stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204500,3439817845,3125,3125,3125,3125,20293
20230818,204400,3439817845,3125,3125,3125,3125,0
20230818,204300,3439817845,3125,3125,3125,3125,0
20230818,204200,3439817845,3125,3125,3125,3125,0
20230818,204100,3439817845,3125,3125,3125,3125,0
20230818,204000,3439817845,3125,3125,3125,3125,0
20230818,203900,3439817845,3125,3125,3125,3125,0
20230818,203800,3439817845,3125,3125,3125,3125,0
20230818,203700,3439817845,3125,3125,3125,3125,0
20230818,203600,3439817845,3125,3125,3125,3125,0
20230818,203500,3439817845,3125,3125,3125,3125,0
20230818,203400,3439817845,3125,3125,3125,3125,0
20230818,203300,3439817845,3125,3125,3125,3125,0
20230818,203200,3439817845,3125,3125,3125,3125,0
20230818,203100,3439817845,3125,3125,3125,3125,0
20230818,203000,3439817845,3125,3125,3125,3125,0
20230818,202900,3439817845,3125,3125,3125,3125,0
20230818,202800,3439817845,3125,3125,3125,3125,0
20230818,202700,3439817845,3125,3125,3125,3125,0
20230818,202600,3439817845,3125,3125,3125,3125,0
20230818,202500,3439817845,3125,3125,3125,3125,0
20230818,202400,3439817845,3125,3125,3125,3125,0
20230818,202300,3439817845,3125,3125,3125,3125,0
20230818,202200,3439817845,3125,3125,3125,3125,0
20230818,202100,3439817845,3125,3125,3125,3125,0
20230818,202000,3439817845,3125,3125,3125,3125,0
20230818,201900,3439817845,3125,3125,3125,3125,0
20230818,201800,3439817845,3125,3125,3125,3125,0
20230818,201700,3439817845,3125,3125,3125,3125,0
20230818,201600,3439817845,3125,3125,3125,3125,0
20230818,201500,3439817845,3125,3125,3125,3125,20293
20230818,201400,3439817845,3125,3125,3125,3125,0
20230818,201300,3439817845,3125,3125,3125,3125,0
20230818,201200,3439817845,3125,3125,3125,3125,0
20230818,201100,3439817845,3125,3125,3125,3125,0
20230818,201000,3439817845,3125,3125,3125,3125,0
20230818,200900,3439817845,3125,3125,3125,3125,0
20230818,200800,3439817845,3125,3125,3125,3125,0
20230818,200700,3439817845,3125,3125,3125,3125,0
20230818,200600,3439817845,3125,3125,3125,3125,0
20230818,200500,3439817845,3125,3125,3125,3125,0
20230818,200400,3439817845,3125,3125,3125,3125,0
20230818,200300,3439817845,3125,3125,3125,3125,0
20230818,200200,3439817845,3125,3125,3125,3125,0
20230818,200100,3439817845,3125,3125,3125,3125,0
20230818,200000,3439817845,3125,3125,3125,3125,0
20230818,195900,3439817845,3125,3125,3125,3125,0
20230818,195800,3439817845,3125,3125,3125,3125,0
20230818,195700,3439817845,3125,3125,3125,3125,0
20230818,195600,3439817845,3125,3125,3125,3125,0
20230818,195500,3439817845,3125,3125,3125,3125,0
20230818,195400,3439817845,3125,3125,3125,3125,0
20230818,195300,3439817845,3125,3125,3125,3125,0
20230818,195200,3439817845,3125,3125,3125,3125,0
20230818,195100,3439817845,3125,3125,3125,3125,0
20230818,195000,3439817845,3125,3125,3125,3125,0
20230818,194900,3439817845,3125,3125,3125,3125,0
20230818,194800,3439817845,3125,3125,3125,3125,0
20230818,194700,3439817845,3125,3125,3125,3125,0
20230818,194600,3439817845,3125,3125,3125,3125,0
20230818,194500,3439817845,3125,3125,3125,3125,20293
20230818,194400,3439817845,3125,3125,3125,3125,0
20230818,194300,3439817845,3125,3125,3125,3125,0
20230818,194200,3439817845,3125,3125,3125,3125,0
20230818,194100,3439817845,3125,3125,3125,3125,0
20230818,194000,3439817845,3125,3125,3125,3125,0
20230818,193900,3439817845,3125,3125,3125,3125,0
20230818,193800,3439817845,3125,3125,3125,3125,0
20230818,193700,3439817845,3125,3125,3125,3125,0
20230818,193600,3439817845,3125,3125,3125,3125,0
20230818,193500,3439817845,3125,3125,3125,3125,0
20230818,193400,3439817845,3125,3125,3125,3125,0
20230818,193300,3439817845,3125,3125,3125,3125,0
20230818,193200,3439817845,3125,3125,3125,3125,0
20230818,193100,3439817845,3125,3125,3125,3125,0
20230818,193000,3439817845,3125,3125,3125,3125,0
20230818,192900,3439817845,3125,3125,3125,3125,0
20230818,192800,3439817845,3125,3125,3125,3125,0
20230818,192700,3439817845,3125,3125,3125,3125,0
20230818,192600,3439817845,3125,3125,3125,3125,0
20230818,192500,3439817845,3125,3125,3125,3125,0
20230818,192400,3439817845,3125,3125,3125,3125,0
20230818,192300,3439817845,3125,3125,3125,3125,0
20230818,192200,3439817845,3125,3125,3125,3125,0
20230818,192100,3439817845,3125,3125,3125,3125,0
20230818,192000,3439817845,3125,3125,3125,3125,0
20230818,191900,3439817845,3125,3125,3125,3125,0
20230818,191800,3439817845,3125,3125,3125,3125,0
20230818,191700,3439817845,3125,3125,3125,3125,0
