stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190400,1340114561,1777,1777,1777,1777,11240
20230818,190300,1340114561,1777,1777,1777,1777,0
20230818,190200,1340114561,1777,1777,1777,1777,0
20230818,190100,1340114561,1777,1777,1777,1777,0
20230818,190000,1340114561,1777,1777,1777,1777,0
20230818,185900,1340114561,1777,1777,1777,1777,0
20230818,185800,1340114561,1777,1777,1777,1777,0
20230818,185700,1340114561,1777,1777,1777,1777,0
20230818,185600,1340114561,1777,1777,1777,1777,0
20230818,185500,1340114561,1777,1777,1777,1777,0
20230818,185400,1340114561,1777,1777,1777,1777,0
20230818,185300,1340114561,1777,1777,1777,1777,0
20230818,185200,1340114561,1777,1777,1777,1777,0
20230818,185100,1340114561,1777,1777,1777,1777,0
20230818,185000,1340114561,1777,1777,1777,1777,0
20230818,184900,1340114561,1777,1777,1777,1777,0
20230818,184800,1340114561,1777,1777,1777,1777,0
20230818,184700,1340114561,1777,1777,1777,1777,0
20230818,184600,1340114561,1777,1777,1777,1777,0
20230818,184500,1340114561,1777,1777,1777,1777,0
20230818,184400,1340114561,1777,1777,1777,1777,0
20230818,184300,1340114561,1777,1777,1777,1777,0
20230818,184200,1340114561,1777,1777,1777,1777,0
20230818,184100,1340114561,1777,1777,1777,1777,0
20230818,184000,1340114561,1777,1777,1777,1777,0
20230818,183900,1340114561,1777,1777,1777,1777,0
20230818,183800,1340114561,1777,1777,1777,1777,0
20230818,183700,1340114561,1777,1777,1777,1777,0
20230818,183600,1340114561,1777,1777,1777,1777,0
20230818,183500,1340114561,1777,1777,1777,1777,0
20230818,183400,1340114561,1777,1777,1777,1777,11240
20230818,183300,1340114561,1777,1777,1777,1777,0
20230818,183200,1340114561,1777,1777,1777,1777,0
20230818,183100,1340114561,1777,1777,1777,1777,0
20230818,183000,1340114561,1777,1777,1777,1777,0
20230818,182900,1340114561,1777,1777,1777,1777,0
20230818,182800,1340114561,1777,1777,1777,1777,0
20230818,182700,1340114561,1777,1777,1777,1777,0
20230818,182600,1340114561,1777,1777,1777,1777,0
20230818,182500,1340114561,1777,1777,1777,1777,0
20230818,182400,1340114561,1777,1777,1777,1777,0
20230818,182300,1340114561,1777,1777,1777,1777,0
20230818,182200,1340114561,1777,1777,1777,1777,0
20230818,182100,1340114561,1777,1777,1777,1777,0
20230818,182000,1340114561,1777,1777,1777,1777,0
20230818,181900,1340114561,1777,1777,1777,1777,0
20230818,181800,1340114561,1777,1777,1777,1777,0
20230818,181700,1340114561,1777,1777,1777,1777,0
20230818,181600,1340114561,1777,1777,1777,1777,0
20230818,181500,1340114561,1777,1777,1777,1777,0
20230818,181400,1340114561,1777,1777,1777,1777,0
20230818,181300,1340114561,1777,1777,1777,1777,0
20230818,181200,1340114561,1777,1777,1777,1777,0
20230818,181100,1340114561,1777,1777,1777,1777,0
20230818,181000,1340114561,1777,1777,1777,1777,0
20230818,180900,1340114561,1777,1777,1777,1777,0
20230818,180800,1340114561,1777,1777,1777,1777,0
20230818,180700,1340114561,1777,1777,1777,1777,0
20230818,180600,1340114561,1777,1777,1777,1777,0
20230818,180500,1340114561,1777,1777,1777,1777,0
20230818,180400,1340114561,1777,1777,1777,1777,11240
20230818,180300,1340114561,1777,1777,1777,1777,0
20230818,180200,1340114561,1777,1777,1777,1777,0
20230818,180100,1340114561,1777,1777,1777,1777,0
20230818,180000,1340114561,1777,1777,1777,1777,0
20230818,175900,1340114561,1777,1777,1777,1777,0
20230818,175800,1340114561,1777,1777,1777,1777,0
20230818,175700,1340114561,1777,1777,1777,1777,0
20230818,175600,1340114561,1777,1777,1777,1777,0
20230818,175500,1340114561,1777,1777,1777,1777,0
20230818,175400,1340114561,1777,1777,1777,1777,0
20230818,175300,1340114561,1777,1777,1777,1777,0
20230818,175200,1340114561,1777,1777,1777,1777,0
20230818,175100,1340114561,1777,1777,1777,1777,0
20230818,175000,1340114561,1777,1777,1777,1777,0
20230818,174900,1340114561,1777,1777,1777,1777,0
