stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201900,28674071610,17120,17120,17120,17120,12252
20230818,201800,28674071610,17120,17120,17120,17120,0
20230818,201700,28674071610,17120,17120,17120,17120,0
20230818,201600,28674071610,17120,17120,17120,17120,0
20230818,201500,28674071610,17120,17120,17120,17120,0
20230818,201400,28674071610,17120,17120,17120,17120,0
20230818,201300,28674071610,17120,17120,17120,17120,0
20230818,201200,28674071610,17120,17120,17120,17120,0
20230818,201100,28674071610,17120,17120,17120,17120,0
20230818,201000,28674071610,17120,17120,17120,17120,0
20230818,200900,28674071610,17120,17120,17120,17120,0
20230818,200800,28674071610,17120,17120,17120,17120,0
20230818,200700,28674071610,17120,17120,17120,17120,0
20230818,200600,28674071610,17120,17120,17120,17120,0
20230818,200500,28674071610,17120,17120,17120,17120,0
20230818,200400,28674071610,17120,17120,17120,17120,0
20230818,200300,28674071610,17120,17120,17120,17120,0
20230818,200200,28674071610,17120,17120,17120,17120,0
20230818,200100,28674071610,17120,17120,17120,17120,0
20230818,200000,28674071610,17120,17120,17120,17120,0
20230818,195900,28674071610,17120,17120,17120,17120,0
20230818,195800,28674071610,17120,17120,17120,17120,0
20230818,195700,28674071610,17120,17120,17120,17120,0
20230818,195600,28674071610,17120,17120,17120,17120,0
20230818,195500,28674071610,17120,17120,17120,17120,0
20230818,195400,28674071610,17120,17120,17120,17120,0
20230818,195300,28674071610,17120,17120,17120,17120,0
20230818,195200,28674071610,17120,17120,17120,17120,0
20230818,195100,28674071610,17120,17120,17120,17120,0
20230818,195000,28674071610,17120,17120,17120,17120,0
20230818,194900,28674071610,17120,17120,17120,17120,12252
20230818,194800,28674071610,17120,17120,17120,17120,0
20230818,194700,28674071610,17120,17120,17120,17120,0
20230818,194600,28674071610,17120,17120,17120,17120,0
20230818,194500,28674071610,17120,17120,17120,17120,0
20230818,194400,28674071610,17120,17120,17120,17120,0
20230818,194300,28674071610,17120,17120,17120,17120,0
20230818,194200,28674071610,17120,17120,17120,17120,0
20230818,194100,28674071610,17120,17120,17120,17120,0
20230818,194000,28674071610,17120,17120,17120,17120,0
20230818,193900,28674071610,17120,17120,17120,17120,0
20230818,193800,28674071610,17120,17120,17120,17120,0
20230818,193700,28674071610,17120,17120,17120,17120,0
20230818,193600,28674071610,17120,17120,17120,17120,0
20230818,193500,28674071610,17120,17120,17120,17120,0
20230818,193400,28674071610,17120,17120,17120,17120,0
20230818,193300,28674071610,17120,17120,17120,17120,0
20230818,193200,28674071610,17120,17120,17120,17120,0
20230818,193100,28674071610,17120,17120,17120,17120,0
20230818,193000,28674071610,17120,17120,17120,17120,0
20230818,192900,28674071610,17120,17120,17120,17120,0
20230818,192800,28674071610,17120,17120,17120,17120,0
20230818,192700,28674071610,17120,17120,17120,17120,0
20230818,192600,28674071610,17120,17120,17120,17120,0
20230818,192500,28674071610,17120,17120,17120,17120,0
20230818,192400,28674071610,17120,17120,17120,17120,0
20230818,192300,28674071610,17120,17120,17120,17120,0
20230818,192200,28674071610,17120,17120,17120,17120,0
20230818,192100,28674071610,17120,17120,17120,17120,0
20230818,192000,28674071610,17120,17120,17120,17120,0
20230818,191900,28674071610,17120,17120,17120,17120,12252
20230818,191800,28674071610,17120,17120,17120,17120,0
20230818,191700,28674071610,17120,17120,17120,17120,0
20230818,191600,28674071610,17120,17120,17120,17120,0
20230818,191500,28674071610,17120,17120,17120,17120,0
20230818,191400,28674071610,17120,17120,17120,17120,0
20230818,191300,28674071610,17120,17120,17120,17120,0
20230818,191200,28674071610,17120,17120,17120,17120,0
20230818,191100,28674071610,17120,17120,17120,17120,0
20230818,191000,28674071610,17120,17120,17120,17120,0
20230818,190900,28674071610,17120,17120,17120,17120,0
20230818,190800,28674071610,17120,17120,17120,17120,0
20230818,190700,28674071610,17120,17120,17120,17120,0
20230818,190600,28674071610,17120,17120,17120,17120,0
20230818,190500,28674071610,17120,17120,17120,17120,0
20230818,190400,28674071610,17120,17120,17120,17120,0
20230818,190300,28674071610,17120,17120,17120,17120,0
