stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191800,2438838420,8560,8560,8560,8560,1821
20230818,191700,2438838420,8560,8560,8560,8560,0
20230818,191600,2438838420,8560,8560,8560,8560,0
20230818,191500,2438838420,8560,8560,8560,8560,0
20230818,191400,2438838420,8560,8560,8560,8560,0
20230818,191300,2438838420,8560,8560,8560,8560,0
20230818,191200,2438838420,8560,8560,8560,8560,0
20230818,191100,2438838420,8560,8560,8560,8560,0
20230818,191000,2438838420,8560,8560,8560,8560,0
20230818,190900,2438838420,8560,8560,8560,8560,0
20230818,190800,2438838420,8560,8560,8560,8560,0
20230818,190700,2438838420,8560,8560,8560,8560,0
20230818,190600,2438838420,8560,8560,8560,8560,0
20230818,190500,2438838420,8560,8560,8560,8560,0
20230818,190400,2438838420,8560,8560,8560,8560,0
20230818,190300,2438838420,8560,8560,8560,8560,0
20230818,190200,2438838420,8560,8560,8560,8560,0
20230818,190100,2438838420,8560,8560,8560,8560,0
20230818,190000,2438838420,8560,8560,8560,8560,0
20230818,185900,2438838420,8560,8560,8560,8560,0
20230818,185800,2438838420,8560,8560,8560,8560,0
20230818,185700,2438838420,8560,8560,8560,8560,0
20230818,185600,2438838420,8560,8560,8560,8560,0
20230818,185500,2438838420,8560,8560,8560,8560,0
20230818,185400,2438838420,8560,8560,8560,8560,0
20230818,185300,2438838420,8560,8560,8560,8560,0
20230818,185200,2438838420,8560,8560,8560,8560,0
20230818,185100,2438838420,8560,8560,8560,8560,0
20230818,185000,2438838420,8560,8560,8560,8560,0
20230818,184900,2438838420,8560,8560,8560,8560,0
20230818,184800,2438838420,8560,8560,8560,8560,1821
20230818,184700,2438838420,8560,8560,8560,8560,0
20230818,184600,2438838420,8560,8560,8560,8560,0
20230818,184500,2438838420,8560,8560,8560,8560,0
20230818,184400,2438838420,8560,8560,8560,8560,0
20230818,184300,2438838420,8560,8560,8560,8560,0
20230818,184200,2438838420,8560,8560,8560,8560,0
20230818,184100,2438838420,8560,8560,8560,8560,0
20230818,184000,2438838420,8560,8560,8560,8560,0
20230818,183900,2438838420,8560,8560,8560,8560,0
20230818,183800,2438838420,8560,8560,8560,8560,0
20230818,183700,2438838420,8560,8560,8560,8560,0
20230818,183600,2438838420,8560,8560,8560,8560,0
20230818,183500,2438838420,8560,8560,8560,8560,0
20230818,183400,2438838420,8560,8560,8560,8560,0
20230818,183300,2438838420,8560,8560,8560,8560,0
20230818,183200,2438838420,8560,8560,8560,8560,0
20230818,183100,2438838420,8560,8560,8560,8560,0
20230818,183000,2438838420,8560,8560,8560,8560,0
20230818,182900,2438838420,8560,8560,8560,8560,0
20230818,182800,2438838420,8560,8560,8560,8560,0
20230818,182700,2438838420,8560,8560,8560,8560,0
20230818,182600,2438838420,8560,8560,8560,8560,0
20230818,182500,2438838420,8560,8560,8560,8560,0
20230818,182400,2438838420,8560,8560,8560,8560,0
20230818,182300,2438838420,8560,8560,8560,8560,0
20230818,182200,2438838420,8560,8560,8560,8560,0
20230818,182100,2438838420,8560,8560,8560,8560,0
20230818,182000,2438838420,8560,8560,8560,8560,0
20230818,181900,2438838420,8560,8560,8560,8560,0
20230818,181800,2438838420,8560,8560,8560,8560,1821
20230818,181700,2438838420,8560,8560,8560,8560,0
20230818,181600,2438838420,8560,8560,8560,8560,0
20230818,181500,2438838420,8560,8560,8560,8560,0
20230818,181400,2438838420,8560,8560,8560,8560,0
20230818,181300,2438838420,8560,8560,8560,8560,0
20230818,181200,2438838420,8560,8560,8560,8560,0
20230818,181100,2438838420,8560,8560,8560,8560,0
20230818,181000,2438838420,8560,8560,8560,8560,0
20230818,180900,2438838420,8560,8560,8560,8560,0
20230818,180800,2438838420,8560,8560,8560,8560,0
20230818,180700,2438838420,8560,8560,8560,8560,0
20230818,180600,2438838420,8560,8560,8560,8560,0
20230818,180500,2438838420,8560,8560,8560,8560,0
20230818,180400,2438838420,8560,8560,8560,8560,0
20230818,180300,2438838420,8560,8560,8560,8560,0
20230818,180200,2438838420,8560,8560,8560,8560,0
20230818,180100,2438838420,8560,8560,8560,8560,0
