stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183100,4186898990,5840,5840,5840,5840,18769
20230818,183000,4186898990,5840,5840,5840,5840,0
20230818,182900,4186898990,5840,5840,5840,5840,0
20230818,182800,4186898990,5840,5840,5840,5840,0
20230818,182700,4186898990,5840,5840,5840,5840,0
20230818,182600,4186898990,5840,5840,5840,5840,0
20230818,182500,4186898990,5840,5840,5840,5840,0
20230818,182400,4186898990,5840,5840,5840,5840,0
20230818,182300,4186898990,5840,5840,5840,5840,0
20230818,182200,4186898990,5840,5840,5840,5840,0
20230818,182100,4186898990,5840,5840,5840,5840,0
20230818,182000,4186898990,5840,5840,5840,5840,0
20230818,181900,4186898990,5840,5840,5840,5840,0
20230818,181800,4186898990,5840,5840,5840,5840,0
20230818,181700,4186898990,5840,5840,5840,5840,0
20230818,181600,4186898990,5840,5840,5840,5840,0
20230818,181500,4186898990,5840,5840,5840,5840,0
20230818,181400,4186898990,5840,5840,5840,5840,0
20230818,181300,4186898990,5840,5840,5840,5840,0
20230818,181200,4186898990,5840,5840,5840,5840,0
20230818,181100,4186898990,5840,5840,5840,5840,0
20230818,181000,4186898990,5840,5840,5840,5840,0
20230818,180900,4186898990,5840,5840,5840,5840,0
20230818,180800,4186898990,5840,5840,5840,5840,0
20230818,180700,4186898990,5840,5840,5840,5840,0
20230818,180600,4186898990,5840,5840,5840,5840,0
20230818,180500,4186898990,5840,5840,5840,5840,0
20230818,180400,4186898990,5840,5840,5840,5840,0
20230818,180300,4186898990,5840,5840,5840,5840,0
20230818,180200,4186898990,5840,5840,5840,5840,0
20230818,180100,4186898990,5840,5840,5840,5840,18769
20230818,180000,4186898990,5840,5840,5840,5840,0
20230818,175900,4186898990,5840,5840,5840,5840,0
20230818,175800,4186898990,5840,5840,5840,5840,0
20230818,175700,4186898990,5840,5840,5840,5840,0
20230818,175600,4186898990,5840,5840,5840,5840,0
20230818,175500,4186898990,5840,5840,5840,5840,0
20230818,175400,4186898990,5840,5840,5840,5840,0
20230818,175300,4186898990,5840,5840,5840,5840,0
20230818,175200,4186898990,5840,5840,5840,5840,0
20230818,175100,4186898990,5840,5840,5840,5840,0
20230818,175000,4186898990,5840,5840,5840,5840,0
20230818,174900,4186898990,5840,5840,5840,5840,0
20230818,174800,4186898990,5840,5840,5840,5840,0
20230818,174700,4186898990,5840,5840,5840,5840,0
20230818,174600,4186898990,5840,5840,5840,5840,0
20230818,174500,4186898990,5840,5840,5840,5840,0
20230818,174400,4186898990,5840,5840,5840,5840,0
20230818,174300,4186898990,5840,5840,5840,5840,0
20230818,174200,4186898990,5840,5840,5840,5840,0
20230818,174100,4186898990,5840,5840,5840,5840,0
20230818,174000,4186898990,5840,5840,5840,5840,0
20230818,173900,4186898990,5840,5840,5840,5840,0
20230818,173800,4186898990,5840,5840,5840,5840,0
20230818,173700,4186898990,5840,5840,5840,5840,0
20230818,173600,4186898990,5840,5840,5840,5840,0
20230818,173500,4186898990,5840,5840,5840,5840,0
20230818,173400,4186898990,5840,5840,5840,5840,0
20230818,173300,4186898990,5840,5840,5840,5840,0
20230818,173200,4186898990,5840,5840,5840,5840,0
20230818,173100,4186898990,5840,5840,5840,5840,18769
20230818,173000,4186898990,5840,5840,5840,5840,0
20230818,172900,4186898990,5840,5840,5840,5840,0
20230818,172800,4186898990,5840,5840,5840,5840,0
20230818,172700,4186898990,5840,5840,5840,5840,0
20230818,172600,4186898990,5840,5840,5840,5840,0
20230818,172500,4186898990,5840,5840,5840,5840,0
20230818,172400,4186898990,5840,5840,5840,5840,0
20230818,172300,4186898990,5840,5840,5840,5840,0
20230818,172200,4186898990,5840,5840,5840,5840,0
20230818,172100,4186898990,5840,5840,5840,5840,0
20230818,172000,4186898990,5840,5840,5840,5840,0
20230818,171900,4186898990,5840,5840,5840,5840,0