20230818,174800,1340114561,1777,1777,1777,1777,0
20230818,174700,1340114561,1777,1777,1777,1777,0
20230818,174600,1340114561,1777,1777,1777,1777,0
20230818,174500,1340114561,1777,1777,1777,1777,0
20230818,174400,1340114561,1777,1777,1777,1777,0
20230818,174300,1340114561,1777,1777,1777,1777,0
20230818,174200,1340114561,1777,1777,1777,1777,0
20230818,174100,1340114561,1777,1777,1777,1777,0
20230818,174000,1340114561,1777,1777,1777,1777,0
20230818,173900,1340114561,1777,1777,1777,1777,0
20230818,173800,1340114561,1777,1777,1777,1777,0
20230818,173700,1340114561,1777,1777,1777,1777,0
20230818,173600,1340114561,1777,1777,1777,1777,0
20230818,173500,1340114561,1777,1777,1777,1777,0
20230818,173400,1340114561,1777,1777,1777,1777,11240
20230818,173300,1340114561,1777,1777,1777,1777,0
20230818,173200,1340114561,1777,1777,1777,1777,0
20230818,173100,1340114561,1777,1777,1777,1777,0
20230818,173000,1340114561,1777,1777,1777,1777,0
20230818,172900,1340114561,1777,1777,1777,1777,0
20230818,172800,1340114561,1777,1777,1777,1777,0
20230818,172700,1340114561,1777,1777,1777,1777,0
20230818,172600,1340114561,1777,1777,1777,1777,0
20230818,172500,1340114561,1777,1777,1777,1777,0
20230818,172400,1340114561,1777,1777,1777,1777,0
20230818,172300,1340114561,1777,1777,1777,1777,0
20230818,172200,1340114561,1777,1777,1777,1777,0
20230818,172100,1340114561,1777,1777,1777,1777,0
20230818,172000,1340114561,1777,1777,1777,1777,0
20230818,171900,1340114561,1777,1777,1777,1777,0
20230818,171800,1340114561,1777,1777,1777,1777,0
20230818,171700,1340114561,1777,1777,1777,1777,0
20230818,171600,1340114561,1777,1777,1777,1777,0
20230818,171500,1340114561,1777,1777,1777,1777,0
20230818,171400,1340114561,1777,1777,1777,1777,0
20230818,171300,1340114561,1777,1777,1777,1777,0
20230818,171200,1340114561,1777,1777,1777,1777,0
20230818,171100,1340114561,1777,1777,1777,1777,0
20230818,171000,1340114561,1777,1777,1777,1777,0
20230818,170900,1340114561,1777,1777,1777,1777,0
20230818,170800,1340114561,1777,1777,1777,1777,0
20230818,170700,1340114561,1777,1777,1777,1777,0
20230818,170600,1340114561,1777,1777,1777,1777,0
20230818,170500,1340114561,1777,1777,1777,1777,0
20230818,170400,1340114561,1777,1777,1777,1777,11240
20230818,170300,1340114561,1777,1777,1777,1777,0
20230818,170200,1340114561,1777,1777,1777,1777,0
20230818,170100,1340114561,1777,1777,1777,1777,0
20230818,170000,1340114561,1777,1777,1777,1777,0
20230818,165900,1340114561,1777,1777,1777,1777,0
20230818,165800,1340114561,1777,1777,1777,1777,0
20230818,165700,1340114561,1777,1777,1777,1777,0
20230818,165600,1340114561,1777,1777,1777,1777,0
20230818,165500,1340114561,1777,1777,1777,1777,0
20230818,165400,1340114561,1777,1777,1777,1777,0
20230818,165300,1340114561,1777,1777,1777,1777,0
20230818,165200,1340114561,1777,1777,1777,1777,0
20230818,165100,1340114561,1777,1777,1777,1777,0
20230818,165000,1340114561,1777,1777,1777,1777,0
20230818,164900,1340114561,1777,1777,1777,1777,0
20230818,164800,1340114561,1777,1777,1777,1777,0
20230818,164700,1340114561,1777,1777,1777,1777,0
20230818,164600,1340114561,1777,1777,1777,1777,0
20230818,164500,1340114561,1777,1777,1777,1777,0
20230818,164400,1340114561,1777,1777,1777,1777,0
20230818,164300,1340114561,1777,1777,1777,1777,0
20230818,164200,1340114561,1777,1777,1777,1777,0
20230818,164100,1340114561,1777,1777,1777,1777,0
20230818,164000,1340114561,1777,1777,1777,1777,0
20230818,163900,1340114561,1777,1777,1777,1777,0
20230818,163800,1340114561,1777,1777,1777,1777,0
20230818,163700,1340114561,1777,1777,1777,1777,0
20230818,163600,1340114561,1777,1777,1777,1777,0
20230818,163500,1340114561,1777,1777,1777,1777,0
20230818,163400,1340114561,1777,1777,1777,1777,11240
20230818,163300,1340114561,1777,1777,1777,1777,0