20230818,190200,28674071610,17120,17120,17120,17120,0
20230818,190100,28674071610,17120,17120,17120,17120,0
20230818,190000,28674071610,17120,17120,17120,17120,0
20230818,185900,28674071610,17120,17120,17120,17120,0
20230818,185800,28674071610,17120,17120,17120,17120,0
20230818,185700,28674071610,17120,17120,17120,17120,0
20230818,185600,28674071610,17120,17120,17120,17120,0
20230818,185500,28674071610,17120,17120,17120,17120,0
20230818,185400,28674071610,17120,17120,17120,17120,0
20230818,185300,28674071610,17120,17120,17120,17120,0
20230818,185200,28674071610,17120,17120,17120,17120,0
20230818,185100,28674071610,17120,17120,17120,17120,0
20230818,185000,28674071610,17120,17120,17120,17120,0
20230818,184900,28674071610,17120,17120,17120,17120,12252
20230818,184800,28674071610,17120,17120,17120,17120,0
20230818,184700,28674071610,17120,17120,17120,17120,0
20230818,184600,28674071610,17120,17120,17120,17120,0
20230818,184500,28674071610,17120,17120,17120,17120,0
20230818,184400,28674071610,17120,17120,17120,17120,0
20230818,184300,28674071610,17120,17120,17120,17120,0
20230818,184200,28674071610,17120,17120,17120,17120,0
20230818,184100,28674071610,17120,17120,17120,17120,0
20230818,184000,28674071610,17120,17120,17120,17120,0
20230818,183900,28674071610,17120,17120,17120,17120,0
20230818,183800,28674071610,17120,17120,17120,17120,0
20230818,183700,28674071610,17120,17120,17120,17120,0
20230818,183600,28674071610,17120,17120,17120,17120,0
20230818,183500,28674071610,17120,17120,17120,17120,0
20230818,183400,28674071610,17120,17120,17120,17120,0
20230818,183300,28674071610,17120,17120,17120,17120,0
20230818,183200,28674071610,17120,17120,17120,17120,0
20230818,183100,28674071610,17120,17120,17120,17120,0
20230818,183000,28674071610,17120,17120,17120,17120,0
20230818,182900,28674071610,17120,17120,17120,17120,0
20230818,182800,28674071610,17120,17120,17120,17120,0
20230818,182700,28674071610,17120,17120,17120,17120,0
20230818,182600,28674071610,17120,17120,17120,17120,0
20230818,182500,28674071610,17120,17120,17120,17120,0
20230818,182400,28674071610,17120,17120,17120,17120,0
20230818,182300,28674071610,17120,17120,17120,17120,0
20230818,182200,28674071610,17120,17120,17120,17120,0
20230818,182100,28674071610,17120,17120,17120,17120,0
20230818,182000,28674071610,17120,17120,17120,17120,0
20230818,181900,28674071610,17120,17120,17120,17120,12252
20230818,181800,28674071610,17120,17120,17120,17120,0
20230818,181700,28674071610,17120,17120,17120,17120,0
20230818,181600,28674071610,17120,17120,17120,17120,0
20230818,181500,28674071610,17120,17120,17120,17120,0
20230818,181400,28674071610,17120,17120,17120,17120,0
20230818,181300,28674071610,17120,17120,17120,17120,0
20230818,181200,28674071610,17120,17120,17120,17120,0
20230818,181100,28674071610,17120,17120,17120,17120,0
20230818,181000,28674071610,17120,17120,17120,17120,0
20230818,180900,28674071610,17120,17120,17120,17120,0
20230818,180800,28674071610,17120,17120,17120,17120,0
20230818,180700,28674071610,17120,17120,17120,17120,0
20230818,180600,28674071610,17120,17120,17120,17120,0
20230818,180500,28674071610,17120,17120,17120,17120,0
20230818,180400,28674071610,17120,17120,17120,17120,0
20230818,180300,28674071610,17120,17120,17120,17120,0
20230818,180200,28674071610,17120,17120,17120,17120,0
20230818,180100,28674071610,17120,17120,17120,17120,0
20230818,180000,28674071610,17120,17120,17120,17120,0
20230818,175900,28674071610,17120,17120,17120,17120,0
20230818,175800,28674071610,17120,17120,17120,17120,0
20230818,175700,28674071610,17120,17120,17120,17120,0
20230818,175600,28674071610,17120,17120,17120,17120,0
20230818,175500,28674071610,17120,17120,17120,17120,0
20230818,175400,28674071610,17120,17120,17120,17120,0
20230818,175300,28674071610,17120,17120,17120,17120,0
20230818,175200,28674071610,17120,17120,17120,17120,0
20230818,175100,28674071610,17120,17120,17120,17120,0
20230818,175000,28674071610,17120,17120,17120,17120,0
20230818,174900,28674071610,17120,17120,17120,17120,12252
20230818,174800,28674071610,17120,17120,17120,17120,0
20230818,174700,28674071610,17120,17120,17120,17120,0
20230818,174600,28674071610,17120,17120,17120,17120,0