20230818,171800,4186898990,5840,5840,5840,5840,0
20230818,171700,4186898990,5840,5840,5840,5840,0
20230818,171600,4186898990,5840,5840,5840,5840,0
20230818,171500,4186898990,5840,5840,5840,5840,0
20230818,171400,4186898990,5840,5840,5840,5840,0
20230818,171300,4186898990,5840,5840,5840,5840,0
20230818,171200,4186898990,5840,5840,5840,5840,0
20230818,171100,4186898990,5840,5840,5840,5840,0
20230818,171000,4186898990,5840,5840,5840,5840,0
20230818,170900,4186898990,5840,5840,5840,5840,0
20230818,170800,4186898990,5840,5840,5840,5840,0
20230818,170700,4186898990,5840,5840,5840,5840,0
20230818,170600,4186898990,5840,5840,5840,5840,0
20230818,170500,4186898990,5840,5840,5840,5840,0
20230818,170400,4186898990,5840,5840,5840,5840,0
20230818,170300,4186898990,5840,5840,5840,5840,0
20230818,170200,4186898990,5840,5840,5840,5840,0
20230818,170100,4186898990,5840,5840,5840,5840,18769
20230818,170000,4186898990,5840,5840,5840,5840,0
20230818,165900,4186898990,5840,5840,5840,5840,0
20230818,165800,4186898990,5840,5840,5840,5840,0
20230818,165700,4186898990,5840,5840,5840,5840,0
20230818,165600,4186898990,5840,5840,5840,5840,0
20230818,165500,4186898990,5840,5840,5840,5840,0
20230818,165400,4186898990,5840,5840,5840,5840,0
20230818,165300,4186898990,5840,5840,5840,5840,0
20230818,165200,4186898990,5840,5840,5840,5840,0
20230818,165100,4186898990,5840,5840,5840,5840,0
20230818,165000,4186898990,5840,5840,5840,5840,0
20230818,164900,4186898990,5840,5840,5840,5840,0
20230818,164800,4186898990,5840,5840,5840,5840,0
20230818,164700,4186898990,5840,5840,5840,5840,0
20230818,164600,4186898990,5840,5840,5840,5840,0
20230818,164500,4186898990,5840,5840,5840,5840,0
20230818,164400,4186898990,5840,5840,5840,5840,0
20230818,164300,4186898990,5840,5840,5840,5840,0
20230818,164200,4186898990,5840,5840,5840,5840,0
20230818,164100,4186898990,5840,5840,5840,5840,0
20230818,164000,4186898990,5840,5840,5840,5840,0
20230818,163900,4186898990,5840,5840,5840,5840,0
20230818,163800,4186898990,5840,5840,5840,5840,0
20230818,163700,4186898990,5840,5840,5840,5840,0
20230818,163600,4186898990,5840,5840,5840,5840,0
20230818,163500,4186898990,5840,5840,5840,5840,0
20230818,163400,4186898990,5840,5840,5840,5840,0
20230818,163300,4186898990,5840,5840,5840,5840,0
20230818,163200,4186898990,5840,5840,5840,5840,0
20230818,163100,4186898990,5840,5840,5840,5840,18769
20230818,163000,4186898990,5840,5840,5840,5840,0
20230818,162900,4186898990,5840,5840,5840,5840,0
20230818,162800,4186898990,5840,5840,5840,5840,0
20230818,162700,4186898990,5840,5840,5840,5840,0
20230818,162600,4186898990,5840,5840,5840,5840,0
20230818,162500,4186898990,5840,5840,5840,5840,0
20230818,162400,4186898990,5840,5840,5840,5840,0
20230818,162300,4186898990,5840,5840,5840,5840,0
20230818,162200,4186898990,5840,5840,5840,5840,0
20230818,162100,4186898990,5840,5840,5840,5840,0
20230818,162000,4186898990,5840,5840,5840,5840,0
20230818,161900,4186898990,5840,5840,5840,5840,0
20230818,161800,4186898990,5840,5840,5840,5840,0
20230818,161700,4186898990,5840,5840,5840,5840,0
20230818,161600,4186898990,5840,5840,5840,5840,0
20230818,161500,4186898990,5840,5840,5840,5840,0
20230818,161400,4186898990,5840,5840,5840,5840,0
20230818,161300,4186898990,5840,5840,5840,5840,0
20230818,161200,4186898990,5840,5840,5840,5840,0
20230818,161100,4186898990,5840,5840,5840,5840,0
20230818,161000,4186898990,5840,5840,5840,5840,0
20230818,160900,4186898990,5840,5840,5840,5840,0
20230818,160800,4186898990,5840,5840,5840,5840,0
20230818,160700,4186898990,5840,5840,5840,5840,0
20230818,160600,4186898990,5840,5840,5840,5840,0
