2760,2760,2760,2760,0
20230818,165300,26969968725,2760,2760,2760,2760,0
20230818,165200,26969968725,2760,2760,2760,2760,0
20230818,165100,26969968725,2760,2760,2760,2760,0
20230818,165000,26969968725,2760,2760,2760,2760,0
20230818,164900,26969968725,2760,2760,2760,2760,73119
20230818,164800,26969968725,2760,2760,2760,2760,0
20230818,164700,26969968725,2760,2760,2760,2760,0
20230818,164600,26969968725,2760,2760,2760,2760,0
20230818,164500,26969968725,2760,2760,2760,2760,0
20230818,164400,26969968725,2760,2760,2760,2760,0
20230818,164300,26969968725,2760,2760,2760,2760,0
20230818,164200,26969968725,2760,2760,2760,2760,0
20230818,164100,26969968725,2760,2760,2760,2760,0
20230818,164000,26969968725,2760,2760,2760,2760,0
20230818,163900,26969968725,2760,2760,2760,2760,0
20230818,163800,26969968725,2760,2760,2760,2760,0
20230818,163700,26969968725,2760,2760,2760,2760,0
20230818,163600,26969968725,2760,2760,2760,2760,0
20230818,163500,26969968725,2760,2760,2760,2760,0
20230818,163400,26969968725,2760,2760,2760,2760,0
20230818,163300,26969968725,2760,2760,2760,2760,0
20230818,163200,26969968725,2760,2760,2760,2760,0
20230818,163100,26969968725,2760,2760,2760,2760,0
20230818,163000,26969968725,2760,2760,2760,2760,0
20230818,162900,26969968725,2760,2760,2760,2760,0
20230818,162800,26969968725,2760,2760,2760,2760,0
20230818,162700,26969968725,2760,2760,2760,2760,0
20230818,162600,26969968725,2760,2760,2760,2760,0
20230818,162500,26969968725,2760,2760,2760,2760,0
20230818,162400,26969968725,2760,2760,2760,2760,0
20230818,162300,26969968725,2760,2760,2760,2760,0
20230818,162200,26969968725,2760,2760,2760,2760,0
20230818,162100,26969968725,2760,2760,2760,2760,0
20230818,162000,26969968725,2760,2760,2760,2760,0
20230818,161900,26969968725,2760,2760,2760,2760,73119
20230818,161800,26969968725,2760,2760,2760,2760,0
20230818,161700,26969968725,2760,2760,2760,2760,0
20230818,161600,26969968725,2760,2760,2760,2760,0
20230818,161500,26969968725,2760,2760,2760,2760,0
20230818,161400,26969968725,2760,2760,2760,2760,0
20230818,161300,26969968725,2760,2760,2760,2760,0
20230818,161200,26969968725,2760,2760,2760,2760,0
20230818,161100,26969968725,2760,2760,2760,2760,0
20230818,161000,26969968725,2760,2760,2760,2760,0
20230818,160900,26969968725,2760,2760,2760,2760,0
20230818,160800,26969968725,2760,2760,2760,2760,0
20230818,160700,26969968725,2760,2760,2760,2760,0
20230818,160600,26969968725,2760,2760,2760,2760,0
20230818,160500,26969968725,2760,2760,2760,2760,0
20230818,160400,26969968725,2760,2760,2760,2760,0
20230818,160300,26969968725,2760,2760,2760,2760,0
20230818,160200,26969968725,2760,2760,2760,2760,0
20230818,160100,26969968725,2760,2760,2760,2760,0
20230818,160000,26969968725,2760,2760,2760,2760,0
20230818,155900,26969968725,2760,2760,2760,2760,0
20230818,155800,26969968725,2760,2760,2760,2760,0
20230818,155700,26969968725,2760,2760,2760,2760,0
20230818,155600,26969968725,2760,2760,2760,2760,0
20230818,155500,26969968725,2760,2760,2760,2760,0
20230818,155400,26969968725,2760,2760,2760,2760,0
20230818,155300,26969968725,2760,2760,2760,2760,0
20230818,155200,26969968725,2760,2760,2760,2760,0