20230818,180000,2438838420,8560,8560,8560,8560,0
20230818,175900,2438838420,8560,8560,8560,8560,0
20230818,175800,2438838420,8560,8560,8560,8560,0
20230818,175700,2438838420,8560,8560,8560,8560,0
20230818,175600,2438838420,8560,8560,8560,8560,0
20230818,175500,2438838420,8560,8560,8560,8560,0
20230818,175400,2438838420,8560,8560,8560,8560,0
20230818,175300,2438838420,8560,8560,8560,8560,0
20230818,175200,2438838420,8560,8560,8560,8560,0
20230818,175100,2438838420,8560,8560,8560,8560,0
20230818,175000,2438838420,8560,8560,8560,8560,0
20230818,174900,2438838420,8560,8560,8560,8560,0
20230818,174800,2438838420,8560,8560,8560,8560,1821
20230818,174700,2438838420,8560,8560,8560,8560,0
20230818,174600,2438838420,8560,8560,8560,8560,0
20230818,174500,2438838420,8560,8560,8560,8560,0
20230818,174400,2438838420,8560,8560,8560,8560,0
20230818,174300,2438838420,8560,8560,8560,8560,0
20230818,174200,2438838420,8560,8560,8560,8560,0
20230818,174100,2438838420,8560,8560,8560,8560,0
20230818,174000,2438838420,8560,8560,8560,8560,0
20230818,173900,2438838420,8560,8560,8560,8560,0
20230818,173800,2438838420,8560,8560,8560,8560,0
20230818,173700,2438838420,8560,8560,8560,8560,0
20230818,173600,2438838420,8560,8560,8560,8560,0
20230818,173500,2438838420,8560,8560,8560,8560,0
20230818,173400,2438838420,8560,8560,8560,8560,0
20230818,173300,2438838420,8560,8560,8560,8560,0
20230818,173200,2438838420,8560,8560,8560,8560,0
20230818,173100,2438838420,8560,8560,8560,8560,0
20230818,173000,2438838420,8560,8560,8560,8560,0
20230818,172900,2438838420,8560,8560,8560,8560,0
20230818,172800,2438838420,8560,8560,8560,8560,0
20230818,172700,2438838420,8560,8560,8560,8560,0
20230818,172600,2438838420,8560,8560,8560,8560,0
20230818,172500,2438838420,8560,8560,8560,8560,0
20230818,172400,2438838420,8560,8560,8560,8560,0
20230818,172300,2438838420,8560,8560,8560,8560,0
20230818,172200,2438838420,8560,8560,8560,8560,0
20230818,172100,2438838420,8560,8560,8560,8560,0
20230818,172000,2438838420,8560,8560,8560,8560,0
20230818,171900,2438838420,8560,8560,8560,8560,0
20230818,171800,2438838420,8560,8560,8560,8560,1821
20230818,171700,2438838420,8560,8560,8560,8560,0
20230818,171600,2438838420,8560,8560,8560,8560,0
20230818,171500,2438838420,8560,8560,8560,8560,0
20230818,171400,2438838420,8560,8560,8560,8560,0
20230818,171300,2438838420,8560,8560,8560,8560,0
20230818,171200,2438838420,8560,8560,8560,8560,0
20230818,171100,2438838420,8560,8560,8560,8560,0
20230818,171000,2438838420,8560,8560,8560,8560,0
20230818,170900,2438838420,8560,8560,8560,8560,0
20230818,170800,2438838420,8560,8560,8560,8560,0
20230818,170700,2438838420,8560,8560,8560,8560,0
20230818,170600,2438838420,8560,8560,8560,8560,0
20230818,170500,2438838420,8560,8560,8560,8560,0
20230818,170400,2438838420,8560,8560,8560,8560,0
20230818,170300,2438838420,8560,8560,8560,8560,0
20230818,170200,2438838420,8560,8560,8560,8560,0
20230818,170100,2438838420,8560,8560,8560,8560,0
20230818,170000,2438838420,8560,8560,8560,8560,0
20230818,165900,2438838420,8560,8560,8560,8560,0
20230818,165800,2438838420,8560,8560,8560,8560,0
20230818,165700,2438838420,8560,8560,8560,8560,0
20230818,165600,2438838420,8560,8560,8560,8560,0
20230818,165500,2438838420,8560,8560,8560,8560,0
20230818,165400,2438838420,8560,8560,8560,8560,0
20230818,165300,2438838420,8560,8560,8560,8560,0
20230818,165200,2438838420,8560,8560,8560,8560,0
20230818,165100,2438838420,8560,8560,8560,8560,0
20230818,165000,2438838420,8560,8560,8560,8560,0
20230818,164900,2438838420,8560,8560,8560,8560,0
20230818,164800,2438838420,8560,8560,8560,8560,1821
20230818,164700,2438838420,8560,8560,8560,8560,0
20230818,164600,2438838420,8560,8560,8560,8560,0
20230818,164500,2438838420,8560,8560,8560,8560,0
20230818,164400,2438838420,8560,8560,8560,8560,0
20230818,164300,2438838420,8560,8560,8560,8560,0
20230818,164200,2438838420,8560,8560,8560,8560,0