20230818,191600,3439817845,3125,3125,3125,3125,0
20230818,191500,3439817845,3125,3125,3125,3125,20293
20230818,191400,3439817845,3125,3125,3125,3125,0
20230818,191300,3439817845,3125,3125,3125,3125,0
20230818,191200,3439817845,3125,3125,3125,3125,0
20230818,191100,3439817845,3125,3125,3125,3125,0
20230818,191000,3439817845,3125,3125,3125,3125,0
20230818,190900,3439817845,3125,3125,3125,3125,0
20230818,190800,3439817845,3125,3125,3125,3125,0
20230818,190700,3439817845,3125,3125,3125,3125,0
20230818,190600,3439817845,3125,3125,3125,3125,0
20230818,190500,3439817845,3125,3125,3125,3125,0
20230818,190400,3439817845,3125,3125,3125,3125,0
20230818,190300,3439817845,3125,3125,3125,3125,0
20230818,190200,3439817845,3125,3125,3125,3125,0
20230818,190100,3439817845,3125,3125,3125,3125,0
20230818,190000,3439817845,3125,3125,3125,3125,0
20230818,185900,3439817845,3125,3125,3125,3125,0
20230818,185800,3439817845,3125,3125,3125,3125,0
20230818,185700,3439817845,3125,3125,3125,3125,0
20230818,185600,3439817845,3125,3125,3125,3125,0
20230818,185500,3439817845,3125,3125,3125,3125,0
20230818,185400,3439817845,3125,3125,3125,3125,0
20230818,185300,3439817845,3125,3125,3125,3125,0
20230818,185200,3439817845,3125,3125,3125,3125,0
20230818,185100,3439817845,3125,3125,3125,3125,0
20230818,185000,3439817845,3125,3125,3125,3125,0
20230818,184900,3439817845,3125,3125,3125,3125,0
20230818,184800,3439817845,3125,3125,3125,3125,0
20230818,184700,3439817845,3125,3125,3125,3125,0
20230818,184600,3439817845,3125,3125,3125,3125,0
20230818,184500,3439817845,3125,3125,3125,3125,20293
20230818,184400,3439817845,3125,3125,3125,3125,0
20230818,184300,3439817845,3125,3125,3125,3125,0
20230818,184200,3439817845,3125,3125,3125,3125,0
20230818,184100,3439817845,3125,3125,3125,3125,0
20230818,184000,3439817845,3125,3125,3125,3125,0
20230818,183900,3439817845,3125,3125,3125,3125,0
20230818,183800,3439817845,3125,3125,3125,3125,0
20230818,183700,3439817845,3125,3125,3125,3125,0
20230818,183600,3439817845,3125,3125,3125,3125,0
20230818,183500,3439817845,3125,3125,3125,3125,0
20230818,183400,3439817845,3125,3125,3125,3125,0
20230818,183300,3439817845,3125,3125,3125,3125,0
20230818,183200,3439817845,3125,3125,3125,3125,0
20230818,183100,3439817845,3125,3125,3125,3125,0
20230818,183000,3439817845,3125,3125,3125,3125,0
20230818,182900,3439817845,3125,3125,3125,3125,0
20230818,182800,3439817845,3125,3125,3125,3125,0
20230818,182700,3439817845,3125,3125,3125,3125,0
20230818,182600,3439817845,3125,3125,3125,3125,0
20230818,182500,3439817845,3125,3125,3125,3125,0
20230818,182400,3439817845,3125,3125,3125,3125,0
20230818,182300,3439817845,3125,3125,3125,3125,0
20230818,182200,3439817845,3125,3125,3125,3125,0
20230818,182100,3439817845,3125,3125,3125,3125,0
20230818,182000,3439817845,3125,3125,3125,3125,0
20230818,181900,3439817845,3125,3125,3125,3125,0
20230818,181800,3439817845,3125,3125,3125,3125,0
20230818,181700,3439817845,3125,3125,3125,3125,0
20230818,181600,3439817845,3125,3125,3125,3125,0
20230818,181500,3439817845,3125,3125,3125,3125,20293
20230818,181400,3439817845,3125,3125,3125,3125,0
20230818,181300,3439817845,3125,3125,3125,3125,0
20230818,181200,3439817845,3125,3125,3125,3125,0
20230818,181100,3439817845,3125,3125,3125,3125,0
20230818,181000,3439817845,3125,3125,3125,3125,0
20230818,180900,3439817845,3125,3125,3125,3125,0
20230818,180800,3439817845,3125,3125,3125,3125,0
20230818,180700,3439817845,3125,3125,3125,3125,0
20230818,180600,3439817845,3125,3125,3125,3125,0
20230818,180500,3439817845,3125,3125,3125,3125,0
20230818,180400,3439817845,3125,3125,3125,3125,0
20230818,180300,3439817845,3125,3125,3125,3125,0
20230818,180200,3439817845,3125,3125,3125,3125,0
20230818,180100,3439817845,3125,3125,3125,3125,0
20230818,180000,3439817845,3125,3125,3125,3125,0
20230818,175900,3439817845,3125,3125,3125,3125,0
20230818,175800,3439817845,3125,3125,3125,3125,0
20230818,175700,3439817845,3125,3125,3125,3125,0
20230818,175600,3439817845,3125,3125,3125,3125,0
20230818,175500,3439817845,3125,3125,3125,3125,0
20230818,175400,3439817845,3125,3125,3125,3125,0
20230818,175300,3439817845,3125,3125,3125,3125,0
20230818,175200,3439817845,3125,3125,3125,3125,0
20230818,175100,3439817845,3125,3125,3125,3125,0
20230818,175000,3439817845,3125,3125,3125,3125,0
20230818,174900,3439817845,3125,3125,3125,3125,0
20230818,174800,3439817845,3125,3125,3125,3125,0
20230818,174700,3439817845,3125,3125,3125,3125,0
20230818,174600,3439817845,3125,3125,3125,3125,0