20230818,155100,26969968725,2760,2760,2760,2760,0
20230818,155000,26969968725,2760,2760,2760,2760,0
20230818,154900,26969968725,2760,2760,2760,2760,73119
20230818,154800,26969968725,2760,2760,2760,2760,0
20230818,154700,26969968725,2760,2760,2760,2760,0
20230818,154600,26969968725,2760,2760,2760,2760,0
20230818,154500,26969968725,2760,2760,2760,2760,0
20230818,154400,26969968725,2760,2760,2760,2760,0
20230818,154300,26969968725,2760,2760,2760,2760,0
20230818,154200,26969968725,2760,2760,2760,2760,0
20230818,154100,26969968725,2760,2760,2760,2760,0
20230818,154000,26969968725,2760,2760,2760,2760,0
20230818,153900,26969968725,2760,2760,2760,2760,0
20230818,153800,26969968725,2760,2760,2760,2760,0
20230818,153700,26969968725,2760,2760,2760,2760,0
20230818,153600,26969968725,2760,2760,2760,2760,0
20230818,153500,26969968725,2760,2760,2760,2760,0
20230818,153400,26969968725,2760,2760,2760,2760,0
20230818,153300,26969968725,2760,2760,2760,2760,0
20230818,153200,26969968725,2760,2760,2760,2760,0
20230818,153100,26969968725,2760,2760,2760,2760,0
20230818,153000,26969968725,2760,2760,2760,2760,73119
20230818,152900,26768160285,2760,2760,2760,2760,0
20230818,152800,26768160285,2760,2760,2760,2760,0
20230818,152700,26768160285,2760,2760,2760,2760,0
20230818,152600,26768160285,2760,2760,2760,2760,0
20230818,152500,26768160285,2760,2760,2760,2760,0
20230818,152400,26768160285,2760,2760,2760,2760,0
20230818,152300,26768160285,2760,2760,2760,2760,0
20230818,152200,26768160285,2760,2760,2760,2760,0
20230818,152100,26768160285,2760,2760,2760,2760,0
20230818,152000,26768160285,2760,2760,2760,2760,0
20230818,151900,26768160285,2760,2775,2775,2755,8537
20230818,151800,26744579430,2775,2765,2780,2765,3008
20230818,151700,26736258625,2765,2780,2785,2760,13713
20230818,151600,26698173285,2780,2795,2795,2780,5461
20230818,151500,26682947620,2795,2780,2795,2775,19470
20230818,151400,26628794955,2780,2775,2780,2770,14084
20230818,151300,26589740465,2770,2780,2780,2770,1260
20230818,151200,26586247000,2770,2785,2785,2760,6496
20230818,151100,26568257330,2785,2780,2790,2780,8446
20230818,151000,26544775250,2780,2775,2780,2765,6207
20230818,150900,26527565540,2775,2770,2775,2760,6378
20230818,150800,26509895875,2760,2770,2775,2760,9256
20230818,150700,26484321500,2770,2780,2780,2770,2201
20230818,150600,26478212705,2780,2780,2780,2775,1995
20230818,150500,26472673825,2780,2780,2780,2760,10495
20230818,150400,26443573465,2780,2785,2785,2780,14950
20230818,150300,26401989865,2785,2795,2795,2780,3556
20230818,150200,26392095170,2795,2795,2795,2780,8677
20230818,150100,26367967815,2795,2795,2800,2785,4736
20230818,150000,26354746285,2795,2805,2805,2795,2809
20230818,145900,26346875470,2805,2800,2805,2795,9916
20230818,145800,26319116680,2800,2800,2805,2795,6645
20230818,145700,26300512650,2800,2810,2810,2800,3138
20230818,145600,26291700530,2805,2810,2815,2805,1689
20230818,145500,26286956880,2810,2820,2820,2795,15598
20230818,145400,26243079355,2825,2820,2830,2815,5112
20230818,145300,26228635040,2825,2820,2825,2820,8462
20230818,145200,26204745075,2820,2820,2825,2815,9760