20230818,163200,1340114561,1777,1777,1777,1777,0
20230818,163100,1340114561,1777,1777,1777,1777,0
20230818,163000,1340114561,1777,1777,1777,1777,0
20230818,162900,1340114561,1777,1777,1777,1777,0
20230818,162800,1340114561,1777,1777,1777,1777,0
20230818,162700,1340114561,1777,1777,1777,1777,0
20230818,162600,1340114561,1777,1777,1777,1777,0
20230818,162500,1340114561,1777,1777,1777,1777,0
20230818,162400,1340114561,1777,1777,1777,1777,0
20230818,162300,1340114561,1777,1777,1777,1777,0
20230818,162200,1340114561,1777,1777,1777,1777,0
20230818,162100,1340114561,1777,1777,1777,1777,0
20230818,162000,1340114561,1777,1777,1777,1777,0
20230818,161900,1340114561,1777,1777,1777,1777,0
20230818,161800,1340114561,1777,1777,1777,1777,0
20230818,161700,1340114561,1777,1777,1777,1777,0
20230818,161600,1340114561,1777,1777,1777,1777,0
20230818,161500,1340114561,1777,1777,1777,1777,0
20230818,161400,1340114561,1777,1777,1777,1777,0
20230818,161300,1340114561,1777,1777,1777,1777,0
20230818,161200,1340114561,1777,1777,1777,1777,0
20230818,161100,1340114561,1777,1777,1777,1777,0
20230818,161000,1340114561,1777,1777,1777,1777,0
20230818,160900,1340114561,1777,1777,1777,1777,0
20230818,160800,1340114561,1777,1777,1777,1777,0
20230818,160700,1340114561,1777,1777,1777,1777,0
20230818,160600,1340114561,1777,1777,1777,1777,0
20230818,160500,1340114561,1777,1777,1777,1777,0
20230818,160400,1340114561,1777,1777,1777,1777,11240
20230818,160300,1340114561,1777,1777,1777,1777,0
20230818,160200,1340114561,1777,1777,1777,1777,0
20230818,160100,1340114561,1777,1777,1777,1777,0
20230818,160000,1340114561,1777,1777,1777,1777,0
20230818,155900,1340114561,1777,1777,1777,1777,0
20230818,155800,1340114561,1777,1777,1777,1777,0
20230818,155700,1340114561,1777,1777,1777,1777,0
20230818,155600,1340114561,1777,1777,1777,1777,0
20230818,155500,1340114561,1777,1777,1777,1777,0
20230818,155400,1340114561,1777,1777,1777,1777,0
20230818,155300,1340114561,1777,1777,1777,1777,0
20230818,155200,1340114561,1777,1777,1777,1777,0
20230818,155100,1340114561,1777,1777,1777,1777,0
20230818,155000,1340114561,1777,1777,1777,1777,0
20230818,154900,1340114561,1777,1777,1777,1777,0
20230818,154800,1340114561,1777,1777,1777,1777,0
20230818,154700,1340114561,1777,1777,1777,1777,0
20230818,154600,1340114561,1777,1777,1777,1777,0
20230818,154500,1340114561,1777,1777,1777,1777,0
20230818,154400,1340114561,1777,1777,1777,1777,0
20230818,154300,1340114561,1777,1777,1777,1777,0
20230818,154200,1340114561,1777,1777,1777,1777,0
20230818,154100,1340114561,1777,1777,1777,1777,0
20230818,154000,1340114561,1777,1777,1777,1777,0
20230818,153900,1340114561,1777,1777,1777,1777,0
20230818,153800,1340114561,1777,1777,1777,1777,0
20230818,153700,1340114561,1777,1777,1777,1777,0
20230818,153600,1340114561,1777,1777,1777,1777,0
20230818,153500,1340114561,1777,1777,1777,1777,0
20230818,153400,1340114561,1777,1777,1777,1777,11240
20230818,153300,1340114561,1777,1777,1777,1777,0
20230818,153200,1340114561,1777,1777,1777,1777,0
20230818,153100,1340114561,1777,1777,1777,1777,0
20230818,153000,1340114561,1777,1777,1777,1777,11240
20230818,152900,1320141081,1776,1776,1776,1776,0
20230818,152800,1320141081,1776,1776,1776,1776,0
20230818,152700,1320141081,1776,1776,1776,1776,0
20230818,152600,1320141081,1776,1776,1776,1776,0
20230818,152500,1320141081,1776,1776,1776,1776,0
20230818,152400,1320141081,1776,1776,1776,1776,0
20230818,152300,1320141081,1776,1776,1776,1776,0
20230818,152200,1320141081,1776,1776,1776,1776,0
20230818,152100,1320141081,1776,1776,1776,1776,0
20230818,152000,1320141081,1776,1776,1776,1776,0
20230818,151900,1320141081,1776,1775,1776,1774,15370
20230818,151800,1292856554,1775,1773,1775,1773,115
20230818,151700,1292652641,1773,1774,1774,1772,1994
20230818,151600,1289119257,1775,1775,1775,1775,0