20230818,174500,28674071610,17120,17120,17120,17120,0
20230818,174400,28674071610,17120,17120,17120,17120,0
20230818,174300,28674071610,17120,17120,17120,17120,0
20230818,174200,28674071610,17120,17120,17120,17120,0
20230818,174100,28674071610,17120,17120,17120,17120,0
20230818,174000,28674071610,17120,17120,17120,17120,0
20230818,173900,28674071610,17120,17120,17120,17120,0
20230818,173800,28674071610,17120,17120,17120,17120,0
20230818,173700,28674071610,17120,17120,17120,17120,0
20230818,173600,28674071610,17120,17120,17120,17120,0
20230818,173500,28674071610,17120,17120,17120,17120,0
20230818,173400,28674071610,17120,17120,17120,17120,0
20230818,173300,28674071610,17120,17120,17120,17120,0
20230818,173200,28674071610,17120,17120,17120,17120,0
20230818,173100,28674071610,17120,17120,17120,17120,0
20230818,173000,28674071610,17120,17120,17120,17120,0
20230818,172900,28674071610,17120,17120,17120,17120,0
20230818,172800,28674071610,17120,17120,17120,17120,0
20230818,172700,28674071610,17120,17120,17120,17120,0
20230818,172600,28674071610,17120,17120,17120,17120,0
20230818,172500,28674071610,17120,17120,17120,17120,0
20230818,172400,28674071610,17120,17120,17120,17120,0
20230818,172300,28674071610,17120,17120,17120,17120,0
20230818,172200,28674071610,17120,17120,17120,17120,0
20230818,172100,28674071610,17120,17120,17120,17120,0
20230818,172000,28674071610,17120,17120,17120,17120,0
20230818,171900,28674071610,17120,17120,17120,17120,12252
20230818,171800,28674071610,17120,17120,17120,17120,0
20230818,171700,28674071610,17120,17120,17120,17120,0
20230818,171600,28674071610,17120,17120,17120,17120,0
20230818,171500,28674071610,17120,17120,17120,17120,0
20230818,171400,28674071610,17120,17120,17120,17120,0
20230818,171300,28674071610,17120,17120,17120,17120,0
20230818,171200,28674071610,17120,17120,17120,17120,0
20230818,171100,28674071610,17120,17120,17120,17120,0
20230818,171000,28674071610,17120,17120,17120,17120,0
20230818,170900,28674071610,17120,17120,17120,17120,0
20230818,170800,28674071610,17120,17120,17120,17120,0
20230818,170700,28674071610,17120,17120,17120,17120,0
20230818,170600,28674071610,17120,17120,17120,17120,0
20230818,170500,28674071610,17120,17120,17120,17120,0
20230818,170400,28674071610,17120,17120,17120,17120,0
20230818,170300,28674071610,17120,17120,17120,17120,0
20230818,170200,28674071610,17120,17120,17120,17120,0
20230818,170100,28674071610,17120,17120,17120,17120,0
20230818,170000,28674071610,17120,17120,17120,17120,0
20230818,165900,28674071610,17120,17120,17120,17120,0
20230818,165800,28674071610,17120,17120,17120,17120,0
20230818,165700,28674071610,17120,17120,17120,17120,0
20230818,165600,28674071610,17120,17120,17120,17120,0
20230818,165500,28674071610,17120,17120,17120,17120,0
20230818,165400,28674071610,17120,17120,17120,17120,0
20230818,165300,28674071610,17120,17120,17120,17120,0
20230818,165200,28674071610,17120,17120,17120,17120,0
20230818,165100,28674071610,17120,17120,17120,17120,0
20230818,165000,28674071610,17120,17120,17120,17120,0
20230818,164900,28674071610,17120,17120,17120,17120,12252
20230818,164800,28674071610,17120,17120,17120,17120,0
20230818,164700,28674071610,17120,17120,17120,17120,0
20230818,164600,28674071610,17120,17120,17120,17120,0
20230818,164500,28674071610,17120,17120,17120,17120,0
20230818,164400,28674071610,17120,17120,17120,17120,0
20230818,164300,28674071610,17120,17120,17120,17120,0
20230818,164200,28674071610,17120,17120,17120,17120,0
20230818,164100,28674071610,17120,17120,17120,17120,0
20230818,164000,28674071610,17120,17120,17120,17120,0
20230818,163900,28674071610,17120,17120,17120,17120,0
20230818,163800,28674071610,17120,17120,17120,17120,0
20230818,163700,28674071610,17120,17120,17120,17120,0
20230818,163600,28674071610,17120,17120,17120,17120,0
20230818,163500,28674071610,17120,17120,17120,17120,0
20230818,163400,28674071610,17120,17120,17120,17120,0
20230818,163300,28674071610,17120,17120,17120,17120,0
20230818,163200,28674071610,17120,17120,17120,17120,0
20230818,163100,28674071610,17120,17120,17120,17120,0
20230818,163000,28674071610,17120,17120,17120,17120,0
20230818,162900,28674071610,17120,17120,17120,17120,0
20230818,162800,28674071610,17120,17120,17120,17120,0