20230818,145100,26177223915,2820,2815,2820,2815,8291
20230818,145000,26153847420,2815,2810,2820,2810,7928
20230818,144900,26131535835,2810,2810,2810,2800,2255
20230818,144800,26125204695,2810,2800,2810,2795,8249
20230818,144700,26102099185,2795,2800,2805,2795,6203
20230818,144600,26084752520,2800,2795,2805,2795,1124
20230818,144500,26081605135,2800,2805,2805,2790,7605
20230818,144400,26060326765,2805,2815,2815,2805,2287
20230818,144300,26053907785,2815,2815,2815,2810,1377
20230818,144200,26050037240,2815,2810,2815,2810,1333
20230818,144100,26046291460,2815,2805,2815,2805,2058
20230818,144000,26040507980,2800,2805,2815,2800,2949
20230818,143900,26032231500,2805,2815,2815,2800,5850
20230818,143800,26015830475,2810,2810,2815,2810,3708
20230818,143700,26005401565,2805,2815,2815,2805,1328
20230818,143600,26001674755,2810,2810,2815,2810,2428
20230818,143500,25994842840,2815,2805,2815,2800,7850
20230818,143400,25972801565,2805,2800,2805,2795,2402
20230818,143300,25966081485,2790,2795,2795,2790,5801
20230818,143200,25949876805,2795,2800,2800,2795,641
20230818,143100,25948083580,2800,2795,2800,2795,2195
20230818,143000,25941942755,2800,2800,2800,2795,3779
20230818,142900,25931375865,2805,2800,2805,2795,1382
20230818,142800,25927506035,2800,2805,2805,2800,5225
20230818,142700,25912859400,2805,2785,2805,2785,24796
20230818,142600,25843620380,2780,2785,2790,2780,4182
20230818,142500,25831976320,2785,2785,2785,2780,1658
20230818,142400,25827365970,2785,2785,2785,2780,171
20230818,142300,25826890470,2785,2785,2785,2780,658
20230818,142200,25825058580,2785,2785,2785,2780,492
20230818,142100,25823688610,2785,2780,2785,2775,3013
20230818,142000,25815320230,2780,2780,2780,2770,1941
20230818,141900,25809932580,2775,2770,2780,2770,6765
20230818,141800,25791191550,2780,2775,2780,2770,1969
20230818,141700,25785729430,2780,2785,2785,2775,1861
20230818,141600,25780550710,2785,2780,2785,2775,1847
20230818,141500,25775418650,2780,2780,2780,2770,4533
20230818,141400,25762841210,2785,2785,2785,2785,782
20230818,141300,25760663340,2765,2785,2790,2765,4310
20230818,141200,25748708010,2785,2780,2785,2780,1723
20230818,141100,25743916225,2785,2780,2785,2780,5536
20230818,141000,25728523745,2780,2780,2780,2765,1449
20230818,140900,25724513910,2780,2775,2780,2770,2295
20230818,140800,25718150930,2780,2785,2785,2780,3032
20230818,140700,25709715145,2785,2775,2790,2775,4766
20230818,140600,25696454945,2770,2770,2780,2770,1211
20230818,140500,25693095465,2760,2770,2775,2760,10139
20230818,140400,25665047420,2770,2775,2775,2765,4949
20230818,140300,25651345970,2775,2775,2780,2775,1923
20230818,140200,25646003485,2775,2780,2785,2775,2726
20230818,140100,25638429890,2780,2785,2790,2780,1024
20230818,140000,25635577485,2785,2785,2785,2785,903
20230818,135900,25633062630,2785,2785,2785,2780,617
20230818,135800,25631344300,2780,2775,2785,2775,4804
20230818,135700,25617999195,2770,2775,2775,2770,2897
20230818,135600,25609972645,2770,2770,2775,2765,723
20230818,135500,25607971445,2770,2775,2775,2765,6333
20230818,135400,25590452365,2770,2775,2775,2770,3652
20230818,135300,25580327695,2775,2775,2780,2770,1773