20230818,174500,3439817845,3125,3125,3125,3125,20293
20230818,174400,3439817845,3125,3125,3125,3125,0
20230818,174300,3439817845,3125,3125,3125,3125,0
20230818,174200,3439817845,3125,3125,3125,3125,0
20230818,174100,3439817845,3125,3125,3125,3125,0
20230818,174000,3439817845,3125,3125,3125,3125,0
20230818,173900,3439817845,3125,3125,3125,3125,0
20230818,173800,3439817845,3125,3125,3125,3125,0
20230818,173700,3439817845,3125,3125,3125,3125,0
20230818,173600,3439817845,3125,3125,3125,3125,0
20230818,173500,3439817845,3125,3125,3125,3125,0
20230818,173400,3439817845,3125,3125,3125,3125,0
20230818,173300,3439817845,3125,3125,3125,3125,0
20230818,173200,3439817845,3125,3125,3125,3125,0
20230818,173100,3439817845,3125,3125,3125,3125,0
20230818,173000,3439817845,3125,3125,3125,3125,0
20230818,172900,3439817845,3125,3125,3125,3125,0
20230818,172800,3439817845,3125,3125,3125,3125,0
20230818,172700,3439817845,3125,3125,3125,3125,0
20230818,172600,3439817845,3125,3125,3125,3125,0
20230818,172500,3439817845,3125,3125,3125,3125,0
20230818,172400,3439817845,3125,3125,3125,3125,0
20230818,172300,3439817845,3125,3125,3125,3125,0
20230818,172200,3439817845,3125,3125,3125,3125,0
20230818,172100,3439817845,3125,3125,3125,3125,0
20230818,172000,3439817845,3125,3125,3125,3125,0
20230818,171900,3439817845,3125,3125,3125,3125,0
20230818,171800,3439817845,3125,3125,3125,3125,0
20230818,171700,3439817845,3125,3125,3125,3125,0
20230818,171600,3439817845,3125,3125,3125,3125,0
20230818,171500,3439817845,3125,3125,3125,3125,20293
20230818,171400,3439817845,3125,3125,3125,3125,0
20230818,171300,3439817845,3125,3125,3125,3125,0
20230818,171200,3439817845,3125,3125,3125,3125,0
20230818,171100,3439817845,3125,3125,3125,3125,0
20230818,171000,3439817845,3125,3125,3125,3125,0
20230818,170900,3439817845,3125,3125,3125,3125,0
20230818,170800,3439817845,3125,3125,3125,3125,0
20230818,170700,3439817845,3125,3125,3125,3125,0
20230818,170600,3439817845,3125,3125,3125,3125,0
20230818,170500,3439817845,3125,3125,3125,3125,0
20230818,170400,3439817845,3125,3125,3125,3125,0
20230818,170300,3439817845,3125,3125,3125,3125,0
20230818,170200,3439817845,3125,3125,3125,3125,0
20230818,170100,3439817845,3125,3125,3125,3125,0
20230818,170000,3439817845,3125,3125,3125,3125,0
20230818,165900,3439817845,3125,3125,3125,3125,0
20230818,165800,3439817845,3125,3125,3125,3125,0
20230818,165700,3439817845,3125,3125,3125,3125,0
20230818,165600,3439817845,3125,3125,3125,3125,0
20230818,165500,3439817845,3125,3125,3125,3125,0
20230818,165400,3439817845,3125,3125,3125,3125,0
20230818,165300,3439817845,3125,3125,3125,3125,0
20230818,165200,3439817845,3125,3125,3125,3125,0
20230818,165100,3439817845,3125,3125,3125,3125,0
20230818,165000,3439817845,3125,3125,3125,3125,0
20230818,164900,3439817845,3125,3125,3125,3125,0
20230818,164800,3439817845,3125,3125,3125,3125,0
20230818,164700,3439817845,3125,3125,3125,3125,0
20230818,164600,3439817845,3125,3125,3125,3125,0
20230818,164500,3439817845,3125,3125,3125,3125,20293
20230818,164400,3439817845,3125,3125,3125,3125,0
20230818,164300,3439817845,3125,3125,3125,3125,0
20230818,164200,3439817845,3125,3125,3125,3125,0
20230818,164100,3439817845,3125,3125,3125,3125,0
20230818,164000,3439817845,3125,3125,3125,3125,0
20230818,163900,3439817845,3125,3125,3125,3125,0
20230818,163800,3439817845,3125,3125,3125,3125,0
20230818,163700,3439817845,3125,3125,3125,3125,0
20230818,163600,3439817845,3125,3125,3125,3125,0
20230818,163500,3439817845,3125,3125,3125,3125,0
20230818,163400,3439817845,3125,3125,3125,3125,0
20230818,163300,3439817845,3125,3125,3125,3125,0
20230818,163200,3439817845,3125,3125,3125,3125,0
20230818,163100,3439817845,3125,3125,3125,3125,0
20230818,163000,3439817845,3125,3125,3125,3125,0
20230818,162900,3439817845,3125,3125,3125,3125,0
20230818,162800,3439817845,3125,3125,3125,3125,0
20230818,162700,3439817845,3125,3125,3125,3125,0
20230818,162600,3439817845,3125,3125,3125,3125,0
20230818,162500,3439817845,3125,3125,3125,3125,0
20230818,162400,3439817845,3125,3125,3125,3125,0
20230818,162300,3439817845,3125,3125,3125,3125,0
20230818,162200,3439817845,3125,3125,3125,3125,0
20230818,162100,3439817845,3125,3125,3125,3125,0
20230818,162000,3439817845,3125,3125,3125,3125,0
20230818,161900,3439817845,3125,3125,3125,3125,0
20230818,161800,3439817845,3125,3125,3125,3125,0
20230818,161700,3439817845,3125,3125,3125,3125,0
20230818,161600,3439817845,3125,3125,3125,3125,0