20230818,164100,2438838420,8560,8560,8560,8560,0
20230818,164000,2438838420,8560,8560,8560,8560,0
20230818,163900,2438838420,8560,8560,8560,8560,0
20230818,163800,2438838420,8560,8560,8560,8560,0
20230818,163700,2438838420,8560,8560,8560,8560,0
20230818,163600,2438838420,8560,8560,8560,8560,0
20230818,163500,2438838420,8560,8560,8560,8560,0
20230818,163400,2438838420,8560,8560,8560,8560,0
20230818,163300,2438838420,8560,8560,8560,8560,0
20230818,163200,2438838420,8560,8560,8560,8560,0
20230818,163100,2438838420,8560,8560,8560,8560,0
20230818,163000,2438838420,8560,8560,8560,8560,0
20230818,162900,2438838420,8560,8560,8560,8560,0
20230818,162800,2438838420,8560,8560,8560,8560,0
20230818,162700,2438838420,8560,8560,8560,8560,0
20230818,162600,2438838420,8560,8560,8560,8560,0
20230818,162500,2438838420,8560,8560,8560,8560,0
20230818,162400,2438838420,8560,8560,8560,8560,0
20230818,162300,2438838420,8560,8560,8560,8560,0
20230818,162200,2438838420,8560,8560,8560,8560,0
20230818,162100,2438838420,8560,8560,8560,8560,0
20230818,162000,2438838420,8560,8560,8560,8560,0
20230818,161900,2438838420,8560,8560,8560,8560,0
20230818,161800,2438838420,8560,8560,8560,8560,1821
20230818,161700,2438838420,8560,8560,8560,8560,0
20230818,161600,2438838420,8560,8560,8560,8560,0
20230818,161500,2438838420,8560,8560,8560,8560,0
20230818,161400,2438838420,8560,8560,8560,8560,0
20230818,161300,2438838420,8560,8560,8560,8560,0
20230818,161200,2438838420,8560,8560,8560,8560,0
20230818,161100,2438838420,8560,8560,8560,8560,0
20230818,161000,2438838420,8560,8560,8560,8560,0
20230818,160900,2438838420,8560,8560,8560,8560,0
20230818,160800,2438838420,8560,8560,8560,8560,0
20230818,160700,2438838420,8560,8560,8560,8560,0
20230818,160600,2438838420,8560,8560,8560,8560,0
20230818,160500,2438838420,8560,8560,8560,8560,0
20230818,160400,2438838420,8560,8560,8560,8560,0
20230818,160300,2438838420,8560,8560,8560,8560,0
20230818,160200,2438838420,8560,8560,8560,8560,0
20230818,160100,2438838420,8560,8560,8560,8560,0
20230818,160000,2438838420,8560,8560,8560,8560,0
20230818,155900,2438838420,8560,8560,8560,8560,0
20230818,155800,2438838420,8560,8560,8560,8560,0
20230818,155700,2438838420,8560,8560,8560,8560,0
20230818,155600,2438838420,8560,8560,8560,8560,0
20230818,155500,2438838420,8560,8560,8560,8560,0
20230818,155400,2438838420,8560,8560,8560,8560,0
20230818,155300,2438838420,8560,8560,8560,8560,0
20230818,155200,2438838420,8560,8560,8560,8560,0
20230818,155100,2438838420,8560,8560,8560,8560,0
20230818,155000,2438838420,8560,8560,8560,8560,0
20230818,154900,2438838420,8560,8560,8560,8560,0
20230818,154800,2438838420,8560,8560,8560,8560,1821
20230818,154700,2438838420,8560,8560,8560,8560,0
20230818,154600,2438838420,8560,8560,8560,8560,0
20230818,154500,2438838420,8560,8560,8560,8560,0
20230818,154400,2438838420,8560,8560,8560,8560,0
20230818,154300,2438838420,8560,8560,8560,8560,0
20230818,154200,2438838420,8560,8560,8560,8560,0
20230818,154100,2438838420,8560,8560,8560,8560,0
20230818,154000,2438838420,8560,8560,8560,8560,0
20230818,153900,2438838420,8560,8560,8560,8560,0
20230818,153800,2438838420,8560,8560,8560,8560,0
20230818,153700,2438838420,8560,8560,8560,8560,0
20230818,153600,2438838420,8560,8560,8560,8560,0
20230818,153500,2438838420,8560,8560,8560,8560,0
20230818,153400,2438838420,8560,8560,8560,8560,0
20230818,153300,2438838420,8560,8560,8560,8560,0
20230818,153200,2438838420,8560,8560,8560,8560,0
20230818,153100,2438838420,8560,8560,8560,8560,0
20230818,153000,2438838420,8560,8560,8560,8560,1821
20230818,152900,2423250660,8580,8580,8580,8580,0
20230818,152800,2423250660,8580,8580,8580,8580,0
20230818,152700,2423250660,8580,8580,8580,8580,0
20230818,152600,2423250660,8580,8580,8580,8580,0
20230818,152500,2423250660,8580,8580,8580,8580,0
20230818,152400,2423250660,8580,8580,8580,8580,0
20230818,152300,2423250660,8580,8580,8580,8580,0