20230818,135200,25575410425,2775,2770,2775,2770,5902
20230818,135100,25559057170,2775,2775,2780,2775,3384
20230818,135000,25549665160,2775,2785,2785,2775,6607
20230818,134900,25531318620,2785,2785,2785,2780,2386
20230818,134800,25524678540,2790,2790,2790,2785,1310
20230818,134700,25521027690,2790,2790,2790,2785,2800
20230818,134600,25513222240,2785,2785,2790,2785,830
20230818,134500,25510908770,2785,2790,2790,2780,1723
20230818,134400,25506114360,2790,2795,2795,2785,655
20230818,134300,25504287230,2795,2795,2795,2785,1125
20230818,134200,25501145600,2795,2785,2795,2785,5327
20230818,134100,25486260765,2790,2780,2790,2780,1315
20230818,134000,25482601150,2780,2785,2785,2775,4831
20230818,133900,25469176600,2785,2785,2790,2780,2459
20230818,133800,25462330525,2785,2790,2790,2785,1920
20230818,133700,25456977975,2795,2790,2795,2790,1615
20230818,133600,25452469040,2790,2785,2790,2785,1414
20230818,133500,25448525325,2785,2785,2790,2780,517
20230818,133400,25447085695,2790,2790,2790,2785,391
20230818,133300,25445995595,2790,2790,2790,2785,1258
20230818,133200,25442488780,2785,2785,2785,2780,5838
20230818,133100,25426235700,2780,2785,2790,2780,2661
20230818,133000,25418824835,2785,2775,2785,2775,1144
20230818,132900,25415648405,2775,2775,2780,2770,6608
20230818,132800,25397315760,2780,2775,2780,2770,1342
20230818,132700,25393593105,2775,2775,2790,2775,3595
20230818,132600,25383606315,2780,2775,2780,2775,3346
20230818,132500,25374312675,2775,2775,2775,2770,1357
20230818,132400,25370547970,2770,2760,2770,2760,2732
20230818,132300,25362996050,2760,2765,2765,2760,14236
20230818,132200,25323698955,2765,2770,2775,2765,10503
20230818,132100,25294638075,2770,2780,2780,2770,2175
20230818,132000,25288601075,2780,2785,2785,2775,6118
20230818,131900,25271616720,2785,2770,2785,2770,10828
20230818,131800,25241575620,2770,2770,2770,2765,9563
20230818,131700,25215128545,2770,2760,2770,2755,10035
20230818,131600,25187417590,2760,2770,2775,2755,31853
20230818,131500,25099386910,2770,2780,2785,2770,6052
20230818,131400,25082577265,2785,2780,2785,2770,32338
20230818,131300,24992757900,2780,2795,2795,2780,18776
20230818,131200,24940484775,2795,2795,2795,2785,5594
20230818,131100,24924871325,2790,2795,2795,2785,5209
20230818,131000,24910330775,2795,2785,2795,2785,1232
20230818,130900,24906888700,2790,2790,2795,2785,5032
20230818,130800,24892847760,2790,2790,2795,2785,9826
20230818,130700,24865442275,2790,2795,2800,2785,11248
20230818,130600,24834054150,2810,2800,2810,2790,39960
20230818,130500,24722262860,2800,2815,2820,2800,32452
20230818,130400,24631231105,2820,2825,2830,2815,8719
20230818,130300,24606590800,2825,2815,2825,2810,3511
20230818,130200,24596701485,2810,2815,2815,2805,18553
20230818,130100,24544608635,2810,2825,2825,2810,6741
20230818,130000,24525643005,2810,2810,2830,2805,14328
20230818,125900,24485328130,2810,2835,2835,2810,12763
20230818,125800,24449322545,2825,2825,2830,2820,7455
20230818,125700,24428248495,2825,2810,2830,2805,5570
20230818,125600,24412522820,2805,2825,2830,2805,31766
20230818,125500,24323221855,2825,2835,2840,2810,43660
20230818,125400,24200071160,2835,2850,2850,2830,29001