20230818,151500,1289119257,1775,1771,1776,1771,6687
20230818,151400,1277276568,1771,1770,1771,1770,2034
20230818,151300,1273676387,1771,1773,1776,1771,13443
20230818,151200,1249832372,1773,1772,1773,1772,1320
20230818,151100,1247493312,1772,1771,1772,1771,4414
20230818,151000,1239671804,1770,1770,1770,1770,451
20230818,150900,1238873534,1770,1772,1772,1770,82
20230818,150800,1238728374,1772,1772,1772,1770,10003
20230818,150700,1221022837,1772,1772,1772,1771,2009
20230818,150600,1217463895,1772,1773,1773,1772,939
20230818,150500,1215799967,1773,1773,1773,1772,2613
20230818,150400,1211168106,1774,1775,1775,1774,43
20230818,150300,1211091791,1775,1776,1776,1773,429
20230818,150200,1210331169,1773,1774,1775,1771,6804
20230818,150100,1198256474,1771,1770,1773,1770,6211
20230818,150000,1187254022,1770,1769,1771,1769,3731
20230818,145900,1180649530,1771,1770,1771,1770,2017
20230818,145800,1177079368,1770,1771,1772,1770,1185
20230818,145700,1174980608,1772,1770,1772,1769,3221
20230818,145600,1169280534,1761,1770,1770,1761,361
20230818,145500,1168643742,1761,1764,1764,1761,11109
20230818,145400,1149064423,1764,1770,1770,1764,6489
20230818,145300,1137615342,1765,1769,1769,1765,12372
20230818,145200,1115746732,1768,1770,1770,1768,381
20230818,145100,1115072494,1770,1770,1770,1770,0
20230818,145000,1115072494,1770,1771,1773,1770,433
20230818,144900,1114305647,1773,1773,1773,1773,238
20230818,144800,1113883673,1772,1771,1772,1771,6760
20230818,144700,1101906866,1770,1768,1770,1768,4269
20230818,144600,1094353034,1768,1767,1769,1766,4149
20230818,144500,1087023816,1767,1767,1768,1767,2633
20230818,144400,1082371295,1767,1766,1767,1766,1383
20230818,144300,1079928899,1766,1766,1766,1766,1215
20230818,144200,1077783209,1766,1766,1766,1765,306
20230818,144100,1077242878,1765,1765,1765,1765,195
20230818,144000,1076898703,1763,1763,1765,1763,4156
20230818,143900,1069568443,1762,1763,1763,1762,1049
20230818,143800,1067720102,1762,1762,1762,1762,620
20230818,143700,1066627662,1761,1761,1761,1760,617
20230818,143600,1065541129,1761,1761,1761,1761,26
20230818,143500,1065495343,1761,1762,1763,1761,5536
20230818,143400,1055746304,1763,1763,1763,1763,105
20230818,143300,1055561189,1763,1763,1763,1763,286
20230818,143200,1055056971,1764,1761,1764,1761,1315
20230818,143100,1052738254,1761,1763,1763,1761,179
20230818,143000,1052422679,1763,1762,1763,1762,223
20230818,142900,1052029552,1762,1763,1763,1762,1312
20230818,142800,1049717796,1762,1762,1762,1762,307
20230818,142700,1049176862,1761,1761,1762,1761,593
20230818,142600,1048132246,1761,1761,1761,1761,161
20230818,142500,1047848725,1761,1762,1763,1761,2334
20230818,142400,1043738262,1761,1761,1761,1761,100
20230818,142300,1043562162,1761,1762,1762,1761,1121
20230818,142200,1041588061,1762,1762,1762,1762,96
20230818,142100,1041418909,1762,1762,1762,1762,0
20230818,142000,1041418909,1762,1763,1763,1762,1840
20230818,141900,1038175631,1763,1764,1764,1763,600
20230818,141800,1037117602,1763,1764,1764,1763,3316
20230818,141700,1031271439,1764,1763,1764,1763,82
20230818,141600,1031126862,1763,1763,1763,1763,1195
20230818,141500,1029020077,1763,1762,1763,1761,1705
20230818,141400,1026015747,1762,1762,1762,1762,626
20230818,141300,1024912735,1761,1762,1762,1761,278
20230818,141200,1024422900,1762,1762,1762,1762,577
20230818,141100,1023406226,1762,1761,1762,1761,678
20230818,141000,1022211929,1761,1761,1761,1761,0
20230818,140900,1022211929,1761,1761,1761,1761,61
20230818,140800,1022104508,1761,1761,1761,1761,551
20230818,140700,1021134197,1761,1761,1761,1761,158
20230818,140600,1020855959,1760,1761,1761,1760,113
20230818,140500,1020656968,1761,1761,1761,1761,345
20230818,140400,1020049423,1761,1761,1761,1761,30
20230818,140300,1019996593,1761,1761,1761,1761,1598