20230818,160500,4186898990,5840,5840,5840,5840,0
20230818,160400,4186898990,5840,5840,5840,5840,0
20230818,160300,4186898990,5840,5840,5840,5840,0
20230818,160200,4186898990,5840,5840,5840,5840,0
20230818,160100,4186898990,5840,5840,5840,5840,18769
20230818,160000,4186898990,5840,5840,5840,5840,0
20230818,155900,4186898990,5840,5840,5840,5840,0
20230818,155800,4186898990,5840,5840,5840,5840,0
20230818,155700,4186898990,5840,5840,5840,5840,0
20230818,155600,4186898990,5840,5840,5840,5840,0
20230818,155500,4186898990,5840,5840,5840,5840,0
20230818,155400,4186898990,5840,5840,5840,5840,0
20230818,155300,4186898990,5840,5840,5840,5840,0
20230818,155200,4186898990,5840,5840,5840,5840,0
20230818,155100,4186898990,5840,5840,5840,5840,0
20230818,155000,4186898990,5840,5840,5840,5840,0
20230818,154900,4186898990,5840,5840,5840,5840,0
20230818,154800,4186898990,5840,5840,5840,5840,0
20230818,154700,4186898990,5840,5840,5840,5840,0
20230818,154600,4186898990,5840,5840,5840,5840,0
20230818,154500,4186898990,5840,5840,5840,5840,0
20230818,154400,4186898990,5840,5840,5840,5840,0
20230818,154300,4186898990,5840,5840,5840,5840,0
20230818,154200,4186898990,5840,5840,5840,5840,0
20230818,154100,4186898990,5840,5840,5840,5840,0
20230818,154000,4186898990,5840,5840,5840,5840,0
20230818,153900,4186898990,5840,5840,5840,5840,0
20230818,153800,4186898990,5840,5840,5840,5840,0
20230818,153700,4186898990,5840,5840,5840,5840,0
20230818,153600,4186898990,5840,5840,5840,5840,0
20230818,153500,4186898990,5840,5840,5840,5840,0
20230818,153400,4186898990,5840,5840,5840,5840,0
20230818,153300,4186898990,5840,5840,5840,5840,0
20230818,153200,4186898990,5840,5840,5840,5840,0
20230818,153100,4186898990,5840,5840,5840,5840,18769
20230818,153000,4186898990,5840,5840,5840,5840,18769
20230818,152900,4077288030,5850,5850,5850,5850,0
20230818,152800,4077288030,5850,5850,5850,5850,0
20230818,152700,4077288030,5850,5850,5850,5850,0
20230818,152600,4077288030,5850,5850,5850,5850,0
20230818,152500,4077288030,5850,5850,5850,5850,0
20230818,152400,4077288030,5850,5850,5850,5850,0
20230818,152300,4077288030,5850,5850,5850,5850,0
20230818,152200,4077288030,5850,5850,5850,5850,0
20230818,152100,4077288030,5850,5850,5850,5850,0
20230818,152000,4077288030,5850,5850,5850,5850,0
20230818,151900,4077288030,5850,5860,5860,5850,849
20230818,151800,4072316650,5860,5840,5860,5840,1626
20230818,151700,4062815000,5840,5840,5840,5840,1001
20230818,151600,4056969160,5850,5830,5850,5830,134
20230818,151500,4056187520,5840,5830,5850,5830,395
20230818,151400,4053876840,5850,5830,5850,5830,296
20230818,151300,4052150240,5820,5820,5820,5820,16
20230818,151200,4052057120,5810,5840,5850,5810,1561
20230818,151100,4042946850,5840,5820,5840,5820,333
20230818,151000,4041002590,5820,5840,5840,5820,3956
20230818,150900,4017974630,5840,5840,5840,5840,1728
20230818,150800,4007883110,5840,5830,5840,5820,1730
20230818,150700,3997796730,5840,5840,5840,5840,978
20230818,150600,3992085210,5840,5860,5860,5840,155
20230818,150500,3991177910,5860,5870,5870,5860,61
20230818,150400,3990820140,5870,5870,5870,5870,0
20230818,150300,3990820140,5870,5870,5870,5870,15
20230818,150200,3990732090,5860,5840,5860,5840,797
20230818,150100,3986066030,5840,5840,5840,5840,100
20230818,150000,3985482030,5840,5830,5840,5830,2133
20230818,145900,3973025900,5840,5850,5850,5840,1603
20230818,145800,3963663990,5850,5860,5860,5850,939
20230818,145700,3958166550,5860,5860,5860,5860,291
20230818,145600,3956461290,5860,5860,5860,5860,1494
20230818,145500,3947706450,5860,5840,5860,5840,48
20230818,145400,3947425620,5860,5830,5860,5830,1426