20230818,125300,24117664245,2850,2835,2850,2825,39629
20230818,125200,24005387780,2830,2860,2865,2825,84434
20230818,125100,23765364730,2865,2875,2890,2850,88339
20230818,125000,23512604095,2870,2900,2910,2870,138717
20230818,124900,23113170530,2910,2940,2945,2880,185193
20230818,124800,22572858945,2940,2915,2950,2880,260713
20230818,124700,21811625490,2915,2865,2915,2860,323814
20230818,124600,20875491750,2865,2805,2865,2800,94575
20230818,124500,20606192120,2815,2820,2820,2800,5869
20230818,124400,20589718145,2825,2830,2830,2810,4759
20230818,124300,20576298135,2825,2835,2835,2825,849
20230818,124200,20573897455,2840,2840,2840,2830,670
20230818,124100,20571999015,2840,2835,2840,2830,2093
20230818,124000,20566060500,2840,2835,2840,2835,2073
20230818,123900,20560174970,2840,2835,2840,2835,432
20230818,123800,20558948205,2840,2840,2840,2835,4869
20230818,123700,20545129350,2840,2840,2840,2835,9375
20230818,123600,20518521070,2840,2845,2845,2840,6414
20230818,123500,20500299570,2840,2830,2845,2830,9483
20230818,123400,20473414750,2820,2830,2830,2820,2106
20230818,123300,20467462450,2835,2830,2835,2830,2549
20230818,123200,20460244710,2835,2825,2835,2825,3261
20230818,123100,20451016190,2825,2830,2830,2825,2015
20230818,123000,20445315085,2835,2840,2845,2830,11611
20230818,122900,20412384355,2840,2835,2845,2835,23117
20230818,122800,20346762095,2835,2810,2835,2810,16073
20230818,122700,20301310935,2810,2805,2810,2805,1764
20230818,122600,20296356595,2810,2800,2810,2800,3104
20230818,122500,20287654870,2800,2805,2805,2795,590
20230818,122400,20286002780,2805,2795,2805,2795,851
20230818,122300,20283623585,2800,2805,2805,2795,1591
20230818,122200,20279172885,2800,2805,2810,2800,1021
20230818,122100,20276311390,2810,2810,2810,2810,226
20230818,122000,20275676330,2805,2810,2810,2795,8255
20230818,121900,20252544295,2810,2810,2815,2805,1780
20230818,121800,20247544715,2810,2810,2825,2805,4478
20230818,121700,20234935165,2810,2810,2815,2805,3542
20230818,121600,20224982185,2805,2820,2820,2805,7985
20230818,121500,20202539690,2815,2820,2820,2810,1498
20230818,121400,20198320475,2810,2815,2820,2805,11193
20230818,121300,20166861205,2815,2810,2815,2810,2265
20230818,121200,20160486700,2815,2805,2820,2805,4979
20230818,121100,20146488185,2805,2800,2805,2800,593
20230818,121000,20144825570,2800,2800,2800,2795,2028
20230818,120900,20139149810,2805,2800,2805,2800,775
20230818,120800,20136976965,2805,2800,2805,2800,518
20230818,120700,20135526200,2795,2800,2805,2795,3533
20230818,120600,20125638975,2800,2800,2800,2795,1371
20230818,120500,20121801075,2800,2800,2800,2800,1504
20230818,120400,20117589875,2790,2795,2795,2790,3153
20230818,120300,20108778035,2790,2790,2795,2785,1927
20230818,120200,20103401320,2790,2795,2795,2785,3232
20230818,120100,20094391615,2800,2800,2800,2795,2437
20230818,120000,20087578015,2795,2800,2800,2795,892
20230818,115900,20085083305,2805,2790,2805,2785,2773
20230818,115800,20077343800,2790,2795,2795,2785,1739
20230818,115700,20072494775,2790,2800,2800,2790,3300
20230818,115600,20063280375,2800,2800,2805,2790,4368
20230818,115500,20051079175,2805,2805,2805,2800,608