20230818,152200,2423250660,8580,8580,8580,8580,0
20230818,152100,2423250660,8580,8580,8580,8580,0
20230818,152000,2423250660,8580,8580,8580,8580,0
20230818,151900,2423250660,8580,8590,8590,8550,166
20230818,151800,2421830730,8550,8560,8590,8550,35
20230818,151700,2421531120,8570,8570,8570,8570,12
20230818,151600,2421428280,8590,8590,8590,8590,360
20230818,151500,2418335880,8560,8590,8590,8560,1139
20230818,151400,2408569320,8590,8560,8590,8560,223
20230818,151300,2406656000,8560,8560,8560,8550,380
20230818,151200,2403406250,8560,8570,8580,8560,154
20230818,151100,2402086510,8570,8550,8570,8550,1107
20230818,151000,2392604620,8570,8570,8570,8570,40
20230818,150900,2392261820,8570,8540,8570,8540,910
20230818,150800,2384476570,8520,8520,8530,8520,365
20230818,150700,2381365150,8530,8530,8530,8530,0
20230818,150600,2381365150,8530,8520,8530,8510,406
20230818,150500,2377908720,8520,8560,8560,8520,359
20230818,150400,2374845230,8550,8550,8550,8550,61
20230818,150300,2374323680,8550,8550,8550,8550,10
20230818,150200,2374238180,8550,8540,8550,8540,2
20230818,150100,2374221090,8570,8570,8570,8570,1
20230818,150000,2374212520,8530,8540,8540,8530,10
20230818,145900,2374127210,8570,8570,8570,8570,100
20230818,145800,2373270210,8570,8550,8570,8540,870
20230818,145700,2365823060,8540,8530,8540,8530,801
20230818,145600,2358984910,8530,8490,8530,8490,2124
20230818,145500,2340924140,8490,8490,8490,8490,486
20230818,145400,2336798000,8500,8500,8500,8500,75
20230818,145300,2336160500,8500,8500,8500,8500,991
20230818,145200,2327737000,8500,8480,8500,8480,165
20230818,145100,2326337080,8480,8490,8490,8480,15
20230818,145000,2326209740,8490,8450,8490,8450,850
20230818,144900,2319019670,8450,8450,8450,8450,735
20230818,144800,2312808920,8450,8430,8450,8430,127
20230818,144700,2311737950,8450,8420,8450,8420,259
20230818,144600,2309556240,8420,8450,8450,8420,696
20230818,144500,2303688340,8450,8460,8460,8450,347
20230818,144400,2300753970,8460,8460,8460,8460,11
20230818,144300,2300660910,8450,8450,8450,8450,30
20230818,144200,2300407410,8450,8460,8460,8450,140
20230818,144100,2299224310,8460,8460,8460,8460,16
20230818,144000,2299088950,8460,8490,8490,8460,1122
20230818,143900,2289594710,8500,8480,8500,8480,766
20230818,143800,2283087400,8470,8450,8470,8450,108
20230818,143700,2282172720,8450,8410,8450,8410,4459
20230818,143600,2244582850,8380,8420,8420,8380,3247
20230818,143500,2217304640,8420,8440,8440,8420,1790
20230818,143400,2202215260,8440,8440,8440,8440,759
20230818,143300,2195809300,8440,8440,8440,8440,146
20230818,143200,2194577060,8450,8450,8450,8450,2
20230818,143100,2194560160,8450,8450,8450,8450,64
20230818,143000,2194019360,8450,8450,8450,8450,187
20230818,142900,2192439210,8450,8470,8470,8450,32
20230818,142800,2192168580,8480,8430,8490,8430,1556
20230818,142700,2179026890,8430,8430,8430,8430,12
20230818,142600,2178925730,8440,8430,8440,8430,153
20230818,142500,2177634440,8440,8430,8440,8430,705
20230818,142400,2171691280,8430,8430,8430,8410,1944
20230818,142300,2155336260,8420,8420,8420,8420,15
20230818,142200,2155209960,8420,8420,8420,8420,100
20230818,142100,2154367960,8450,8420,8450,8410,1601
20230818,142000,2140900000,8420,8420,8420,8420,113
20230818,141900,2139948540,8420,8430,8430,8420,206
20230818,141800,2138214010,8430,8440,8440,8430,147
20230818,141700,2136973620,8440,8450,8450,8440,11
20230818,141600,2136880720,8450,8450,8450,8450,0
20230818,141500,2136880720,8450,8450,8450,8430,254
20230818,141400,2134734440,8430,8450,8450,8420,9722
20230818,141300,2052760660,8450,8480,8480,8450,291
20230818,141200,2050298930,8480,8470,8480,8460,247
20230818,141100,2048207250,8460,8480,8480,8460,1214
20230818,141000,2037934450,8480,8480,8480,8480,55
20230818,140900,2037468050,8490,8490,8490,8490,162
20230818,140800,2036092670,8500,8500,8500,8490,749
20230818,140700,2029726200,8500,8520,8520,8500,325