20230818,140200,1017182515,1761,1761,1761,1761,3003
20230818,140100,1011894232,1761,1761,1761,1761,0
20230818,140000,1011894232,1761,1761,1761,1761,324
20230818,135900,1011323668,1761,1761,1761,1761,123
20230818,135800,1011107065,1761,1759,1761,1759,96
20230818,135700,1010938079,1759,1759,1760,1759,804
20230818,135600,1009523071,1760,1760,1760,1760,128
20230818,135500,1009297791,1758,1758,1758,1758,12
20230818,135400,1009276695,1761,1758,1761,1758,103
20230818,135300,1009095471,1761,1758,1761,1758,95
20230818,135200,1008928242,1758,1758,1758,1758,622
20230818,135100,1007834766,1761,1761,1761,1761,1
20230818,135000,1007833005,1762,1762,1762,1762,0
20230818,134900,1007833005,1762,1762,1762,1762,1
20230818,134800,1007831243,1762,1762,1762,1762,2
20230818,134700,1007827719,1758,1758,1758,1758,0
20230818,134600,1007827719,1758,1758,1758,1758,0
20230818,134500,1007827719,1758,1758,1758,1758,692
20230818,134400,1006611183,1759,1760,1760,1759,874
20230818,134300,1005073627,1762,1762,1762,1762,18
20230818,134200,1005041911,1762,1762,1762,1762,50
20230818,134100,1004953811,1763,1763,1763,1763,2
20230818,134000,1004950285,1763,1759,1763,1759,1005
20230818,133900,1003182470,1760,1760,1760,1760,3681
20230818,133800,996703910,1760,1760,1760,1759,688
20230818,133700,995493714,1759,1760,1760,1759,51
20230818,133600,995403955,1760,1760,1760,1760,92
20230818,133500,995242035,1760,1760,1760,1760,30
20230818,133400,995189235,1760,1760,1760,1760,30
20230818,133300,995136435,1760,1760,1760,1760,8
20230818,133200,995122355,1760,1759,1760,1759,5029
20230818,133100,986274206,1759,1758,1759,1758,3
20230818,133000,986268931,1758,1759,1759,1758,426
20230818,132900,985519631,1759,1759,1759,1759,2000
20230818,132800,982001631,1759,1759,1759,1759,78
20230818,132700,981864429,1759,1758,1759,1758,51
20230818,132600,981774721,1759,1759,1759,1758,584
20230818,132500,980748036,1759,1759,1759,1759,11
20230818,132400,980728687,1758,1758,1759,1758,1699
20230818,132300,977741834,1758,1758,1758,1758,0
20230818,132200,977741834,1758,1759,1759,1758,1288
20230818,132100,975477526,1759,1759,1759,1759,11
20230818,132000,975458177,1758,1759,1759,1758,115
20230818,131900,975255902,1759,1758,1759,1758,46
20230818,131800,975175033,1758,1758,1758,1758,0
20230818,131700,975175033,1758,1758,1758,1755,494
20230818,131600,974306670,1759,1756,1759,1756,1001
20230818,131500,972546742,1752,1756,1756,1752,1016
20230818,131400,970766646,1756,1757,1757,1756,40
20230818,131300,970696367,1757,1751,1757,1751,2
20230818,131200,970692859,1751,1751,1751,1751,285
20230818,131100,970193824,1757,1756,1757,1756,3926
20230818,131000,963296342,1756,1752,1756,1750,5888
20230818,130900,952989444,1756,1756,1756,1756,1
20230818,130800,952987688,1752,1752,1752,1752,726
20230818,130700,951715736,1757,1757,1757,1757,0
20230818,130600,951715736,1757,1756,1757,1756,1990
20230818,130500,948219312,1756,1756,1756,1756,3
20230818,130400,948214044,1757,1757,1757,1750,38
20230818,130300,948147307,1757,1757,1757,1749,7
20230818,130200,948135025,1749,1752,1757,1749,40027
20230818,130100,878083791,1752,1752,1752,1752,1
20230818,130000,878082039,1752,1752,1752,1752,850
20230818,125900,876592839,1752,1752,1752,1752,0
20230818,125800,876592839,1752,1758,1758,1752,1001
20230818,125700,874837993,1758,1758,1758,1758,287
20230818,125600,874333447,1758,1759,1759,1758,3
20230818,125500,874328172,1757,1759,1759,1757,9
20230818,125400,874312355,1759,1758,1759,1757,169
20230818,125300,874015151,1758,1758,1758,1758,0
20230818,125200,874015151,1758,1758,1758,1758,3
20230818,125100,874009877,1752,1752,1753,1752,109
20230818,125000,873818896,1753,1758,1758,1753,414
20230818,124900,873092524,1759,1759,1759,1759,0
20230818,124800,873092524,1759,1759,1759,1759,17
20230818,124700,873062621,1759,1758,1759,1758,24