20230818,115400,20049373760,2800,2795,2805,2795,1088
20230818,115300,20046327385,2800,2800,2800,2795,1133
20230818,115200,20043159150,2800,2795,2800,2795,385
20230818,115100,20042082055,2800,2800,2800,2795,877
20230818,115000,20039629390,2800,2800,2805,2800,2614
20230818,114900,20032306965,2805,2795,2805,2795,1876
20230818,114800,20027045785,2795,2795,2805,2795,575
20230818,114700,20025433750,2795,2805,2805,2795,191
20230818,114600,20024899205,2805,2805,2805,2805,572
20230818,114500,20023294745,2790,2785,2790,2785,2212
20230818,114400,20017133055,2785,2790,2790,2785,2466
20230818,114300,20010262180,2790,2795,2795,2790,4144
20230818,114200,19998700385,2795,2800,2800,2790,1098
20230818,114100,19995634375,2800,2785,2800,2785,2688
20230818,114000,19988142320,2785,2785,2795,2780,16678
20230818,113900,19941716595,2785,2800,2800,2785,11931
20230818,113800,19908432805,2795,2805,2810,2795,9661
20230818,113700,19881370365,2805,2815,2815,2805,1215
20230818,113600,19877958125,2815,2810,2820,2800,1013
20230818,113500,19875115875,2815,2815,2820,2815,4284
20230818,113400,19863056405,2815,2805,2815,2805,1299
20230818,113300,19859406905,2800,2805,2805,2790,13147
20230818,113200,19822616665,2810,2825,2825,2810,2612
20230818,113100,19815270935,2825,2820,2825,2815,2497
20230818,113000,19808238500,2820,2825,2825,2815,5453
20230818,112900,19792834890,2810,2815,2825,2810,4575
20230818,112800,19779955665,2815,2815,2825,2815,4115
20230818,112700,19768365945,2825,2835,2835,2815,1817
20230818,112600,19763240810,2820,2825,2840,2820,2456
20230818,112500,19756307550,2825,2850,2850,2820,13841
20230818,112400,19717010660,2845,2825,2850,2820,27627
20230818,112300,19638605660,2830,2820,2830,2820,2027
20230818,112200,19632873900,2825,2825,2830,2820,1947
20230818,112100,19627371985,2820,2820,2830,2820,6454
20230818,112000,19609151875,2820,2825,2830,2815,1953
20230818,111900,19603647170,2820,2820,2830,2820,963
20230818,111800,19600928260,2825,2815,2840,2815,1922
20230818,111700,19595488300,2820,2845,2845,2820,11067
20230818,111600,19564140900,2840,2840,2845,2835,5732
20230818,111500,19547864470,2840,2845,2845,2840,10790
20230818,111400,19517186795,2845,2845,2845,2840,6360
20230818,111300,19499115985,2845,2840,2845,2835,4233
20230818,111200,19487094105,2850,2840,2850,2825,15313
20230818,111100,19443566995,2840,2825,2840,2825,11518
20230818,111000,19410921655,2830,2805,2830,2800,11029
20230818,110900,19379890200,2805,2810,2810,2805,5966
20230818,110800,19363154580,2815,2815,2820,2810,2550
20230818,110700,19355973975,2815,2795,2815,2795,2511
20230818,110600,19348928080,2800,2800,2805,2795,1125
20230818,110500,19345777150,2800,2795,2805,2795,1247
20230818,110400,19342285750,2795,2790,2800,2790,7150
20230818,110300,19322293310,2785,2790,2790,2785,2062
20230818,110200,19316547150,2790,2790,2790,2790,2880
20230818,110100,19308511950,2790,2770,2800,2765,7926
20230818,110000,19286467370,2770,2780,2785,2760,71438
20230818,105900,19088326575,2780,2795,2795,2780,27700
20230818,105800,19011156910,2790,2800,2800,2790,3727
20230818,105700,19000745400,2800,2805,2805,2795,1335