20230818,161500,3439817845,3125,3125,3125,3125,20293
20230818,161400,3439817845,3125,3125,3125,3125,0
20230818,161300,3439817845,3125,3125,3125,3125,0
20230818,161200,3439817845,3125,3125,3125,3125,0
20230818,161100,3439817845,3125,3125,3125,3125,0
20230818,161000,3439817845,3125,3125,3125,3125,0
20230818,160900,3439817845,3125,3125,3125,3125,0
20230818,160800,3439817845,3125,3125,3125,3125,0
20230818,160700,3439817845,3125,3125,3125,3125,0
20230818,160600,3439817845,3125,3125,3125,3125,0
20230818,160500,3439817845,3125,3125,3125,3125,0
20230818,160400,3439817845,3125,3125,3125,3125,0
20230818,160300,3439817845,3125,3125,3125,3125,0
20230818,160200,3439817845,3125,3125,3125,3125,0
20230818,160100,3439817845,3125,3125,3125,3125,0
20230818,160000,3439817845,3125,3125,3125,3125,0
20230818,155900,3439817845,3125,3125,3125,3125,0
20230818,155800,3439817845,3125,3125,3125,3125,0
20230818,155700,3439817845,3125,3125,3125,3125,0
20230818,155600,3439817845,3125,3125,3125,3125,0
20230818,155500,3439817845,3125,3125,3125,3125,0
20230818,155400,3439817845,3125,3125,3125,3125,0
20230818,155300,3439817845,3125,3125,3125,3125,0
20230818,155200,3439817845,3125,3125,3125,3125,0
20230818,155100,3439817845,3125,3125,3125,3125,0
20230818,155000,3439817845,3125,3125,3125,3125,0
20230818,154900,3439817845,3125,3125,3125,3125,0
20230818,154800,3439817845,3125,3125,3125,3125,0
20230818,154700,3439817845,3125,3125,3125,3125,0
20230818,154600,3439817845,3125,3125,3125,3125,0
20230818,154500,3439817845,3125,3125,3125,3125,20293
20230818,154400,3439817845,3125,3125,3125,3125,0
20230818,154300,3439817845,3125,3125,3125,3125,0
20230818,154200,3439817845,3125,3125,3125,3125,0
20230818,154100,3439817845,3125,3125,3125,3125,0
20230818,154000,3439817845,3125,3125,3125,3125,0
20230818,153900,3439817845,3125,3125,3125,3125,0
20230818,153800,3439817845,3125,3125,3125,3125,0
20230818,153700,3439817845,3125,3125,3125,3125,0
20230818,153600,3439817845,3125,3125,3125,3125,0
20230818,153500,3439817845,3125,3125,3125,3125,0
20230818,153400,3439817845,3125,3125,3125,3125,0
20230818,153300,3439817845,3125,3125,3125,3125,0
20230818,153200,3439817845,3125,3125,3125,3125,0
20230818,153100,3439817845,3125,3125,3125,3125,0
20230818,153000,3439817845,3125,3125,3125,3125,20293
20230818,152900,3376402220,3140,3140,3140,3140,0
20230818,152800,3376402220,3140,3140,3140,3140,0
20230818,152700,3376402220,3140,3140,3140,3140,0
20230818,152600,3376402220,3140,3140,3140,3140,0
20230818,152500,3376402220,3140,3140,3140,3140,0
20230818,152400,3376402220,3140,3140,3140,3140,0
20230818,152300,3376402220,3140,3140,3140,3140,0
20230818,152200,3376402220,3140,3140,3140,3140,0
20230818,152100,3376402220,3140,3140,3140,3140,0
20230818,152000,3376402220,3140,3140,3140,3140,0
20230818,151900,3376402220,3140,3130,3140,3125,5884
20230818,151800,3357969580,3130,3135,3135,3130,517
20230818,151700,3356350370,3135,3130,3135,3120,4495
20230818,151600,3342277945,3130,3120,3135,3120,2612
20230818,151500,3334105505,3120,3130,3130,3120,2338
20230818,151400,3326805350,3125,3125,3135,3120,1470
20230818,151300,3322203770,3125,3125,3135,3125,1270
20230818,151200,3318235010,3125,3135,3135,3125,172
20230818,151100,3317697180,3125,3135,3135,3125,2104
20230818,151000,3311117155,3130,3140,3140,3130,315
20230818,150900,3310130765,3135,3130,3135,3125,188
20230818,150800,3309542285,3135,3135,3135,3135,15
20230818,150700,3309495260,3135,3130,3135,3120,1063
20230818,150600,3306172895,3120,3130,3140,3120,783
20230818,150500,3303729115,3120,3130,3145,3120,6417
20230818,150400,3283560440,3120,3115,3130,3110,1803
20230818,150300,3277940635,3115,3115,3115,3110,22
20230818,150200,3277872110,3110,3120,3120,3110,2030
20230818,150100,3271555620,3120,3120,3120,3120,62
20230818,150000,3271362180,3115,3130,3130,3115,1925
20230818,145900,3265360790,3130,3130,3130,3130,796
20230818,145800,3262869310,3130,3130,3130,3130,272
20230818,145700,3262017950,3135,3125,3135,3120,201
20230818,145600,3261390810,3125,3150,3150,3115,1875
20230818,145500,3255528625,3155,3140,3155,3130,1934
20230818,145400,3249451980,3125,3110,3125,3105,4241
20230818,145300,3236225220,3105,3130,3130,3100,5616
20230818,145200,3218769035,3135,3150,3150,3115,3214
20230818,145100,3208693250,3155,3155,3160,3155,391
20230818,145000,3207459635,3160,3160,3160,3145,1147
20230818,144900,3203836605,3160,3135,3160,3125,1932
20230818,144800,3197772530,3125,3130,3135,3115,8439
20230818,144700,3171418705,3130,3130,3130,3125,117