20230818,162700,28674071610,17120,17120,17120,17120,0
20230818,162600,28674071610,17120,17120,17120,17120,0
20230818,162500,28674071610,17120,17120,17120,17120,0
20230818,162400,28674071610,17120,17120,17120,17120,0
20230818,162300,28674071610,17120,17120,17120,17120,0
20230818,162200,28674071610,17120,17120,17120,17120,0
20230818,162100,28674071610,17120,17120,17120,17120,0
20230818,162000,28674071610,17120,17120,17120,17120,0
20230818,161900,28674071610,17120,17120,17120,17120,12252
20230818,161800,28674071610,17120,17120,17120,17120,0
20230818,161700,28674071610,17120,17120,17120,17120,0
20230818,161600,28674071610,17120,17120,17120,17120,0
20230818,161500,28674071610,17120,17120,17120,17120,0
20230818,161400,28674071610,17120,17120,17120,17120,0
20230818,161300,28674071610,17120,17120,17120,17120,0
20230818,161200,28674071610,17120,17120,17120,17120,0
20230818,161100,28674071610,17120,17120,17120,17120,0
20230818,161000,28674071610,17120,17120,17120,17120,0
20230818,160900,28674071610,17120,17120,17120,17120,0
20230818,160800,28674071610,17120,17120,17120,17120,0
20230818,160700,28674071610,17120,17120,17120,17120,0
20230818,160600,28674071610,17120,17120,17120,17120,0
20230818,160500,28674071610,17120,17120,17120,17120,0
20230818,160400,28674071610,17120,17120,17120,17120,0
20230818,160300,28674071610,17120,17120,17120,17120,0
20230818,160200,28674071610,17120,17120,17120,17120,0
20230818,160100,28674071610,17120,17120,17120,17120,0
20230818,160000,28674071610,17120,17120,17120,17120,0
20230818,155900,28674071610,17120,17120,17120,17120,0
20230818,155800,28674071610,17120,17120,17120,17120,0
20230818,155700,28674071610,17120,17120,17120,17120,0
20230818,155600,28674071610,17120,17120,17120,17120,0
20230818,155500,28674071610,17120,17120,17120,17120,0
20230818,155400,28674071610,17120,17120,17120,17120,0
20230818,155300,28674071610,17120,17120,17120,17120,0
20230818,155200,28674071610,17120,17120,17120,17120,0
20230818,155100,28674071610,17120,17120,17120,17120,0
20230818,155000,28674071610,17120,17120,17120,17120,0
20230818,154900,28674071610,17120,17120,17120,17120,12252
20230818,154800,28674071610,17120,17120,17120,17120,0
20230818,154700,28674071610,17120,17120,17120,17120,0
20230818,154600,28674071610,17120,17120,17120,17120,0
20230818,154500,28674071610,17120,17120,17120,17120,0
20230818,154400,28674071610,17120,17120,17120,17120,0
20230818,154300,28674071610,17120,17120,17120,17120,0
20230818,154200,28674071610,17120,17120,17120,17120,0
20230818,154100,28674071610,17120,17120,17120,17120,0
20230818,154000,28674071610,17120,17120,17120,17120,0
20230818,153900,28674071610,17120,17120,17120,17120,0
20230818,153800,28674071610,17120,17120,17120,17120,0
20230818,153700,28674071610,17120,17120,17120,17120,0
20230818,153600,28674071610,17120,17120,17120,17120,0
20230818,153500,28674071610,17120,17120,17120,17120,0
20230818,153400,28674071610,17120,17120,17120,17120,0
20230818,153300,28674071610,17120,17120,17120,17120,0
20230818,153200,28674071610,17120,17120,17120,17120,0
20230818,153100,28674071610,17120,17120,17120,17120,0
20230818,153000,28674071610,17120,17120,17120,17120,12252
20230818,152900,28464317370,17120,17120,17120,17120,0
20230818,152800,28464317370,17120,17120,17120,17120,0
20230818,152700,28464317370,17120,17120,17120,17120,0
20230818,152600,28464317370,17120,17120,17120,17120,0
20230818,152500,28464317370,17120,17120,17120,17120,0
20230818,152400,28464317370,17120,17120,17120,17120,0
20230818,152300,28464317370,17120,17120,17120,17120,0
20230818,152200,28464317370,17120,17120,17120,17120,0
20230818,152100,28464317370,17120,17120,17120,17120,0
20230818,152000,28464317370,17120,17120,17120,17120,0
20230818,151900,28464317370,17120,17140,17180,17110,2710
20230818,151800,28417881550,17140,17170,17180,17140,1043
20230818,151700,28399981520,17210,17270,17270,17170,1135
20230818,151600,28380467900,17260,17070,17260,17070,3399
20230818,151500,28322124990,17070,17020,17070,17010,1016
20230818,151400,28304836910,17010,17040,17050,17000,4794
20230818,151300,28223248180,17040,17060,17060,17040,2764
20230818,151200,28176105310,17070,17090,17090,17060,139
20230818,151100,28173732380,17090,17090,17090,17090,128