20230818,105600,18997010965,2805,2800,2810,2795,1514
20230818,105500,18992770980,2800,2790,2810,2790,7231
20230818,105400,18972549080,2795,2795,2810,2790,5951
20230818,105300,18955926830,2800,2815,2820,2795,14834
20230818,105200,18914329295,2815,2820,2820,2815,4315
20230818,105100,18902181300,2815,2850,2850,2815,29357
20230818,105000,18819239180,2850,2850,2850,2835,15621
20230818,104900,18774800130,2850,2850,2850,2845,7463
20230818,104800,18753545555,2850,2845,2850,2840,12793
20230818,104700,18717170465,2850,2850,2855,2840,18974
20230818,104600,18663103205,2850,2835,2855,2830,27997
20230818,104500,18583393820,2835,2830,2835,2830,2468
20230818,104400,18576408170,2830,2830,2835,2825,3922
20230818,104300,18565320230,2830,2830,2830,2825,4631
20230818,104200,18552221390,2835,2835,2845,2835,8745
20230818,104100,18527387775,2840,2830,2840,2830,6484
20230818,104000,18509007305,2830,2835,2840,2830,14810
20230818,103900,18466993890,2840,2815,2845,2810,21083
20230818,103800,18407333320,2815,2810,2815,2810,2275
20230818,103700,18400939285,2810,2800,2810,2800,571
20230818,103600,18399336175,2800,2800,2810,2795,2914
20230818,103500,18391170145,2810,2800,2810,2800,693
20230818,103400,18389228235,2800,2800,2815,2800,1822
20230818,103300,18384120905,2810,2810,2810,2800,1759
20230818,103200,18379191615,2815,2815,2815,2795,4775
20230818,103100,18365772215,2795,2810,2815,2795,2158
20230818,103000,18359726670,2800,2825,2830,2795,43227
20230818,102900,18237877365,2830,2840,2845,2820,29263
20230818,102800,18155143255,2840,2825,2840,2820,26812
20230818,102700,18079195580,2825,2810,2830,2810,7897
20230818,102600,18056924800,2810,2800,2815,2795,24362
20230818,102500,17988683480,2800,2805,2805,2800,6125
20230818,102400,17971526545,2800,2810,2810,2800,2264
20230818,102300,17965170675,2810,2800,2810,2800,6234
20230818,102200,17947683015,2800,2785,2800,2775,4619
20230818,102100,17934803065,2780,2790,2790,2775,3760
20230818,102000,17924358575,2785,2780,2790,2780,996
20230818,101900,17921587810,2780,2785,2790,2780,7126
20230818,101800,17901768050,2790,2780,2790,2775,8601
20230818,101700,17877844905,2780,2780,2785,2770,3200
20230818,101600,17868944395,2780,2770,2780,2770,11043
20230818,101500,17838308075,2775,2770,2775,2765,13378
20230818,101400,17801254165,2775,2780,2780,2775,7552
20230818,101300,17780296175,2780,2785,2785,2775,4721
20230818,101200,17767167510,2785,2780,2795,2780,826
20230818,101100,17764868630,2780,2795,2795,2775,22471
20230818,101000,17702297440,2805,2805,2810,2800,15531
20230818,100900,17658802510,2805,2800,2810,2800,1103
20230818,100800,17655708645,2810,2795,2810,2795,5334
20230818,100700,17640777085,2795,2810,2815,2795,18787
20230818,100600,17588157055,2805,2815,2815,2805,13961
20230818,100500,17548922600,2815,2810,2825,2805,37975
20230818,100400,17442041660,2815,2800,2815,2795,12349
20230818,100300,17407425760,2795,2795,2805,2790,10086
20230818,100200,17379206495,2800,2795,2800,2790,4309
20230818,100100,17367150000,2795,2790,2800,2780,22042
20230818,100000,17305542670,2790,2775,2790,2770,13034
20230818,095900,17269415095,2770,2775,2775,2765,10912
20230818,095800,17239206845,2775,2775,2785,2765,30815