20230818,145300,3939092310,5830,5830,5830,5830,209
20230818,145200,3937873840,5830,5840,5840,5830,2396
20230818,145100,3923891170,5840,5850,5850,5840,183
20230818,145000,3922820710,5850,5850,5850,5850,19
20230818,144900,3922709560,5850,5850,5850,5850,418
20230818,144800,3920264260,5850,5850,5850,5850,1449
20230818,144700,3911787610,5850,5850,5850,5850,545
20230818,144600,3908599360,5850,5850,5850,5850,137
20230818,144500,3907797910,5860,5850,5860,5850,664
20230818,144400,3903912850,5860,5850,5860,5850,109
20230818,144300,3903274200,5860,5860,5860,5860,403
20230818,144200,3900912620,5870,5870,5870,5860,47
20230818,144100,3900636820,5860,5860,5870,5860,118
20230818,144000,3899944330,5860,5860,5860,5850,960
20230818,143900,3894318810,5860,5860,5860,5850,54
20230818,143800,3894002460,5860,5860,5860,5850,40
20230818,143700,3893768150,5850,5840,5850,5840,129
20230818,143600,3893013510,5840,5850,5850,5840,401
20230818,143500,3890667830,5850,5850,5850,5850,2639
20230818,143400,3875229680,5850,5860,5860,5850,663
20230818,143300,3871344580,5860,5860,5860,5860,10
20230818,143200,3871285980,5860,5860,5880,5860,18
20230818,143100,3871180480,5860,5860,5860,5860,9
20230818,143000,3871127740,5860,5850,5870,5850,1442
20230818,142900,3862672700,5850,5850,5850,5850,829
20230818,142800,3857823050,5860,5870,5870,5850,245
20230818,142700,3856389060,5850,5860,5880,5850,1755
20230818,142600,3846095960,5880,5890,5910,5860,18785
20230818,142500,3735373640,5880,5860,5880,5860,2485
20230818,142400,3720786030,5850,5840,5850,5840,5166
20230818,142300,3690615390,5840,5870,5870,5840,1061
20230818,142200,3684407830,5860,5830,5860,5830,2490
20230818,142100,3669855600,5850,5810,5850,5810,527
20230818,142000,3666780510,5810,5800,5810,5800,1296
20230818,141900,3659250850,5790,5790,5790,5790,172
20230818,141800,3658254970,5780,5790,5790,5780,2927
20230818,141700,3641326900,5810,5780,5810,5780,3303
20230818,141600,3622221000,5780,5800,5800,5780,1223
20230818,141500,3615135690,5800,5790,5800,5790,1721
20230818,141400,3605159190,5790,5770,5790,5770,399
20230818,141300,3602849160,5780,5790,5790,5780,28
20230818,141200,3602687210,5790,5780,5790,5770,1213
20230818,141100,3595669250,5780,5760,5780,5760,4349
20230818,141000,3570544910,5760,5760,5760,5760,2636
20230818,140900,3555361550,5760,5770,5770,5760,52
20230818,140800,3555062020,5760,5770,5770,5760,2009
20230818,140700,3543484690,5770,5780,5780,5770,193
20230818,140600,3542370970,5770,5760,5780,5760,1009
20230818,140500,3536559030,5760,5780,5780,5760,110
20230818,140400,3535923410,5780,5780,5780,5760,1116
20230818,140300,3529483480,5760,5770,5780,5760,5182
20230818,140200,3499626850,5770,5780,5780,5770,930
20230818,140100,3494258940,5770,5770,5770,5770,8
20230818,140000,3494212780,5780,5780,5780,5770,391
20230818,135900,3491953550,5780,5780,5780,5780,346
20230818,135800,3489953670,5780,5770,5780,5770,755
20230818,135700,3485590320,5770,5770,5770,5770,2470
20230818,135600,3471338420,5770,5780,5800,5770,1265
20230818,135500,3464029520,5780,5780,5800,5780,1017
20230818,135400,3458141260,5780,5780,5780,5770,761
20230818,135300,3453744780,5780,5790,5790,5780,1007
20230818,135200,3447924020,5790,5800,5800,5790,1024
20230818,135100,3441995050,5800,5800,5800,5800,20
20230818,135000,3441879050,5800,5790,5800,5790,117
20230818,134900,3441201550,5790,5790,5790,5790,0
20230818,134800,3441201550,5790,5790,5790,5790,1
20230818,134700,3441195760,5790,5790,5790,5790,0
20230818,134600,3441195760,5790,5790,5790,5790,1753
20230818,134500,3431045890,5800,5800,5800,5800,2
20230818,134400,3431034290,5800,5800,5800,5790,367
20230818,134300,3428906690,5800,5800,5800,5800,175