20230818,144600,3171052510,3130,3130,3130,3130,343
20230818,144500,3169978920,3130,3130,3130,3130,505
20230818,144400,3168398270,3130,3135,3135,3130,552
20230818,144300,3166670180,3135,3130,3135,3120,6547
20230818,144200,3146211585,3130,3135,3135,3130,4039
20230818,144100,3133563155,3135,3125,3140,3125,2566
20230818,144000,3125538150,3120,3175,3175,3105,21852
20230818,143900,3057255315,3160,3160,3160,3160,1515
20230818,143800,3052467915,3160,3155,3175,3155,5898
20230818,143700,3033797780,3160,3145,3170,3140,4653
20230818,143600,3019142615,3145,3160,3160,3145,3935
20230818,143500,3006739115,3175,3175,3175,3160,563
20230818,143400,3004958815,3170,3180,3180,3165,520
20230818,143300,3003311710,3180,3165,3180,3160,119
20230818,143200,3002934810,3165,3165,3175,3165,1080
20230818,143100,2999509985,3175,3185,3185,3150,15492
20230818,143000,2950470730,3185,3190,3190,3185,2484
20230818,142900,2942558930,3190,3190,3190,3190,130
20230818,142800,2942144230,3190,3190,3190,3190,641
20230818,142700,2940099440,3195,3190,3200,3185,1267
20230818,142600,2936059875,3190,3195,3195,3185,3700
20230818,142500,2924254680,3200,3200,3200,3195,94
20230818,142400,2923954015,3200,3210,3210,3195,321
20230818,142300,2922927460,3210,3210,3210,3195,11392
20230818,142200,2886461960,3210,3210,3220,3205,225
20230818,142100,2885739645,3210,3225,3225,3210,1410
20230818,142000,2881210945,3225,3230,3230,3225,2016
20230818,141900,2874709330,3230,3230,3230,3230,4
20230818,141800,2874696410,3230,3210,3230,3210,2
20230818,141700,2874689970,3210,3225,3225,3210,1534
20230818,141600,2869764600,3210,3215,3215,3210,6189
20230818,141500,2849896860,3210,3210,3210,3210,1
20230818,141400,2849893650,3210,3210,3210,3210,7183
20230818,141300,2826836220,3215,3220,3220,3215,4187
20230818,141200,2813367040,3225,3225,3225,3220,1050
20230818,141100,2809983290,3225,3225,3225,3220,1142
20230818,141000,2806305765,3230,3230,3230,3225,2295
20230818,140900,2798904085,3230,3240,3240,3230,831
20230818,140800,2796219590,3230,3240,3240,3230,716
20230818,140700,2793906310,3240,3240,3240,3240,1
20230818,140600,2793903070,3235,3235,3235,3235,234
20230818,140500,2793146080,3240,3240,3240,3240,17
20230818,140400,2793091000,3240,3240,3240,3240,400
20230818,140300,2791795000,3240,3255,3255,3240,10438
20230818,140200,2757969850,3260,3265,3265,3260,130
20230818,140100,2757545530,3265,3255,3265,3255,53
20230818,140000,2757372995,3260,3265,3265,3260,88
20230818,135900,2757086075,3260,3260,3265,3260,701
20230818,135800,2754800315,3265,3260,3265,3260,56
20230818,135700,2754617480,3265,3255,3265,3255,531
20230818,135600,2752885785,3255,3265,3265,3255,1865
20230818,135500,2746815185,3260,3260,3260,3260,0
20230818,135400,2746815185,3260,3265,3265,3260,1349
20230818,135300,2742417435,3265,3275,3275,3265,2497
20230818,135200,2734256960,3275,3270,3275,3270,1353
20230818,135100,2729827650,3270,3255,3270,3255,253
20230818,135000,2729002240,3255,3255,3260,3255,1100
20230818,134900,2725420950,3255,3255,3255,3255,563
20230818,134800,2723588385,3240,3245,3245,3240,126
20230818,134700,2723180130,3245,3240,3245,3235,677
20230818,134600,2720984565,3245,3235,3245,3235,25
20230818,134500,2720903540,3225,3235,3235,3225,3070
20230818,134400,2710989565,3235,3230,3235,3230,372
20230818,134300,2709786645,3235,3230,3235,3230,652
20230818,134200,2707680290,3235,3230,3235,3230,751
20230818,134100,2705254410,3230,3235,3235,3230,284
20230818,134000,2704335920,3240,3240,3240,3235,1371
20230818,133900,2699898085,3245,3245,3245,3245,15
20230818,133800,2699849410,3245,3245,3245,3245,0
20230818,133700,2699849410,3245,3255,3255,3245,1280
20230818,133600,2695692145,3255,3260,3260,3255,881
20230818,133500,2692823940,3260,3260,3260,3260,19
20230818,133400,2692762000,3260,3260,3260,3260,132
20230818,133300,2692331680,3260,3240,3260,3240,251
20230818,133200,2691515515,3235,3240,3245,3235,622
20230818,133100,2689501385,3250,3250,3250,3250,50
20230818,133000,2689338885,3250,3260,3260,3250,854
20230818,132900,2686563365,3250,3265,3265,3250,127
20230818,132800,2686149205,3250,3255,3270,3250,2082
20230818,132700,2679347490,3255,3255,3255,3255,136
20230818,132600,2678904810,3255,3250,3255,3250,13
20230818,132500,2678862510,3255,3250,3255,3250,49
20230818,132400,2678703240,3255,3245,3255,3245,39
20230818,132300,2678576585,3240,3240,3240,3240,190
20230818,132200,2677960985,3235,3255,3255,3235,832
20230818,132100,2675263665,3265,3260,3265,3260,287
20230818,132000,2674327530,3260,3255,3260,3255,138