20230818,151000,28171544860,17070,17060,17070,17040,423
20230818,150900,28164333620,17060,17080,17100,17060,337
20230818,150800,28158580720,17100,17130,17150,17090,1583
20230818,150700,28131482720,17110,17040,17130,17040,1591
20230818,150600,28104269050,17040,17030,17040,17030,5
20230818,150500,28104183890,17030,17080,17080,17030,224
20230818,150400,28100364370,17070,17070,17070,17030,3364
20230818,150300,28042980460,17070,17080,17090,17070,228
20230818,150200,28039088270,17070,17080,17080,17070,256
20230818,150100,28034717240,17090,17130,17140,17090,1051
20230818,150000,28016714930,17140,17120,17160,17100,645
20230818,145900,28005670900,17130,17110,17130,17100,135
20230818,145800,28003359940,17100,17110,17140,17100,900
20230818,145700,27987969430,17110,17150,17150,17110,518
20230818,145600,27979093790,17150,17170,17170,17150,229
20230818,145500,27975164840,17170,17110,17180,17110,358
20230818,145400,27969032530,17090,17070,17110,17030,614
20230818,145300,27958555070,17100,17040,17100,17030,967
20230818,145200,27942072030,17040,17060,17060,17030,170
20230818,145100,27939175550,17050,17040,17060,17030,125
20230818,145000,27937045780,17040,17020,17040,17020,828
20230818,144900,27922939430,17020,16960,17030,16960,676
20230818,144800,27911447200,16960,17060,17060,16960,3655
20230818,144700,27849295950,17070,17080,17130,17070,975
20230818,144600,27832619130,17080,17080,17080,17080,86
20230818,144500,27831150250,17080,17120,17120,17080,358
20230818,144400,27825029850,17120,17120,17120,17100,779
20230818,144300,27811706750,17120,17120,17120,17110,216
20230818,144200,27808010110,17130,17150,17160,17100,1942
20230818,144100,27774718670,17150,17190,17190,17150,1213
20230818,144000,27753915210,17150,17150,17160,17150,387
20230818,143900,27747277430,17150,17210,17210,17150,1632
20230818,143800,27719213880,17260,17260,17270,17220,96
20230818,143700,27717558710,17250,17280,17280,17250,901
20230818,143600,27702006940,17270,17310,17310,17260,454
20230818,143500,27694161640,17310,17280,17310,17280,110
20230818,143400,27692258150,17260,17240,17310,17240,2143
20230818,143300,27655222930,17240,17230,17250,17220,328
20230818,143200,27649571630,17230,17230,17230,17160,331
20230818,143100,27643878170,17230,17240,17250,17230,376
20230818,143000,27637398100,17240,17250,17260,17240,172
20230818,142900,27634429940,17260,17220,17260,17220,748
20230818,142800,27621533940,17210,17190,17210,17190,661
20230818,142700,27610166320,17200,17170,17200,17170,382
20230818,142600,27603600880,17090,17130,17150,17080,698
20230818,142500,27591640690,17130,17130,17130,17130,25
20230818,142400,27591212440,17040,17030,17120,17030,143
20230818,142300,27588772120,17020,17050,17080,17020,1293
20230818,142200,27566700310,17050,17030,17050,17020,697
20230818,142100,27554827620,17030,17030,17030,17020,294
20230818,142000,27549821300,17020,17060,17060,17020,526
20230818,141900,27540853610,17040,17080,17080,17040,282
20230818,141800,27536044840,17090,17150,17150,17090,733
20230818,141700,27523490390,17150,17150,17150,17150,18
20230818,141600,27523181690,17150,17150,17150,17150,17
20230818,141500,27522890140,17150,17140,17150,17130,83
20230818,141400,27521468030,17150,17150,17150,17140,89
20230818,141300,27519942380,17150,17130,17150,17130,312
20230818,141200,27514593710,17130,17120,17130,17120,52
20230818,141100,27513703440,17120,17100,17120,17090,290
20230818,141000,27508747020,17110,17110,17110,17100,50
20230818,140900,27507891650,17110,17110,17110,17110,6
20230818,140800,27507788990,17110,17130,17130,17110,498
20230818,140700,27499265730,17130,17140,17140,17130,77
20230818,140600,27497946640,17140,17140,17140,17140,50
20230818,140500,27497089640,17140,17140,17140,17140,1
20230818,140400,27497072500,17140,17110,17140,17110,167
20230818,140300,27494215070,17120,17130,17130,17110,723
20230818,140200,27481837280,17120,17230,17230,17120,2028
20230818,140100,27446988830,17250,17260,17260,17250,3
20230818,140000,27446937070,17260,17260,17260,17260,1
20230818,135900,27446919810,17220,17220,17220,17220,143
20230818,135800,27444457350,17300,17260,17300,17260,1140
20230818,135700,27424772240,17260,17260,17260,17260,81
20230818,135600,27423374180,17250,17200,17260,17190,1013