20230818,134200,3427891690,5800,5800,5800,5800,325
20230818,134100,3426006690,5800,5800,5800,5800,1074
20230818,134000,3419777490,5810,5800,5810,5800,154
20230818,133900,3418883290,5800,5800,5800,5800,621
20230818,133800,3415281490,5800,5800,5800,5800,500
20230818,133700,3412381490,5810,5800,5810,5800,653
20230818,133600,3408592560,5800,5800,5800,5800,0
20230818,133500,3408592560,5800,5800,5800,5800,0
20230818,133400,3408592560,5800,5800,5800,5790,3572
20230818,133300,3387900790,5800,5830,5830,5790,3861
20230818,133200,3365516670,5830,5830,5830,5830,4095
20230818,133100,3341642820,5830,5810,5830,5810,2
20230818,133000,3341631180,5810,5800,5810,5800,1347
20230818,132900,3333805120,5800,5790,5800,5790,162
20230818,132800,3332866520,5790,5800,5800,5790,1002
20230818,132700,3327064920,5800,5790,5800,5790,929
20230818,132600,3321677220,5800,5800,5800,5800,480
20230818,132500,3318893220,5810,5790,5810,5790,4187
20230818,132400,3294611070,5790,5810,5810,5790,3232
20230818,132300,3275857770,5820,5820,5820,5820,225
20230818,132200,3274548270,5820,5830,5830,5820,119
20230818,132100,3273855000,5820,5830,5830,5820,604
20230818,132000,3270335850,5830,5830,5830,5830,0
20230818,131900,3270335850,5830,5830,5830,5830,564
20230818,131800,3267047730,5830,5830,5830,5830,915
20230818,131700,3261713280,5830,5820,5840,5820,6491
20230818,131600,3223924400,5820,5820,5820,5820,1
20230818,131500,3223918580,5820,5820,5830,5820,1285
20230818,131400,3216439370,5830,5840,5840,5830,203
20230818,131300,3215254880,5840,5840,5870,5840,1092
20230818,131200,3208865150,5810,5810,5810,5810,0
20230818,131100,3208865150,5810,5810,5810,5810,0
20230818,131000,3208865150,5810,5810,5810,5810,144
20230818,130900,3208028510,5810,5810,5810,5810,0
20230818,130800,3208028510,5810,5820,5820,5810,958
20230818,130700,3202456400,5820,5810,5820,5810,327
20230818,130600,3200555530,5810,5810,5820,5800,2854
20230818,130500,3183987050,5810,5810,5810,5810,45
20230818,130400,3183725600,5800,5800,5800,5800,0
20230818,130300,3183725600,5800,5810,5820,5800,2102
20230818,130200,3171519390,5820,5810,5820,5800,3313
20230818,130100,3152265880,5810,5820,5820,5810,952
20230818,130000,3146732440,5830,5840,5840,5830,199
20230818,125900,3145570790,5840,5850,5850,5830,1160
20230818,125800,3138807260,5850,5850,5890,5850,16699
20230818,125700,3040841940,5850,5860,5880,5850,6499
20230818,125600,3002744530,5860,5870,5880,5860,888
20230818,125500,2997533180,5860,5870,5880,5860,1553
20230818,125400,2988415200,5860,5850,5860,5850,1328
20230818,125300,2980636170,5840,5840,5840,5840,0
20230818,125200,2980636170,5840,5830,5840,5830,715
20230818,125100,2976460710,5840,5810,5840,5810,1896
20230818,125000,2965426550,5810,5810,5810,5810,369
20230818,124900,2963282660,5810,5820,5820,5810,324
20230818,124800,2961400130,5810,5810,5810,5810,0
20230818,124700,2961400130,5810,5830,5830,5810,312
20230818,124600,2959582410,5840,5840,5840,5840,110
20230818,124500,2958940010,5840,5840,5840,5840,2
20230818,124400,2958928330,5840,5830,5840,5830,1076
20230818,124300,2952654990,5840,5840,5840,5840,5
20230818,124200,2952625790,5840,5840,5840,5840,113
20230818,124100,2951965870,5840,5830,5840,5820,1066
20230818,124000,2945751190,5830,5830,5830,5830,0
20230818,123900,2945751190,5830,5830,5830,5830,268
20230818,123800,2944188750,5840,5840,5840,5840,144
20230818,123700,2943347790,5830,5830,5830,5830,1
20230818,123600,2943341960,5820,5820,5820,5820,0
20230818,123500,2943341960,5820,5830,5830,5820,113
20230818,123400,2942683950,5820,5820,5820,5820,380
20230818,123300,2940472350,5820,5830,5830,5820,1064
20230818,123200,2934272870,5830,5830,5830,5830,1031