20230818,124600,873020427,1759,1759,1759,1759,60
20230818,124500,872914887,1760,1760,1760,1760,0
20230818,124400,872914887,1760,1760,1760,1760,1
20230818,124300,872913127,1760,1760,1760,1760,1012
20230818,124200,871132007,1759,1753,1759,1752,1588
20230818,124100,868342424,1759,1758,1759,1752,4
20230818,124000,868335403,1759,1753,1759,1752,23105
20230818,123900,827811297,1754,1759,1759,1754,50
20230818,123800,827723397,1759,1759,1759,1759,1
20230818,123700,827721638,1760,1760,1761,1760,28
20230818,123600,827672356,1760,1760,1760,1750,20333
20230818,123500,791985103,1760,1759,1760,1759,233
20230818,123400,791575255,1759,1759,1759,1759,0
20230818,123300,791575255,1759,1759,1759,1759,0
20230818,123200,791575255,1759,1759,1759,1759,0
20230818,123100,791575255,1759,1759,1760,1758,94
20230818,123000,791409909,1760,1760,1760,1760,215
20230818,122900,791031509,1760,1760,1760,1760,70
20230818,122800,790908309,1760,1759,1760,1759,210
20230818,122700,790538809,1760,1760,1760,1760,130
20230818,122600,790310009,1760,1761,1761,1760,883
20230818,122500,788755919,1761,1763,1763,1761,2721
20230818,122400,783964228,1763,1761,1763,1761,444
20230818,122300,783182342,1761,1761,1761,1761,7
20230818,122200,783170015,1760,1760,1760,1760,1054
20230818,122100,781314975,1756,1760,1760,1756,1155
20230818,122000,779284475,1760,1760,1760,1760,24
20230818,121900,779242235,1760,1761,1761,1760,361
20230818,121800,778606817,1761,1761,1761,1761,1
20230818,121700,778605056,1760,1761,1761,1760,11
20230818,121600,778585686,1761,1761,1761,1760,667
20230818,121500,777411704,1761,1761,1761,1761,91
20230818,121400,777251453,1761,1761,1761,1761,229
20230818,121300,776848184,1761,1761,1761,1761,0
20230818,121200,776848184,1761,1762,1762,1761,1063
20230818,121100,774975179,1762,1760,1762,1760,47
20230818,121000,774892389,1760,1759,1760,1759,212
20230818,120900,774519480,1756,1756,1756,1756,0
20230818,120800,774519480,1756,1756,1756,1756,0
20230818,120700,774519480,1756,1756,1756,1756,0
20230818,120600,774519480,1756,1756,1756,1756,225
20230818,120500,774124380,1759,1759,1759,1752,132
20230818,120400,773892892,1759,1755,1759,1752,3274
20230818,120300,768151007,1758,1758,1758,1758,10
20230818,120200,768133427,1759,1759,1759,1759,30
20230818,120100,768080657,1759,1758,1759,1758,150
20230818,120000,767816812,1759,1759,1759,1759,7
20230818,115900,767804499,1760,1760,1760,1760,0
20230818,115800,767804499,1760,1762,1763,1743,10
20230818,115700,767786936,1759,1750,1759,1733,7809
20230818,115600,754172784,1764,1760,1764,1760,3
20230818,115500,754167500,1749,1760,1760,1749,7583
20230818,115400,740894146,1764,1764,1764,1764,2
20230818,115300,740890618,1765,1764,1765,1750,8492
20230818,115200,725950252,1765,1765,1765,1765,2
20230818,115100,725946722,1765,1765,1765,1765,0
20230818,115000,725946722,1765,1765,1765,1764,521
20230818,114900,725027647,1764,1764,1764,1764,1
20230818,114800,725025883,1764,1766,1766,1764,459
20230818,114700,724216012,1765,1766,1766,1765,3
20230818,114600,724210715,1767,1766,1767,1764,22
20230818,114500,724171872,1766,1765,1766,1765,1410
20230818,114400,721683220,1766,1768,1768,1766,184
20230818,114300,721358238,1769,1771,1771,1769,3753
20230818,114200,714716051,1771,1774,1774,1771,4780
20230818,114100,706246071,1774,1774,1774,1774,336
20230818,114000,705650007,1774,1774,1774,1774,10
20230818,113900,705632267,1773,1773,1773,1773,0
20230818,113800,705632267,1773,1773,1773,1773,2495
20230818,113700,701208632,1773,1773,1773,1773,203
20230818,113600,700848713,1772,1773,1773,1772,1300
20230818,113500,698544113,1773,1774,1774,1773,4054
20230818,113400,691356193,1773,1773,1773,1773,100
20230818,113300,691178893,1773,1774,1774,1773,15
20230818,113200,691152293,1774,1774,1775,1774,1020
20230818,113100,689342812,1774,1774,1774,1774,50