20230818,131900,2673877760,3255,3240,3255,3240,86
20230818,131800,2673598370,3235,3240,3250,3235,2637
20230818,131700,2665053790,3240,3240,3240,3240,16
20230818,131600,2665001950,3250,3250,3250,3240,2114
20230818,131500,2658146565,3250,3245,3250,3240,541
20230818,131400,2656393150,3245,3245,3245,3240,290
20230818,131300,2655452730,3245,3265,3270,3245,2330
20230818,131200,2647858710,3270,3270,3270,3270,1347
20230818,131100,2643454020,3270,3245,3270,3245,946
20230818,131000,2640369345,3245,3245,3250,3245,262
20230818,130900,2639517905,3250,3245,3250,3245,417
20230818,130800,2638162835,3250,3260,3265,3250,631
20230818,130700,2636111710,3265,3265,3270,3265,357
20230818,130600,2634946100,3265,3230,3265,3230,903
20230818,130500,2632013805,3225,3225,3225,3225,0
20230818,130400,2632013805,3225,3225,3225,3225,0
20230818,130300,2632013805,3225,3235,3235,3225,1535
20230818,130200,2627060750,3235,3250,3250,3235,214
20230818,130100,2626367260,3240,3240,3240,3240,81
20230818,130000,2626104820,3240,3240,3240,3240,610
20230818,125900,2624128420,3245,3245,3245,3245,76
20230818,125800,2623881800,3245,3250,3250,3245,2256
20230818,125700,2616550165,3250,3245,3255,3240,3743
20230818,125600,2604385980,3245,3240,3245,3240,1291
20230818,125500,2600200720,3240,3225,3240,3225,1724
20230818,125400,2594636705,3225,3235,3235,3225,105
20230818,125300,2594297530,3220,3205,3235,3205,3979
20230818,125200,2581481295,3205,3220,3220,3205,4849
20230818,125100,2565927130,3220,3205,3220,3205,1011
20230818,125000,2562681390,3205,3210,3220,3200,21392
20230818,124900,2494174165,3210,3240,3240,3210,17250
20230818,124800,2438603000,3240,3245,3245,3240,1231
20230818,124700,2434609510,3245,3245,3245,3240,3440
20230818,124600,2423460170,3245,3250,3250,3245,3040
20230818,124500,2413582475,3250,3250,3255,3250,3236
20230818,124400,2403064980,3250,3245,3250,3245,3044
20230818,124300,2393185700,3250,3245,3255,3245,1384
20230818,124200,2388693645,3245,3250,3255,3245,2319
20230818,124100,2381156715,3255,3250,3260,3250,336
20230818,124000,2380064000,3250,3260,3275,3250,4299
20230818,123900,2366070215,3260,3265,3275,3260,1913
20230818,123800,2359821200,3270,3270,3270,3265,166
20230818,123700,2359278500,3270,3270,3270,3270,132
20230818,123600,2358846860,3270,3275,3275,3265,21
20230818,123500,2358778135,3275,3265,3275,3265,171
20230818,123400,2358219800,3260,3275,3275,3260,336
20230818,123300,2357124060,3270,3260,3270,3260,5260
20230818,123200,2339972440,3260,3255,3260,3255,350
20230818,123100,2338832940,3260,3255,3260,3255,396
20230818,123000,2337543730,3260,3260,3260,3260,214
20230818,122900,2336846090,3260,3255,3260,3255,1672
20230818,122800,2331395965,3255,3255,3260,3255,75
20230818,122700,2331151825,3255,3260,3265,3250,1167
20230818,122600,2327349995,3265,3270,3270,3260,1160
20230818,122500,2323567950,3270,3260,3270,3255,454
20230818,122400,2322088570,3255,3260,3270,3250,4531
20230818,122300,2307339875,3260,3265,3265,3255,2712
20230818,122200,2298497935,3270,3265,3280,3260,497
20230818,122100,2296874715,3260,3265,3265,3255,1050
20230818,122000,2293449665,3270,3300,3300,3265,1796
20230818,121900,2287566685,3300,3255,3300,3255,9423
20230818,121800,2256791305,3260,3260,3260,3260,0
20230818,121700,2256791305,3260,3280,3280,3260,5135
20230818,121600,2240049580,3260,3280,3280,3260,14737
20230818,121500,2191975205,3270,3270,3270,3265,706
20230818,121400,2189669930,3280,3275,3280,3275,40
20230818,121300,2189538830,3280,3270,3280,3260,2478
20230818,121200,2181457760,3270,3270,3280,3260,5573
20230818,121100,2163254005,3270,3290,3295,3270,4122
20230818,121000,2149737755,3290,3300,3300,3285,1402
20230818,120900,2145125070,3295,3295,3300,3290,494
20230818,120800,2143497385,3295,3295,3300,3290,1557
20230818,120700,2138365885,3320,3320,3320,3295,1342
20230818,120600,2133930415,3325,3300,3325,3295,3842
20230818,120500,2121228120,3290,3295,3305,3285,7384
20230818,120400,2096954445,3295,3305,3305,3295,12467
20230818,120300,2055803585,3310,3320,3320,3310,8242
20230818,120200,2028492535,3320,3325,3325,3320,305
20230818,120100,2027479910,3315,3325,3325,3315,346
20230818,120000,2026332385,3325,3320,3325,3320,1155
20230818,115900,2022492660,3320,3320,3325,3315,1871
20230818,115800,2016280935,3320,3330,3330,3320,1143
20230818,115700,2012480625,3330,3325,3330,3325,23
20230818,115600,2012404140,3330,3330,3330,3330,6
20230818,115500,2012384160,3320,3320,3320,3320,1147
20230818,115400,2008576120,3330,3320,3330,3320,255