20230818,135500,27405925620,17200,17200,17200,17190,505
20230818,135400,27397239680,17200,17200,17200,17200,143
20230818,135300,27394780080,17210,17210,17210,17170,79
20230818,135200,27393420570,17210,17160,17210,17150,363
20230818,135100,27387185980,17160,17150,17160,17150,192
20230818,135000,27383892680,17150,17150,17150,17150,138
20230818,134900,27381525980,17160,17110,17160,17110,250
20230818,134800,27377242230,17110,17180,17180,17110,370
20230818,134700,27370900530,17190,17200,17200,17190,134
20230818,134600,27368595940,17200,17200,17210,17200,84
20230818,134500,27367150570,17200,17220,17220,17200,248
20230818,134400,27362884380,17230,17240,17250,17190,168
20230818,134300,27359987990,17240,17140,17240,17140,139
20230818,134200,27357601640,17130,17040,17130,17040,244
20230818,134100,27353432190,16990,17020,17030,16980,435
20230818,134000,27346038470,16990,16980,17000,16980,990
20230818,133900,27329213380,17000,16980,17000,16970,88
20230818,133800,27327719440,16970,17000,17000,16970,249
20230818,133700,27323493420,16990,17020,17020,16990,452
20230818,133600,27315810190,17020,17050,17060,17020,419
20230818,133500,27308671840,17060,16960,17060,16960,2405
20230818,133400,27267822380,16980,16940,16990,16940,1618
20230818,133300,27240359570,16930,16840,16950,16840,3236
20230818,133200,27185728880,16840,16840,16840,16840,0
20230818,133100,27185728880,16840,16840,16840,16840,0
20230818,133000,27185728880,16840,17030,17030,16840,8029
20230818,132900,27049449810,17030,17060,17060,17030,1447
20230818,132800,27024782120,17050,17120,17120,17050,1891
20230818,132700,26992473720,17150,17120,17150,17110,359
20230818,132600,26986329540,17120,17150,17160,17120,360
20230818,132500,26980161200,17150,17150,17160,17110,1140
20230818,132400,26960625070,17150,17170,17170,17150,1041
20230818,132300,26942767460,17170,17150,17170,17150,330
20230818,132200,26937104420,17150,17160,17160,17150,99
20230818,132100,26935406120,17160,17120,17160,17120,557
20230818,132000,26925856260,17130,17150,17160,17130,320
20230818,131900,26920373360,17160,17200,17200,17160,202
20230818,131800,26916903100,17140,17120,17200,17110,782
20230818,131700,26903510190,17120,17120,17130,17100,500
20230818,131600,26894949420,17090,17090,17120,17080,1074
20230818,131500,26876597600,17090,17130,17130,17080,150
20230818,131400,26874031970,17130,17230,17240,17130,569
20230818,131300,26864248040,17240,17080,17240,17050,890
20230818,131200,26849026960,17090,17060,17090,17050,1049
20230818,131100,26831124360,17060,17080,17080,17060,1986
20230818,131000,26797222320,17080,17070,17080,17050,2621
20230818,130900,26752482940,17070,17090,17090,17060,3834
20230818,130800,26687028050,17090,17100,17130,17090,2318
20230818,130700,26647390520,17100,17410,17410,17100,9042
20230818,130600,26491738970,17390,17530,17530,17390,4403
20230818,130500,26414909440,17520,17580,17580,17520,302
20230818,130400,26409607620,17580,17590,17590,17580,206
20230818,130300,26405985130,17590,17600,17600,17560,1239
20230818,130200,26384198640,17600,17650,17650,17600,2352
20230818,130100,26342754060,17630,17630,17630,17630,13
20230818,130000,26342524870,17620,17660,17660,17620,281
20230818,125900,26337570960,17650,17670,17670,17650,352
20230818,125800,26331357560,17660,17700,17710,17660,504
20230818,125700,26322443400,17680,17690,17690,17680,702
20230818,125600,26310031650,17700,17740,17740,17700,264
20230818,125500,26305358810,17740,17700,17740,17690,101
20230818,125400,26303571150,17700,17690,17700,17690,121
20230818,125300,26301429500,17680,17680,17700,17680,426
20230818,125200,26293897260,17680,17690,17690,17680,495
20230818,125100,26285144430,17690,17700,17700,17690,72
20230818,125000,26283870700,17690,17710,17710,17690,133
20230818,124900,26281515740,17690,17690,17690,17690,40
20230818,124800,26280808140,17710,17710,17710,17690,312
20230818,124700,26275285960,17700,17710,17710,17700,14
20230818,124600,26275038130,17710,17700,17710,17680,215
20230818,124500,26271231720,17710,17770,17770,17700,840
20230818,124400,26256337400,17770,17780,17810,17760,575
20230818,124300,26246122060,17770,17780,17780,17760,333
20230818,124200,26240203480,17780,17810,17820,17770,246
20230818,124100,26235827710,17820,17800,17820,17770,270