20230818,123100,2928262140,5820,5820,5820,5820,0
20230818,123000,2928262140,5820,5820,5820,5820,27
20230818,122900,2928105000,5820,5850,5850,5820,1249
20230818,122800,2920831320,5840,5850,5850,5840,2260
20230818,122700,2907630320,5870,5870,5870,5850,3062
20230818,122600,2889684090,5880,5830,5890,5830,7225
20230818,122500,2847285420,5820,5860,5880,5820,3663
20230818,122400,2825798810,5870,5810,5870,5810,1478
20230818,122300,2817191210,5800,5790,5800,5790,255
20230818,122200,2815714210,5780,5770,5780,5770,1790
20230818,122100,2805381330,5770,5790,5790,5770,2733
20230818,122000,2789588280,5780,5790,5790,5780,2310
20230818,121900,2776236380,5780,5790,5790,5780,558
20230818,121800,2773005570,5790,5800,5800,5790,800
20230818,121700,2768366660,5800,5790,5800,5790,1041
20230818,121600,2762328990,5790,5790,5790,5790,0
20230818,121500,2762328990,5790,5800,5810,5790,1284
20230818,121400,2754879200,5800,5780,5800,5770,1392
20230818,121300,2746835370,5780,5790,5790,5780,167
20230818,121200,2745869400,5780,5800,5800,5780,4114
20230818,121100,2722038310,5800,5810,5810,5800,1000
20230818,121000,2716235310,5800,5800,5800,5800,8101
20230818,120900,2669249510,5800,5810,5810,5800,2669
20230818,120800,2653766130,5810,5820,5820,5810,710
20230818,120700,2649641020,5820,5830,5830,5820,148
20230818,120600,2648779260,5830,5840,5840,5830,1125
20230818,120500,2642219610,5830,5820,5830,5820,1630
20230818,120400,2632729010,5820,5820,5820,5810,1878
20230818,120300,2621809260,5820,5830,5830,5820,1117
20230818,120200,2615307620,5830,5810,5830,5800,3139
20230818,120100,2597041480,5810,5810,5810,5810,1198
20230818,120000,2590081100,5810,5800,5810,5800,1022
20230818,115900,2584150380,5800,5800,5800,5800,300
20230818,115800,2582410380,5800,5790,5800,5790,2054
20230818,115700,2570507920,5790,5810,5810,5790,4141
20230818,115600,2546498030,5820,5820,5820,5820,54
20230818,115500,2546183750,5820,5820,5820,5820,300
20230818,115400,2544437750,5810,5810,5810,5810,1
20230818,115300,2544431940,5810,5820,5830,5810,400
20230818,115200,2542105930,5820,5820,5820,5820,400
20230818,115100,2539777930,5820,5820,5820,5820,231
20230818,115000,2538433510,5820,5820,5820,5820,1025
20230818,114900,2532468010,5820,5820,5820,5820,391
20230818,114800,2530192390,5820,5820,5820,5800,5392
20230818,114700,2498817640,5830,5840,5850,5830,3760
20230818,114600,2476869530,5850,5860,5860,5850,6407
20230818,114500,2439342100,5860,5890,5890,5860,2248
20230818,114400,2426133380,5910,5880,5940,5880,4454
20230818,114300,2399872810,5880,5930,5930,5880,6069
20230818,114200,2364058290,5930,5960,5960,5930,2594
20230818,114100,2348652690,5960,5930,5960,5930,6979
20230818,114000,2307186140,5920,5920,5940,5920,7668
20230818,113900,2261692390,5920,5910,5920,5910,1798
20230818,113800,2251065300,5910,5890,5910,5890,3772
20230818,113700,2228801580,5900,5900,5910,5880,6189
20230818,113600,2192290450,5900,5910,5930,5890,16640
20230818,113500,2093904240,5910,5890,5910,5880,11922
20230818,113400,2023596590,5890,5860,5900,5860,20669
20230818,113300,1902037060,5850,5860,5870,5850,5277
20230818,113200,1871112100,5860,5850,5870,5850,5018
20230818,113100,1841717680,5850,5850,5850,5850,3320
20230818,113000,1822295680,5850,5820,5850,5820,2517
20230818,112900,1807601890,5810,5810,5820,5810,2324
20230818,112800,1794090720,5810,5820,5820,5810,66
20230818,112700,1793707200,5810,5810,5810,5810,0
20230818,112600,1793707200,5810,5800,5810,5800,1395
20230818,112500,1785604250,5800,5810,5810,5800,1702
20230818,112400,1775732640,5810,5800,5810,5800,6099
20230818,112300,1740358360,5800,5810,5810,5800,106
20230818,112200,1739742510,5810,5810,5810,5800,711