20230818,140600,2026961000,8510,8500,8510,8500,12
20230818,140500,2026858980,8500,8500,8500,8500,0
20230818,140400,2026858980,8500,8520,8540,8500,1831
20230818,140300,2011279630,8540,8540,8540,8540,1
20230818,140200,2011271090,8540,8540,8540,8540,1
20230818,140100,2011262550,8540,8520,8540,8520,102
20230818,140000,2010393490,8520,8520,8520,8520,200
20230818,135900,2008689490,8540,8540,8540,8540,2
20230818,135800,2008672410,8540,8540,8540,8540,0
20230818,135700,2008672410,8540,8540,8540,8540,0
20230818,135600,2008672410,8540,8540,8540,8540,7
20230818,135500,2008612630,8540,8520,8540,8520,1542
20230818,135400,1995457660,8530,8530,8530,8530,318
20230818,135300,1992745120,8540,8540,8540,8540,151
20230818,135200,1991455580,8540,8540,8540,8540,84
20230818,135100,1990738220,8540,8550,8550,8540,948
20230818,135000,1982640530,8540,8550,8550,8540,33
20230818,134900,1982358390,8560,8540,8560,8540,4281
20230818,134800,1945798510,8540,8540,8540,8540,226
20230818,134700,1943868470,8530,8560,8560,8530,1162
20230818,134600,1933935640,8560,8560,8560,8560,50
20230818,134500,1933507640,8560,8560,8560,8560,1350
20230818,134400,1921951640,8560,8560,8560,8560,280
20230818,134300,1919554840,8560,8540,8560,8540,3555
20230818,134200,1889185760,8540,8570,8570,8540,2762
20230818,134100,1865585390,8570,8570,8570,8570,10
20230818,134000,1865499690,8570,8570,8570,8570,190
20230818,133900,1863871390,8570,8570,8570,8570,62
20230818,133800,1863340050,8570,8570,8570,8570,0
20230818,133700,1863340050,8570,8570,8570,8570,8
20230818,133600,1863271490,8560,8600,8600,8560,2096
20230818,133500,1845299510,8600,8590,8600,8590,667
20230818,133400,1839567390,8580,8590,8590,8580,142
20230818,133300,1838348110,8590,8590,8590,8590,512
20230818,133200,1833950030,8580,8580,8580,8580,47
20230818,133100,1833546770,8580,8580,8580,8580,336
20230818,133000,1830663890,8580,8590,8590,8580,344
20230818,132900,1827710860,8590,8590,8590,8590,0
20230818,132800,1827710860,8590,8590,8590,8590,21
20230818,132700,1827530470,8590,8590,8590,8590,479
20230818,132600,1823415860,8590,8590,8590,8590,0
20230818,132500,1823415860,8590,8590,8590,8590,0
20230818,132400,1823415860,8590,8590,8590,8590,1
20230818,132300,1823407270,8590,8610,8610,8590,34
20230818,132200,1823115190,8590,8590,8590,8590,287
20230818,132100,1820649860,8580,8580,8580,8580,0
20230818,132000,1820649860,8580,8590,8590,8580,940
20230818,131900,1812583420,8590,8590,8590,8590,10
20230818,131800,1812497520,8590,8590,8590,8590,262
20230818,131700,1810246940,8590,8610,8610,8590,963
20230818,131600,1801965950,8610,8610,8610,8610,0
20230818,131500,1801965950,8610,8610,8610,8610,946
20230818,131400,1793820890,8620,8620,8620,8620,673
20230818,131300,1788019630,8620,8620,8620,8620,202
20230818,131200,1786278390,8620,8620,8630,8610,968
20230818,131100,1777941270,8640,8640,8640,8640,37
20230818,131000,1777621590,8640,8650,8650,8640,109
20230818,130900,1776679330,8670,8660,8680,8660,31
20230818,130800,1776410740,8680,8620,8680,8620,2547
20230818,130700,1754326120,8650,8600,8650,8600,4154
20230818,130600,1718484360,8580,8580,8580,8580,100
20230818,130500,1717626360,8580,8580,8580,8580,0
20230818,130400,1717626360,8580,8580,8600,8580,379
20230818,130300,1714374440,8590,8570,8590,8570,515
20230818,130200,1709950630,8570,8570,8570,8570,40
20230818,130100,1709607830,8570,8570,8570,8570,0
20230818,130000,1709607830,8570,8570,8570,8570,0
20230818,125900,1709607830,8570,8570,8570,8570,0
20230818,125800,1709607830,8570,8560,8570,8560,688
20230818,125700,1703718420,8560,8570,8570,8560,110
20230818,125600,1702776350,8580,8580,8580,8580,0
20230818,125500,1702776350,8580,8580,8580,8570,845
20230818,125400,1695530250,8580,8570,8580,8570,220
20230818,125300,1693644650,8570,8570,8570,8570,0
20230818,125200,1693644650,8570,8570,8570,8570,1
20230818,125100,1693636080,8570,8580,8580,8570,35
20230818,125000,1693336000,8580,8580,8580,8580,0