20230818,113000,689254112,1774,1773,1774,1773,3635
20230818,112900,682809215,1773,1773,1773,1772,2762
20230818,112800,677912289,1772,1773,1773,1772,6039
20230818,112700,667207589,1772,1772,1772,1772,4127
20230818,112600,659894545,1773,1773,1773,1772,1272
20230818,112500,657639496,1772,1769,1773,1769,20224
20230818,112400,621813666,1769,1769,1769,1769,545
20230818,112300,620849561,1769,1769,1769,1769,59
20230818,112200,620745190,1770,1770,1770,1770,1021
20230818,112100,618938020,1770,1771,1771,1770,2426
20230818,112000,614641875,1772,1772,1773,1772,885
20230818,111900,613073320,1772,1766,1772,1766,6991
20230818,111800,600704333,1765,1765,1765,1765,500
20230818,111700,599821833,1765,1765,1765,1765,300
20230818,111600,599292333,1766,1765,1766,1765,1535
20230818,111500,596581670,1764,1764,1764,1764,2285
20230818,111400,592550930,1765,1765,1765,1765,53
20230818,111300,592457385,1765,1765,1765,1765,110
20230818,111200,592263235,1766,1766,1766,1766,3927
20230818,111100,585328153,1767,1765,1767,1765,3451
20230818,111000,579233277,1765,1763,1765,1763,577
20230818,110900,578214997,1764,1763,1764,1761,15
20230818,110800,578188570,1763,1765,1765,1763,508
20230818,110700,577292363,1766,1765,1766,1764,590
20230818,110600,576251014,1765,1756,1765,1756,4234
20230818,110500,568803361,1755,1752,1755,1752,4207
20230818,110400,561427548,1752,1750,1752,1750,226
20230818,110300,561032034,1750,1752,1752,1749,596
20230818,110200,559989523,1749,1753,1753,1749,4606
20230818,110100,551932161,1753,1753,1753,1753,0
20230818,110000,551932161,1753,1753,1753,1753,20
20230818,105900,551897101,1753,1753,1753,1753,0
20230818,105800,551897101,1753,1754,1754,1753,15
20230818,105700,551870800,1755,1755,1755,1755,0
20230818,105600,551870800,1755,1755,1755,1755,334
20230818,105500,551284630,1755,1753,1755,1753,4716
20230818,105400,543017364,1753,1753,1753,1753,1
20230818,105300,543015611,1748,1753,1753,1748,14
20230818,105200,542991119,1753,1753,1753,1753,0
20230818,105100,542991119,1753,1752,1753,1752,1007
20230818,105000,541225867,1753,1753,1753,1753,2
20230818,104900,541222361,1753,1753,1753,1753,5
20230818,104800,541213596,1753,1753,1753,1753,19
20230818,104700,541180289,1753,1753,1753,1753,617
20230818,104600,540098688,1747,1752,1753,1747,2327
20230818,104500,536029630,1752,1750,1752,1750,1475
20230818,104400,533448180,1750,1750,1750,1750,1791
20230818,104300,530313930,1748,1748,1748,1748,20
20230818,104200,530278970,1746,1746,1746,1746,1852
20230818,104100,527045378,1746,1746,1746,1746,55
20230818,104000,526949348,1746,1741,1746,1732,1944
20230818,103900,523578889,1746,1746,1746,1746,58
20230818,103800,523477621,1746,1746,1746,1746,110
20230818,103700,523285561,1747,1747,1747,1747,476
20230818,103600,522453989,1738,1738,1738,1738,0
20230818,103500,522453989,1738,1743,1744,1738,754
20230818,103400,521140466,1732,1741,1741,1731,3741
20230818,103300,514653934,1741,1741,1741,1741,0
20230818,103200,514653934,1741,1740,1744,1740,1115
20230818,103100,512712774,1740,1744,1744,1740,848
20230818,103000,511236942,1745,1747,1747,1745,279
20230818,102900,510749833,1747,1747,1747,1747,292
20230818,102800,510239709,1748,1748,1748,1748,287
20230818,102700,509738033,1747,1747,1747,1747,0
20230818,102600,509738033,1747,1744,1747,1744,6588
20230818,102500,498241961,1744,1747,1747,1744,509
20230818,102400,497353626,1748,1748,1748,1748,218
20230818,102300,496972562,1750,1749,1750,1749,367
20230818,102200,496330372,1750,1750,1750,1750,2
20230818,102100,496326872,1748,1738,1748,1738,12367
20230818,102000,474774128,1738,1738,1738,1738,260
20230818,101900,474322248,1738,1734,1738,1734,8244
20230818,101800,460026348,1734,1732,1734,1731,3540
20230818,101700,453891248,1731,1733,1733,1731,9357
20230818,101600,437694246,1733,1733,1733,1733,1
20230818,101500,437692513,1731,1731,1733,1731,494