20230818,115300,2007729485,3315,3315,3325,3315,1022
20230818,115200,2004339575,3310,3315,3315,3310,2396
20230818,115100,1996400620,3310,3320,3320,3310,5536
20230818,115000,1978053630,3315,3320,3325,3315,1357
20230818,114900,1973553820,3320,3315,3330,3315,1585
20230818,114800,1968291380,3315,3320,3325,3310,5532
20230818,114700,1949960905,3320,3325,3325,3320,3888
20230818,114600,1937040955,3325,3345,3350,3325,8880
20230818,114500,1907411165,3345,3345,3345,3345,882
20230818,114400,1904460875,3345,3355,3360,3345,2839
20230818,114300,1894942505,3355,3360,3360,3355,6208
20230818,114200,1874087565,3360,3360,3365,3360,3494
20230818,114100,1862347715,3365,3365,3365,3360,2507
20230818,114000,1853924115,3365,3365,3370,3365,2829
20230818,113900,1844404430,3365,3365,3370,3365,497
20230818,113800,1842731970,3370,3370,3370,3370,649
20230818,113700,1840544840,3370,3370,3370,3370,103
20230818,113600,1840197730,3370,3370,3370,3360,8496
20230818,113500,1811611915,3385,3375,3390,3370,443
20230818,113400,1810117615,3375,3390,3390,3370,448
20230818,113300,1808604150,3390,3390,3390,3380,52
20230818,113200,1808427950,3390,3390,3390,3390,6
20230818,113100,1808407610,3390,3390,3390,3365,1492
20230818,113000,1803367055,3390,3385,3390,3385,1099
20230818,112900,1799646870,3375,3380,3390,3370,70
20230818,112800,1799410450,3390,3390,3390,3390,5
20230818,112700,1799393500,3390,3370,3390,3365,94
20230818,112600,1799076760,3390,3385,3395,3365,1572
20230818,112500,1793748485,3390,3370,3390,3360,12760
20230818,112400,1750812335,3370,3380,3395,3370,3469
20230818,112300,1739106640,3370,3370,3370,3370,401
20230818,112200,1737755270,3370,3400,3400,3365,26185
20230818,112100,1649381190,3400,3395,3400,3395,39
20230818,112000,1649248640,3395,3395,3395,3395,249
20230818,111900,1648403285,3395,3395,3395,3395,20
20230818,111800,1648335385,3395,3395,3400,3395,222
20230818,111700,1647581595,3395,3395,3400,3395,13
20230818,111600,1647537410,3395,3395,3395,3395,301
20230818,111500,1646515515,3400,3400,3400,3400,20
20230818,111400,1646447515,3400,3400,3400,3400,50
20230818,111300,1646277515,3400,3400,3400,3400,106
20230818,111200,1645917115,3410,3400,3410,3390,939
20230818,111100,1642730440,3395,3385,3395,3380,773
20230818,111000,1640109625,3395,3380,3395,3380,1227
20230818,110900,1635958720,3380,3385,3385,3375,959
20230818,110800,1632717425,3380,3380,3380,3380,57
20230818,110700,1632524765,3380,3385,3385,3375,420
20230818,110600,1631104585,3385,3380,3385,3375,6211
20230818,110500,1610134180,3380,3385,3385,3380,146
20230818,110400,1609640170,3380,3380,3385,3380,499
20230818,110300,1607953475,3385,3380,3385,3380,280
20230818,110200,1607007070,3380,3390,3410,3380,6378
20230818,110100,1585391745,3385,3390,3390,3385,2654
20230818,110000,1576406125,3395,3405,3405,3395,4071
20230818,105900,1562565540,3400,3400,3400,3400,87
20230818,105800,1562269740,3400,3400,3400,3400,1
20230818,105700,1562266340,3395,3395,3395,3395,0
20230818,105600,1562266340,3395,3390,3405,3390,143
20230818,105500,1561780405,3390,3395,3395,3390,1108
20230818,105400,1558019385,3395,3400,3400,3395,2398
20230818,105300,1549874640,3400,3405,3405,3400,1651
20230818,105200,1544256135,3410,3415,3415,3405,619
20230818,105100,1542142925,3415,3415,3415,3415,15
20230818,105000,1542091700,3415,3415,3415,3415,33
20230818,104900,1541979005,3420,3420,3420,3420,370
20230818,104800,1540713605,3420,3420,3420,3415,69
20230818,104700,1540477770,3420,3400,3425,3400,19918
20230818,104600,1472617050,3395,3395,3395,3395,1
20230818,104500,1472613655,3385,3385,3385,3385,543
20230818,104400,1470775600,3390,3390,3390,3390,443
20230818,104300,1469273830,3390,3390,3410,3390,698
20230818,104200,1466900875,3400,3400,3400,3390,392
20230818,104100,1465568155,3410,3400,3410,3400,540
20230818,104000,1463727145,3400,3400,3400,3400,540
20230818,103900,1461891145,3400,3410,3410,3400,543
20230818,103800,1460042295,3410,3410,3410,3410,58
20230818,103700,1459844515,3410,3390,3410,3390,600
20230818,103600,1457808985,3390,3375,3390,3370,571
20230818,103500,1455879290,3375,3385,3385,3370,20500
20230818,103400,1386753150,3385,3390,3390,3380,1206
20230818,103300,1382671770,3380,3380,3380,3380,1851
20230818,103200,1376415390,3375,3400,3400,3375,3933
20230818,103100,1363099085,3400,3400,3400,3400,702
20230818,103000,1360712285,3400,3410,3415,3400,6189
20230818,102900,1339666765,3415,3410,3415,3405,2792
20230818,102800,1330144985,3410,3405,3410,3405,499
20230818,102700,1328444365,3405,3415,3415,3400,3499