20230818,124900,1693336000,8580,8580,8580,8580,38
20230818,124800,1693009960,8580,8590,8590,8580,150
20230818,124700,1691721560,8600,8600,8600,8600,0
20230818,124600,1691721560,8600,8600,8600,8600,24
20230818,124500,1691515160,8600,8600,8600,8600,12
20230818,124400,1691411960,8600,8600,8600,8600,161
20230818,124300,1690027360,8600,8600,8600,8600,1020
20230818,124200,1681255360,8610,8610,8610,8610,0
20230818,124100,1681255360,8610,8610,8610,8610,100
20230818,124000,1680394360,8610,8610,8610,8610,2
20230818,123900,1680377140,8610,8620,8620,8610,371
20230818,123800,1677182730,8620,8620,8620,8620,73
20230818,123700,1676553470,8620,8620,8620,8620,718
20230818,123600,1670364310,8610,8610,8610,8610,10
20230818,123500,1670278210,8600,8600,8600,8600,338
20230818,123400,1667371410,8610,8620,8620,8610,425
20230818,123300,1663711860,8620,8620,8620,8620,510
20230818,123200,1659315660,8620,8620,8620,8620,4
20230818,123100,1659281180,8610,8610,8610,8610,597
20230818,123000,1654141010,8610,8610,8610,8610,241
20230818,122900,1652066000,8600,8600,8600,8600,55
20230818,122800,1651593000,8590,8580,8590,8580,170
20230818,122700,1650133550,8570,8570,8570,8570,20
20230818,122600,1649962150,8570,8570,8570,8570,147
20230818,122500,1648702360,8570,8570,8570,8570,1
20230818,122400,1648693790,8570,8570,8580,8570,72
20230818,122300,1648076730,8580,8580,8580,8580,30
20230818,122200,1647819330,8580,8580,8590,8580,137
20230818,122100,1646643860,8590,8590,8590,8590,73
20230818,122000,1646016790,8570,8570,8570,8570,31
20230818,121900,1645751120,8580,8590,8590,8580,130
20230818,121800,1644635470,8590,8590,8590,8590,10
20230818,121700,1644549570,8600,8600,8600,8600,0
20230818,121600,1644549570,8600,8590,8600,8590,47
20230818,121500,1644145790,8600,8600,8600,8600,178
20230818,121400,1642614990,8600,8600,8600,8600,0
20230818,121300,1642614990,8600,8600,8600,8600,25
20230818,121200,1642399990,8600,8600,8600,8600,1
20230818,121100,1642391390,8600,8600,8600,8600,41
20230818,121000,1642038790,8600,8600,8600,8600,4
20230818,120900,1642004390,8600,8600,8600,8600,69
20230818,120800,1641410990,8600,8600,8600,8600,300
20230818,120700,1638830990,8600,8610,8610,8600,129
20230818,120600,1637721460,8610,8610,8610,8610,60
20230818,120500,1637204860,8610,8610,8610,8610,15
20230818,120400,1637075710,8610,8610,8610,8610,100
20230818,120300,1636214710,8610,8610,8610,8610,17
20230818,120200,1636068340,8620,8630,8630,8610,213
20230818,120100,1634231290,8630,8610,8630,8610,170
20230818,120000,1632767190,8610,8620,8630,8600,785
20230818,115900,1626000060,8620,8620,8620,8620,0
20230818,115800,1626000060,8620,8620,8620,8620,0
20230818,115700,1626000060,8620,8620,8620,8620,0
20230818,115600,1626000060,8620,8620,8620,8620,508
20230818,115500,1621621100,8600,8590,8620,8590,737
20230818,115400,1615283650,8590,8580,8590,8580,71
20230818,115300,1614673880,8580,8580,8580,8580,280
20230818,115200,1612271480,8570,8560,8570,8560,155
20230818,115100,1610943140,8560,8560,8560,8550,665
20230818,115000,1605251530,8550,8550,8550,8550,0
20230818,114900,1605251530,8550,8550,8550,8550,610
20230818,114800,1600036030,8550,8550,8550,8550,750
20230818,114700,1593623530,8550,8550,8550,8550,10
20230818,114600,1593538030,8550,8550,8550,8550,0
20230818,114500,1593538030,8550,8550,8550,8550,110
20230818,114400,1592597530,8550,8560,8560,8550,105
20230818,114300,1591699720,8550,8550,8550,8550,0
20230818,114200,1591699720,8550,8530,8550,8530,68
20230818,114100,1591119640,8520,8550,8550,8520,1250
20230818,114000,1580444620,8560,8560,8560,8560,269
20230818,113900,1578141980,8570,8570,8570,8570,0
20230818,113800,1578141980,8570,8580,8580,8570,641
20230818,113700,1572644610,8580,8590,8590,8580,113
20230818,113600,1571675000,8590,8580,8590,8570,948
20230818,113500,1563544150,8580,8610,8610,8580,2136
20230818,113400,1545182360,8600,8600,8600,8600,0
20230818,113300,1545182360,8600,8620,8620,8600,456