20230818,112100,1735615020,5820,5800,5840,5800,1611
20230818,112000,1726239140,5820,5820,5820,5800,1795
20230818,111900,1715827520,5820,5820,5820,5820,253
20230818,111800,1714355060,5820,5840,5840,5820,2196
20230818,111700,1701550410,5840,5810,5850,5800,10804
20230818,111600,1638457120,5830,5860,5860,5820,1770
20230818,111500,1628135070,5850,5830,5850,5830,10587
20230818,111400,1566302910,5820,5800,5830,5800,1463
20230818,111300,1557792060,5790,5780,5790,5780,1228
20230818,111200,1550691940,5780,5790,5790,5780,400
20230818,111100,1548379180,5800,5800,5800,5800,7
20230818,111000,1548338580,5800,5820,5820,5800,983
20230818,110900,1542621270,5820,5780,5820,5780,1612
20230818,110800,1533274290,5790,5780,5790,5770,362
20230818,110700,1531182110,5780,5770,5780,5770,795
20230818,110600,1526590200,5750,5760,5760,5750,500
20230818,110500,1523712290,5750,5750,5750,5750,70
20230818,110400,1523309790,5750,5780,5780,5750,1927
20230818,110300,1512217560,5760,5760,5780,5750,1488
20230818,110200,1503627980,5760,5720,5760,5720,6818
20230818,110100,1464452970,5710,5710,5710,5710,1570
20230818,110000,1455488270,5710,5720,5720,5710,23
20230818,105900,1455356810,5720,5720,5720,5710,195
20230818,105800,1454242010,5730,5720,5730,5720,918
20230818,105700,1448982470,5720,5720,5720,5720,910
20230818,105600,1443777270,5720,5720,5720,5720,712
20230818,105500,1439704630,5710,5730,5730,5680,12006
20230818,105400,1371249890,5730,5730,5730,5730,15
20230818,105300,1371163940,5730,5740,5750,5730,2923
20230818,105200,1354390680,5730,5730,5730,5730,2143
20230818,105100,1342111290,5730,5740,5740,5720,2855
20230818,105000,1325745260,5730,5740,5740,5730,255
20230818,104900,1324282560,5740,5750,5750,5730,759
20230818,104800,1319924420,5750,5740,5750,5740,1600
20230818,104700,1310735460,5740,5750,5750,5740,527
20230818,104600,1307710260,5740,5740,5740,5740,8
20230818,104500,1307664340,5740,5730,5740,5730,5
20230818,104400,1307635660,5730,5750,5750,5730,2309
20230818,104300,1294379740,5750,5750,5760,5750,472
20230818,104200,1291664880,5760,5750,5760,5750,11
20230818,104100,1291601580,5750,5760,5760,5750,71
20230818,104000,1291193230,5760,5760,5780,5760,1219
20230818,103900,1284168850,5770,5760,5770,5760,213
20230818,103800,1282941780,5760,5770,5770,5750,396
20230818,103700,1280662230,5760,5760,5760,5750,255
20230818,103600,1279194930,5760,5750,5760,5750,734
20230818,103500,1274968730,5750,5740,5750,5740,676
20230818,103400,1271084310,5740,5740,5740,5740,242
20230818,103300,1269695230,5740,5740,5740,5740,9
20230818,103200,1269643570,5750,5740,5750,5730,1398
20230818,103100,1261626060,5740,5750,5750,5740,710
20230818,103000,1257550590,5750,5750,5750,5750,1468
20230818,102900,1249109590,5740,5740,5750,5740,261
20230818,102800,1247611430,5740,5770,5770,5700,6120
20230818,102700,1212547280,5770,5780,5780,5760,1136
20230818,102600,1206002750,5780,5770,5780,5770,1002
20230818,102500,1200221100,5770,5780,5780,5770,274
20230818,102400,1198638690,5780,5770,5780,5770,2094
20230818,102300,1186553670,5780,5810,5810,5780,2339
20230818,102200,1172985080,5810,5830,5850,5810,8278
20230818,102100,1124801070,5840,5800,5860,5800,9106
20230818,102000,1071647330,5790,5790,5810,5780,3479
20230818,101900,1051482820,5790,5780,5790,5780,2680
20230818,101800,1035986700,5780,5770,5780,5770,2398
20230818,101700,1022142240,5770,5770,5780,5770,2127
20230818,101600,1009859370,5770,5740,5770,5710,6714
20230818,101500,971279100,5740,5750,5750,5730,1084
20230818,101400,965060270,5730,5740,5750,5730,872
20230818,101300,960055340,5740,5740,5740,5740,2
20230818,101200,960043860,5740,5720,5740,5700,2141