20230818,124000,26231023350,17800,17800,17800,17800,97
20230818,123900,26229296750,17780,17800,17800,17770,297
20230818,123800,26224015280,17800,17800,17800,17800,576
20230818,123700,26213762480,17800,17800,17800,17800,0
20230818,123600,26213762480,17800,17850,17850,17800,308
20230818,123500,26208270090,17860,17840,17860,17840,1300
20230818,123400,26185064910,17840,17830,17860,17820,525
20230818,123300,26175700540,17820,17820,17830,17810,89
20230818,123200,26174114530,17810,17730,17810,17730,772
20230818,123100,26160376390,17760,17730,17760,17730,39
20230818,123000,26159684890,17730,17760,17760,17730,116
20230818,122900,26157627430,17730,17730,17760,17730,165
20230818,122800,26154698980,17730,17700,17730,17680,662
20230818,122700,26142973830,17690,17690,17690,17690,37
20230818,122600,26142319300,17690,17730,17730,17690,584
20230818,122500,26131976610,17730,17760,17760,17730,6
20230818,122400,26131870110,17730,17730,17730,17730,790
20230818,122300,26117863410,17780,17740,17780,17730,151
20230818,122200,26115180060,17800,17800,17800,17800,0
20230818,122100,26115180060,17800,17750,17800,17750,41
20230818,122000,26114452260,17750,17780,17820,17750,494
20230818,121900,26105664310,17780,17790,17790,17780,62
20230818,121800,26104561900,17800,17840,17840,17800,1543
20230818,121700,26077092590,17850,17850,17860,17830,1392
20230818,121600,26052261990,17850,17850,17860,17840,1232
20230818,121500,26030273770,17850,17880,17890,17850,70
20230818,121400,26029023360,17880,17820,17890,17820,3063
20230818,121300,25974313480,17820,17810,17820,17800,326
20230818,121200,25968505980,17810,17810,17810,17790,258
20230818,121100,25963912600,17810,17790,17810,17790,308
20230818,121000,25958429120,17780,17750,17780,17750,217
20230818,120900,25954572240,17730,17710,17750,17710,401
20230818,120800,25947464610,17700,17690,17700,17680,75
20230818,120700,25946137500,17680,17690,17710,17680,187
20230818,120600,25942829640,17690,17700,17710,17690,540
20230818,120500,25933271940,17700,17710,17710,17670,205
20230818,120400,25929643640,17710,17590,17710,17580,1341
20230818,120300,25905993330,17590,17610,17610,17590,1534
20230818,120200,25878991700,17610,17650,17650,17610,742
20230818,120100,25865916470,17650,17680,17680,17650,516
20230818,120000,25856803280,17690,17710,17710,17680,350
20230818,115900,25850608770,17710,17700,17730,17700,11
20230818,115800,25850413920,17700,17730,17730,17700,1068
20230818,115700,25831509590,17730,17770,17770,17730,127
20230818,115600,25829255470,17780,17790,17790,17780,56
20230818,115500,25828259240,17790,17800,17810,17790,508
20230818,115400,25819218780,17790,17780,17800,17780,66
20230818,115300,25818045040,17770,17800,17810,17740,718
20230818,115200,25805287200,17800,17820,17830,17800,432
20230818,115100,25797593360,17810,17810,17810,17760,337
20230818,115000,25791592650,17800,17810,17820,17760,162
20230818,114900,25788708680,17810,17740,17840,17740,2203
20230818,114800,25749486460,17740,17720,17760,17720,663
20230818,114700,25737722950,17690,17680,17720,17680,408
20230818,114600,25730493470,17680,17690,17720,17680,188
20230818,114500,25727163000,17650,17730,17730,17650,779
20230818,114400,25713375700,17730,17700,17730,17700,121
20230818,114300,25711233620,17650,17640,17660,17640,92
20230818,114200,25709609770,17620,17640,17650,17620,1025
20230818,114100,25691535590,17630,17660,17660,17630,372
20230818,114000,25684973270,17660,17710,17730,17650,498
20230818,113900,25676162690,17710,17750,17750,17620,585
20230818,113800,25665827910,17750,17760,17770,17740,360
20230818,113700,25659436240,17760,17710,17770,17710,906
20230818,113600,25643362780,17690,17730,17740,17690,1508
20230818,113500,25616625780,17680,17710,17740,17680,487
20230818,113400,25608003180,17710,17680,17740,17680,673
20230818,113300,25596089550,17640,17630,17680,17630,108
20230818,113200,25594183720,17630,17630,17630,17630,318
20230818,113100,25588577380,17630,17650,17650,17630,18
20230818,113000,25588259800,17620,17610,17700,17610,297
20230818,112900,25583019250,17620,17610,17620,17610,16
20230818,112800,25582737470,17600,17660,17660,17600,688
20230818,112700,25570610430,17660,17690,17690,17660,212
20230818,112600,25566864850,17700,17710,17710,17700,477