20230818,113200,1541252230,8620,8610,8620,8610,256
20230818,113100,1539045520,8610,8610,8610,8610,209
20230818,113000,1537246030,8610,8610,8610,8610,378
20230818,112900,1533991450,8610,8610,8610,8610,100
20230818,112800,1533130450,8610,8610,8610,8610,6
20230818,112700,1533078790,8610,8600,8610,8600,199
20230818,112600,1531367260,8600,8600,8600,8600,585
20230818,112500,1526336260,8600,8620,8620,8600,375
20230818,112400,1523108360,8620,8620,8620,8620,172
20230818,112300,1521625720,8620,8630,8630,8620,2839
20230818,112200,1497142490,8630,8630,8630,8630,33
20230818,112100,1496857700,8630,8610,8630,8600,1063
20230818,112000,1487692040,8610,8600,8610,8600,542
20230818,111900,1483025430,8610,8610,8610,8610,70
20230818,111800,1482422730,8600,8610,8610,8600,105
20230818,111700,1481518720,8630,8630,8630,8630,1
20230818,111600,1481510090,8630,8590,8630,8590,305
20230818,111500,1478886140,8590,8610,8610,8580,494
20230818,111400,1474641800,8620,8610,8620,8600,2022
20230818,111300,1457248870,8640,8620,8640,8620,2697
20230818,111200,1433979280,8630,8670,8670,8630,4684
20230818,111100,1393470020,8650,8680,8680,8650,319
20230818,111000,1390706930,8680,8670,8680,8670,1270
20230818,110900,1379685500,8670,8670,8670,8660,677
20230818,110800,1373816120,8670,8660,8670,8660,904
20230818,110700,1365982290,8650,8640,8650,8640,681
20230818,110600,1360092730,8640,8630,8640,8630,331
20230818,110500,1357234350,8630,8620,8630,8620,317
20230818,110400,1354500920,8610,8600,8610,8600,247
20230818,110300,1352374750,8600,8590,8600,8590,778
20230818,110200,1345689930,8600,8610,8610,8600,897
20230818,110100,1337970730,8610,8590,8630,8590,669
20230818,110000,1332210620,8590,8600,8600,8590,629
20230818,105900,1326806370,8600,8610,8620,8600,2906
20230818,105800,1301797760,8630,8660,8680,8620,3155
20230818,105700,1274483240,8660,8640,8660,8640,3824
20230818,105600,1241407390,8650,8630,8650,8620,4848
20230818,105500,1199489670,8620,8620,8620,8620,1087
20230818,105400,1190119730,8620,8620,8630,8620,1048
20230818,105300,1181080500,8610,8590,8620,8590,627
20230818,105200,1175686590,8570,8570,8570,8570,186
20230818,105100,1174092570,8550,8560,8570,8550,1280
20230818,105000,1163132370,8550,8550,8550,8550,1091
20230818,104900,1153804320,8550,8540,8550,8540,782
20230818,104800,1147118230,8540,8550,8560,8540,1082
20230818,104700,1137868570,8540,8510,8540,8510,2488
20230818,104600,1116658350,8500,8500,8500,8500,382
20230818,104500,1113411350,8500,8490,8500,8490,546
20230818,104400,1108775780,8500,8500,8500,8500,45
20230818,104300,1108393280,8510,8510,8510,8450,3284
20230818,104200,1080584250,8510,8510,8510,8510,162
20230818,104100,1079205630,8520,8520,8520,8520,688
20230818,104000,1073343870,8520,8520,8520,8520,29
20230818,103900,1073096790,8520,8540,8540,8520,190
20230818,103800,1071476990,8540,8540,8540,8540,394
20230818,103700,1068112230,8540,8540,8540,8540,66
20230818,103600,1067548590,8540,8500,8540,8500,320
20230818,103500,1064820590,8500,8500,8500,8500,938
20230818,103400,1056847590,8500,8530,8530,8500,2360
20230818,103300,1036777400,8520,8520,8520,8510,2679
20230818,103200,1013953520,8520,8560,8570,8520,3600
20230818,103100,983248710,8560,8560,8560,8560,591
20230818,103000,978189750,8550,8570,8570,8550,2560
20230818,102900,956293280,8570,8580,8580,8570,170
20230818,102800,954835580,8570,8590,8590,8570,268
20230818,102700,952535840,8590,8590,8590,8590,511
20230818,102600,948146350,8590,8570,8590,8570,270
20230818,102500,945831200,8570,8580,8580,8570,1210
20230818,102400,935450900,8560,8590,8590,8560,1763
20230818,102300,920337070,8590,8640,8640,8580,3826
20230818,102200,887423240,8650,8650,8650,8630,1722
20230818,102100,872545090,8650,8650,8660,8640,2039
20230818,102000,854904400,8640,8640,8640,8620,808
20230818,101900,847925370,8650,8620,8650,8620,817
20230818,101800,840876540,8620,8600,8620,8600,1433
20230818,101700,828539060,8600,8590,8610,8590,653