20230818,095700,17153844675,2775,2805,2805,2775,17923
20230818,095600,17103836700,2805,2800,2805,2795,12354
20230818,095500,17069262950,2795,2790,2795,2780,24748
20230818,095400,17000320995,2795,2785,2800,2780,15239
20230818,095300,16957746040,2785,2785,2790,2780,11775
20230818,095200,16924974475,2785,2775,2785,2765,13318
20230818,095100,16888012335,2775,2765,2775,2745,78989
20230818,095000,16670193950,2760,2820,2820,2760,109616
20230818,094900,16364141935,2820,2835,2835,2815,15304
20230818,094800,16320977750,2835,2840,2845,2815,19467
20230818,094700,16265900805,2845,2845,2850,2830,23079
20230818,094600,16200331300,2845,2845,2855,2835,19802
20230818,094500,16143985585,2845,2810,2865,2805,56609
20230818,094400,15983960375,2805,2810,2815,2805,37765
20230818,094300,15877889545,2810,2830,2830,2805,115618
20230818,094200,15552787545,2825,2850,2855,2825,111098
20230818,094100,15237262780,2850,2865,2865,2850,34985
20230818,094000,15137305635,2865,2885,2885,2860,26357
20230818,093900,15061792885,2885,2895,2900,2875,76318
20230818,093800,14841592860,2895,2865,2905,2860,75365
20230818,093700,14623991480,2865,2860,2875,2850,46990
20230818,093600,14489678415,2855,2870,2875,2855,32846
20230818,093500,14395483755,2875,2865,2885,2855,45355
20230818,093400,14265590145,2865,2885,2890,2860,32493
20230818,093300,14172336070,2890,2875,2895,2865,39691
20230818,093200,14058319555,2875,2890,2895,2860,78976
20230818,093100,13831410050,2890,2905,2920,2880,149002
20230818,093000,13398689580,2905,2860,2925,2855,127970
20230818,092900,13027617655,2865,2905,2915,2855,174727
20230818,092800,12523722025,2905,2930,2940,2880,275025
20230818,092700,11723408865,2930,2930,2985,2910,291603
20230818,092600,10862265715,2935,2970,2985,2920,256520
20230818,092500,10104706605,2975,3015,3050,2970,583737
20230818,092400,8342043445,3010,2875,3030,2870,718948
20230818,092300,6215156525,2875,2865,2875,2840,133094
20230818,092200,5834928050,2865,2885,2895,2850,244073
20230818,092100,5133875990,2885,2875,2885,2860,267144
20230818,092000,4365504495,2885,2885,2885,2885,0
20230818,091900,4365504495,2885,2885,2885,2885,0
20230818,091800,4365504495,2885,2885,2885,2840,308326
20230818,091700,3481179005,2885,2810,2885,2800,332392
20230818,091600,2532681075,2800,2790,2830,2775,197854
20230818,091500,1977256435,2790,2795,2800,2760,72888
20230818,091400,1774182525,2795,2775,2810,2765,158397
20230818,091300,1331682685,2775,2700,2775,2695,53026
20230818,091200,1185559300,2695,2680,2695,2675,23314
20230818,091100,1123085905,2675,2680,2685,2675,8189
20230818,091000,1101145100,2675,2690,2695,2665,22676
20230818,090900,1040448830,2690,2725,2730,2690,14199
20230818,090800,1002031440,2725,2755,2755,2710,17875
20230818,090700,953214355,2745,2750,2760,2730,37628
20230818,090600,849698130,2745,2745,2755,2730,18162
20230818,090500,799817210,2730,2770,2770,2720,28891
20230818,090400,720318900,2770,2715,2770,2710,28799
20230818,090300,641365615,2715,2700,2755,2700,75015
20230818,090200,435949650,2700,2775,2775,2670,70624
20230818,090100,243901035,2770,2660,2820,2660,64123
20230818,090000,68345385,2655,2625,2655,2625,10621