20230818,102600,1316525720,3420,3420,3420,3405,2483
20230818,102500,1308050385,3420,3420,3425,3420,1107
20230818,102400,1304264200,3415,3425,3425,3415,383
20230818,102300,1302954170,3420,3420,3420,3415,1557
20230818,102200,1297635795,3420,3420,3420,3420,1140
20230818,102100,1293736995,3420,3420,3425,3420,592
20230818,102000,1291709635,3425,3420,3430,3420,743
20230818,101900,1289165465,3420,3415,3420,3415,930
20230818,101800,1285989315,3430,3415,3430,3415,780
20230818,101700,1283317720,3415,3400,3415,3400,328
20230818,101600,1282200920,3400,3400,3405,3400,21
20230818,101500,1282129515,3400,3410,3415,3400,1618
20230818,101400,1276619660,3410,3410,3410,3405,3336
20230818,101300,1265243920,3405,3395,3405,3395,374
20230818,101200,1263973050,3395,3410,3410,3395,750
20230818,101100,1261417670,3405,3405,3410,3405,303
20230818,101000,1260385945,3405,3395,3410,3395,1423
20230818,100900,1255542865,3390,3385,3390,3385,1524
20230818,100800,1250379025,3395,3380,3395,3370,7557
20230818,100700,1224817800,3385,3390,3405,3380,5108
20230818,100600,1207545195,3380,3385,3405,3380,5376
20230818,100500,1189324105,3380,3410,3410,3380,4480
20230818,100400,1174144560,3410,3385,3410,3380,3380
20230818,100300,1162690190,3385,3430,3440,3385,15763
20230818,100200,1108992900,3410,3450,3450,3410,4339
20230818,100100,1094113205,3430,3405,3460,3400,6623
20230818,100000,1071447240,3405,3430,3435,3400,25995
20230818,095900,982842625,3430,3450,3450,3430,8288
20230818,095800,954330900,3450,3450,3450,3445,2823
20230818,095700,944601135,3450,3465,3465,3450,5103
20230818,095600,926981020,3465,3450,3465,3450,3850
20230818,095500,913655605,3465,3450,3465,3445,4618
20230818,095400,897717930,3450,3460,3465,3450,2176
20230818,095300,890203650,3460,3460,3465,3450,3598
20230818,095200,877758495,3460,3465,3465,3445,5458
20230818,095100,858910385,3465,3470,3470,3455,7416
20230818,095000,833238410,3465,3470,3470,3465,1936
20230818,094900,826524105,3470,3485,3495,3470,2393
20230818,094800,818195555,3485,3485,3490,3480,2884
20230818,094700,808147315,3485,3505,3505,3485,11357
20230818,094600,768413990,3505,3515,3515,3505,3473
20230818,094500,756221150,3515,3515,3515,3515,127
20230818,094400,755774745,3515,3530,3530,3515,3322
20230818,094300,744072210,3530,3530,3530,3525,1008
20230818,094200,740518970,3525,3530,3535,3525,31
20230818,094100,740409550,3525,3525,3525,3520,675
20230818,094000,738030465,3520,3510,3520,3510,2875
20230818,093900,727938705,3510,3500,3510,3500,1896
20230818,093800,721286870,3500,3500,3525,3500,2525
20230818,093700,712440870,3500,3515,3520,3500,11588
20230818,093600,671795085,3515,3525,3525,3510,7826
20230818,093500,644274300,3525,3520,3530,3520,2215
20230818,093400,636477225,3520,3540,3540,3520,7876
20230818,093300,608704115,3540,3540,3540,3535,4425
20230818,093200,593057270,3540,3540,3540,3540,1440
20230818,093100,587959670,3540,3550,3550,3540,10746
20230818,093000,549841960,3550,3545,3550,3545,1431
20230818,092900,544768465,3550,3555,3555,3550,9624
20230818,092800,510581490,3555,3570,3570,3555,7389
20230818,092700,484240695,3570,3575,3580,3570,1613
20230818,092600,478474220,3575,3585,3590,3575,4894
20230818,092500,460959570,3585,3580,3595,3580,418
20230818,092400,459460840,3595,3580,3595,3575,4983
20230818,092300,441620445,3580,3600,3600,3580,3364
20230818,092200,429574155,3600,3585,3600,3575,2647
20230818,092100,420093410,3600,3605,3615,3590,6823
20230818,092000,395545810,3605,3595,3605,3595,1865
20230818,091900,388840545,3575,3575,3595,3575,3516
20230818,091800,376270765,3575,3610,3610,3575,2005
20230818,091700,369066580,3610,3595,3610,3590,326
20230818,091600,367893340,3595,3615,3620,3595,730
20230818,091500,365258305,3610,3590,3610,3565,5343
20230818,091400,346056430,3590,3590,3595,3565,1594
20230818,091300,340360400,3595,3560,3595,3560,6154
20230818,091200,318406190,3560,3555,3580,3555,4081
20230818,091100,303882845,3555,3555,3585,3555,1362
20230818,091000,299035215,3555,3565,3570,3555,1017
20230818,090900,295411600,3565,3565,3585,3550,1611
20230818,090800,289680735,3565,3570,3590,3560,4288
20230818,090700,274388520,3565,3575,3580,3565,15108
20230818,090600,220447395,3575,3600,3600,3575,12217
20230818,090500,176580130,3605,3615,3625,3605,8754
20230818,090400,144985010,3620,3625,3635,3620,3169
20230818,090300,133503770,3625,3625,3640,3625,1142
20230818,090200,129361725,3640,3620,3640,3615,4448
20230818,090100,113246475,3615,3615,3650,3610,2874
20230818,090000,102848400,3615,3620,3665,3615,25714