20230818,101600,822924690,8590,8590,8590,8570,465
20230818,101500,818939160,8590,8620,8620,8570,1707
20230818,101400,804281080,8620,8580,8620,8570,2378
20230818,101300,783863100,8590,8530,8600,8530,7795
20230818,101200,717183850,8530,8510,8530,8510,743
20230818,101100,710847570,8510,8500,8510,8500,660
20230818,101000,705237400,8490,8490,8500,8490,758
20230818,100900,698797170,8490,8490,8490,8490,111
20230818,100800,697854780,8500,8520,8520,8470,2091
20230818,100700,680088330,8530,8540,8540,8530,2676
20230818,100600,657260790,8530,8530,8540,8530,345
20230818,100500,654317700,8530,8530,8540,8530,831
20230818,100400,647227410,8530,8530,8540,8520,1273
20230818,100300,636377820,8530,8540,8540,8530,507
20230818,100200,632052430,8530,8510,8560,8500,1745
20230818,100100,617155830,8510,8490,8510,8490,817
20230818,100000,610209240,8490,8520,8520,8490,228
20230818,095900,608273490,8470,8490,8490,8460,1977
20230818,095800,591544590,8500,8560,8560,8500,4757
20230818,095700,551060980,8520,8520,8560,8520,3505
20230818,095600,521137000,8510,8510,8520,8510,1240
20230818,095500,510578860,8510,8500,8520,8500,3350
20230818,095400,482079640,8500,8470,8530,8470,4026
20230818,095300,447823290,8460,8460,8470,8460,91
20230818,095200,447053320,8460,8440,8460,8440,1441
20230818,095100,434888420,8430,8430,8430,8430,42
20230818,095000,434534360,8420,8420,8420,8420,539
20230818,094900,429995980,8420,8400,8420,8400,371
20230818,094800,426879560,8400,8350,8440,8350,1070
20230818,094700,417907770,8340,8340,8340,8340,20
20230818,094600,417740970,8340,8340,8340,8340,0
20230818,094500,417740970,8340,8340,8340,8320,335
20230818,094400,414948390,8340,8340,8340,8340,61
20230818,094300,414439650,8340,8360,8370,8330,1273
20230818,094200,403798170,8370,8350,8370,8350,612
20230818,094100,398687770,8350,8350,8350,8350,42
20230818,094000,398337070,8350,8350,8350,8350,61
20230818,093900,397827720,8290,8270,8290,8270,562
20230818,093800,393174840,8270,8270,8270,8270,536
20230818,093700,388742120,8270,8280,8290,8260,808
20230818,093600,382062260,8280,8280,8280,8280,12
20230818,093500,381962900,8290,8280,8290,8280,10
20230818,093400,381880050,8270,8280,8280,8270,1353
20230818,093300,370683710,8280,8280,8280,8270,560
20230818,093200,366050360,8290,8280,8290,8280,34
20230818,093100,365768530,8270,8270,8290,8270,309
20230818,093000,363213070,8270,8290,8290,8270,938
20230818,092900,355454190,8290,8300,8300,8290,215
20230818,092800,353671740,8300,8350,8350,8300,924
20230818,092700,345995280,8350,8330,8350,8330,45
20230818,092600,345620210,8330,8310,8330,8310,1107
20230818,092500,336419190,8300,8310,8310,8300,169
20230818,092400,335016390,8310,8300,8310,8300,210
20230818,092300,333273290,8300,8310,8310,8300,351
20230818,092200,330359770,8310,8310,8310,8300,319
20230818,092100,327711020,8310,8300,8310,8300,2220
20230818,092000,309269110,8320,8290,8320,8290,711
20230818,091900,303371800,8280,8270,8280,8270,696
20230818,091800,297614720,8270,8270,8280,8270,11159
20230818,091700,205329780,8270,8240,8270,8240,5205
20230818,091600,162390260,8240,8220,8250,8220,1264
20230818,091500,151984290,8230,8230,8250,8220,1520
20230818,091400,139485940,8260,8230,8260,8210,1811
20230818,091300,124609520,8230,8240,8260,8220,1201
20230818,091200,114728000,8240,8240,8240,8240,704
20230818,091100,108927040,8240,8250,8250,8210,2321
20230818,091000,89807010,8250,8260,8270,8250,1038
20230818,090900,81239470,8270,8280,8280,8250,1555
20230818,090800,68397330,8280,8290,8290,8270,358
20230818,090700,65433620,8290,8290,8290,8280,1404
20230818,090600,53794960,8290,8300,8300,8260,1385
20230818,090500,42330250,8320,8330,8330,8300,1593
20230818,090400,29099560,8340,8310,8340,8300,346
20230818,090300,26220610,8360,8370,8370,8280,1296
20230818,090200,15417560,8300,8370,8370,8300,379
20230818,090100,12264240,8340,8430,8440,8340,545
20230818,090000,7688840,8440,8440,8440,8440,911