20230818,101400,436837193,1731,1732,1732,1731,960
20230818,101300,435175423,1731,1731,1731,1731,117
20230818,101200,434972896,1731,1732,1732,1731,8011
20230818,101100,421099772,1732,1732,1733,1732,1756
20230818,101000,418058342,1732,1732,1732,1731,273
20230818,100900,417585625,1733,1733,1733,1732,701
20230818,100800,416371442,1734,1732,1734,1732,653
20230818,100700,415240032,1731,1731,1731,1731,50
20230818,100600,415153482,1730,1730,1730,1730,0
20230818,100500,415153482,1730,1731,1731,1730,400
20230818,100400,414461462,1730,1731,1734,1730,6330
20230818,100300,403504724,1731,1734,1734,1731,2675
20230818,100200,398872937,1734,1732,1734,1732,4631
20230818,100100,390852043,1732,1734,1734,1732,740
20230818,100000,389570203,1734,1734,1734,1731,12453
20230818,095900,368001264,1733,1734,1734,1733,2
20230818,095800,367997797,1734,1734,1734,1734,264
20230818,095700,367540021,1734,1734,1735,1732,4927
20230818,095600,358996575,1734,1734,1734,1734,2077
20230818,095500,355395057,1734,1734,1734,1734,0
20230818,095400,355395057,1734,1734,1734,1734,1
20230818,095300,355393323,1731,1731,1731,1731,2400
20230818,095200,351238923,1731,1732,1734,1731,10780
20230818,095100,332565369,1732,1736,1736,1732,15000
20230818,095000,306564946,1736,1738,1738,1736,351
20230818,094900,305955000,1738,1740,1740,1738,80
20230818,094800,305815938,1740,1740,1740,1740,291
20230818,094700,305309598,1740,1736,1740,1736,302
20230818,094600,304784342,1734,1734,1734,1734,6240
20230818,094500,293964182,1734,1734,1734,1734,119
20230818,094400,293757836,1733,1734,1734,1733,2633
20230818,094300,289194412,1734,1734,1734,1734,2501
20230818,094200,284857678,1734,1735,1735,1734,3312
20230818,094100,279112863,1736,1736,1736,1736,366
20230818,094000,278477487,1736,1735,1736,1735,1579
20230818,093900,275737348,1736,1736,1736,1735,510
20230818,093800,274852303,1740,1740,1740,1740,50
20230818,093700,274765303,1741,1743,1743,1735,37
20230818,093600,274700904,1743,1745,1745,1743,14
20230818,093500,274676476,1745,1745,1745,1745,0
20230818,093400,274676476,1745,1742,1745,1742,2199
20230818,093300,270845803,1742,1736,1742,1732,2247
20230818,093200,266946766,1737,1742,1742,1737,1025
20230818,093100,265166306,1742,1736,1742,1736,991
20230818,093000,263445564,1732,1731,1736,1731,6917
20230818,092900,251467719,1731,1731,1731,1730,3201
20230818,092800,245929817,1731,1732,1732,1731,3213
20230818,092700,240367623,1732,1736,1736,1732,94
20230818,092600,240204647,1736,1734,1736,1730,3812
20230818,092500,233601792,1731,1734,1734,1731,1696
20230818,092400,230665043,1730,1730,1730,1730,0
20230818,092300,230665043,1730,1738,1741,1730,20731
20230818,092200,194727189,1738,1744,1744,1738,3936
20230818,092100,187880642,1744,1744,1744,1744,100
20230818,092000,187706242,1744,1745,1745,1744,2334
20230818,091900,183635162,1745,1745,1745,1745,174
20230818,091800,183331532,1740,1737,1740,1735,4050
20230818,091700,176304700,1735,1736,1738,1735,10418
20230818,091600,158227693,1739,1745,1745,1735,3665
20230818,091500,151862444,1746,1746,1746,1738,15
20230818,091400,151836262,1738,1746,1746,1735,3869
20230818,091300,145116375,1741,1747,1747,1739,909
20230818,091200,143535450,1740,1748,1748,1739,997
20230818,091100,141796047,1749,1741,1749,1735,4613
20230818,091000,133780207,1740,1742,1743,1740,2066
20230818,090900,130181157,1742,1754,1755,1739,29885
20230818,090800,77997050,1755,1758,1758,1754,778
20230818,090700,76630596,1758,1759,1764,1758,633
20230818,090600,75515603,1760,1763,1763,1760,14
20230818,090500,75490927,1754,1754,1765,1753,913
20230818,090400,73888957,1755,1755,1755,1755,1274
20230818,090300,71653087,1760,1757,1760,1754,4677
20230818,090200,63433407,1756,1764,1770,1756,12522
20230818,090100,41399781,1764,1770,1773,1764,3292
20230818,090000,35576869,1770,1760,1770,1760,20213