20230818,101100,947786470,5700,5710,5720,5700,2208
20230818,101000,935183270,5710,5720,5720,5710,45
20230818,100900,934925900,5720,5720,5720,5700,2340
20230818,100800,921553360,5720,5720,5720,5720,100
20230818,100700,920981360,5720,5690,5720,5690,3264
20230818,100600,902354410,5690,5690,5700,5690,516
20230818,100500,899418270,5690,5690,5690,5690,105
20230818,100400,898820820,5690,5700,5700,5690,2026
20230818,100300,887292710,5700,5700,5710,5700,2810
20230818,100200,871267300,5700,5730,5730,5700,4154
20230818,100100,847546230,5730,5730,5730,5710,10880
20230818,100000,785360450,5730,5720,5730,5720,346
20230818,095900,783380130,5720,5720,5740,5720,1369
20230818,095800,775549130,5720,5720,5720,5720,92
20230818,095700,775022890,5720,5730,5730,5720,1207
20230818,095600,768106840,5750,5760,5760,5730,1202
20230818,095500,761205720,5760,5750,5760,5750,631
20230818,095400,757577440,5750,5740,5750,5740,345
20230818,095300,755595100,5740,5740,5750,5740,302
20230818,095200,753860620,5750,5750,5750,5750,1254
20230818,095100,746650120,5760,5770,5780,5760,2426
20230818,095000,732669630,5780,5780,5780,5780,503
20230818,094900,729762290,5770,5770,5780,5770,610
20230818,094800,726241590,5770,5770,5770,5760,1844
20230818,094700,715609140,5760,5760,5760,5760,101
20230818,094600,715027380,5760,5780,5780,5760,423
20230818,094500,712590700,5780,5760,5780,5760,39
20230818,094400,712365660,5780,5780,5780,5780,352
20230818,094300,710331100,5780,5770,5780,5770,1352
20230818,094200,702527050,5750,5730,5750,5730,1928
20230818,094100,691453610,5720,5730,5730,5720,1513
20230818,094000,682792010,5730,5740,5740,5730,196
20230818,093900,681666980,5740,5760,5760,5730,3753
20230818,093800,660130330,5770,5770,5770,5770,564
20230818,093700,656876050,5790,5790,5790,5790,2
20230818,093600,656864470,5790,5790,5790,5790,204
20230818,093500,655683310,5780,5770,5780,5750,2336
20230818,093400,642230050,5760,5790,5800,5760,4148
20230818,093300,618285590,5800,5800,5810,5800,3180
20230818,093200,599841420,5800,5810,5820,5800,697
20230818,093100,595795540,5810,5810,5840,5810,697
20230818,093000,591745920,5810,5840,5850,5810,4282
20230818,092900,566783460,5830,5850,5860,5830,721
20230818,092800,562577740,5850,5840,5870,5820,5736
20230818,092700,529080570,5850,5820,5850,5820,3831
20230818,092600,506723890,5820,5810,5820,5810,1513
20230818,092500,497921030,5810,5810,5820,5810,1799
20230818,092400,487468820,5810,5810,5820,5800,5475
20230818,092300,455683580,5810,5800,5810,5800,649
20230818,092200,451917100,5800,5810,5810,5800,14
20230818,092100,451835860,5810,5810,5820,5800,7831
20230818,092000,406389260,5800,5810,5810,5800,484
20230818,091900,403577230,5820,5820,5830,5810,5564
20230818,091800,371214860,5820,5770,5820,5770,1556
20230818,091700,362186840,5760,5760,5760,5760,0
20230818,091600,362186840,5760,5770,5780,5760,3186
20230818,091500,343834070,5780,5800,5820,5760,3556
20230818,091400,323259670,5790,5750,5790,5750,3141
20230818,091300,305143220,5760,5760,5770,5750,2618
20230818,091200,290064700,5760,5760,5770,5760,1784
20230818,091100,279788180,5760,5750,5770,5750,4672
20230818,091000,252875260,5750,5720,5750,5720,64
20230818,090900,252508580,5740,5760,5760,5710,2272
20230818,090800,239474570,5760,5790,5800,5760,2323
20230818,090700,226069460,5800,5750,5820,5730,4258
20230818,090600,201346240,5750,5730,5760,5710,4382
20230818,090500,176227370,5730,5720,5750,5720,1034
20230818,090400,170308080,5710,5730,5740,5710,2011
20230818,090300,158811050,5740,5700,5750,5690,5274
20230818,090200,128586080,5700,5670,5730,5620,4966
20230818,090100,100347450,5690,5640,5690,5600,4394
20230818,090000,75560410,5590,5630,5700,5590,12364