20230818,112500,25558421640,17710,17690,17710,17680,420
20230818,112400,25550990070,17690,17700,17700,17680,895
20230818,112300,25535155580,17700,17710,17710,17690,278
20230818,112200,25530235540,17720,17690,17720,17690,239
20230818,112100,25526000720,17640,17730,17750,17640,279
20230818,112000,25521050890,17730,17610,17730,17610,727
20230818,111900,25508196000,17610,17610,17610,17610,10
20230818,111800,25508019900,17590,17600,17690,17590,755
20230818,111700,25494721140,17590,17590,17600,17590,39
20230818,111600,25494035030,17590,17680,17700,17590,1088
20230818,111500,25474843130,17670,17700,17750,17650,1347
20230818,111400,25450991360,17700,17520,17700,17520,2803
20230818,111300,25401735990,17520,17460,17520,17460,252
20230818,111200,25397330620,17450,17480,17480,17430,378
20230818,111100,25390734120,17450,17450,17480,17440,310
20230818,111000,25385326310,17450,17480,17480,17450,452
20230818,110900,25377432580,17490,17500,17500,17480,219
20230818,110800,25373601170,17500,17520,17520,17490,1690
20230818,110700,25344008230,17520,17520,17520,17500,534
20230818,110600,25334657070,17510,17480,17510,17480,446
20230818,110500,25326857780,17470,17440,17480,17440,960
20230818,110400,25310095230,17440,17400,17450,17400,1181
20230818,110300,25289537300,17400,17400,17410,17390,539
20230818,110200,25280155390,17410,17410,17410,17380,683
20230818,110100,25268280360,17410,17360,17420,17360,2660
20230818,110000,25222042060,17370,17400,17400,17360,3062
20230818,105900,25168820940,17400,17590,17590,17400,9092
20230818,105800,25009988910,17580,17610,17610,17580,2283
20230818,105700,24969814030,17610,17630,17650,17600,1364
20230818,105600,24945783300,17630,17630,17640,17630,989
20230818,105500,24928346520,17630,17650,17650,17630,343
20230818,105400,24922295310,17630,17660,17660,17630,1413
20230818,105300,24897377270,17670,17620,17710,17620,400
20230818,105200,24890314480,17610,17610,17650,17580,4315
20230818,105100,24814351220,17610,17810,17810,17600,5020
20230818,105000,24725555310,17810,17780,17830,17780,149
20230818,104900,24722901230,17780,17840,17840,17780,1206
20230818,104800,24701418380,17850,17900,17900,17820,1538
20230818,104700,24673980390,17850,17860,17900,17830,1283
20230818,104600,24651073360,17870,17910,17910,17870,1350
20230818,104500,24626915940,17910,17900,17910,17890,983
20230818,104400,24609325640,17910,17940,17940,17900,1413
20230818,104300,24584020820,17950,17980,17980,17950,835
20230818,104200,24569020150,17980,18090,18120,17960,1599
20230818,104100,24540175440,18090,18070,18120,18060,2061
20230818,104000,24502897120,18060,18070,18070,18040,1707
20230818,103900,24472070830,18070,17990,18070,17980,2693
20230818,103800,24423604820,17990,18020,18020,17990,691
20230818,103700,24411164800,18020,18070,18070,18020,767
20230818,103600,24397335970,18070,17980,18070,17960,2033
20230818,103500,24360673480,17970,17940,17970,17930,1273
20230818,103400,24337820790,17940,17880,17970,17870,686
20230818,103300,24325533850,17880,17890,17980,17880,192
20230818,103200,24322099550,17890,18020,18040,17890,2384
20230818,103100,24279274230,18040,17960,18050,17950,4295
20230818,103000,24201975520,17940,17890,17970,17890,815
20230818,102900,24187350970,17880,17920,17940,17880,844
20230818,102800,24172236670,17870,17940,17950,17870,1339
20230818,102700,24148258670,17940,17940,17970,17900,1437
20230818,102600,24122494240,17940,17850,17940,17850,2816
20230818,102500,24072084760,17840,17840,17880,17820,1202
20230818,102400,24050638840,17820,17810,17880,17810,1224
20230818,102300,24028817040,17820,17800,17870,17800,1345
20230818,102200,24004813910,17780,17900,17900,17780,489
20230818,102100,23996093610,17900,17710,17900,17710,701
20230818,102000,23983601570,17700,17860,17910,17700,1298
20230818,101900,23960498240,17860,17800,17860,17700,3006
20230818,101800,23907162360,17800,17850,17860,17800,662
20230818,101700,23895364520,17860,17890,17950,17840,4899
20230818,101600,23807669010,17890,17750,17890,17750,2461
20230818,101500,23763785310,17750,17700,17770,17680,1741
20230818,101400,23732948720,17700,17690,17710,17600,4167
20230818,101300,23659427190,17690,17700,17720,17660,2096
20230818,101200,23622341070,17660,17610,17740,17570,6400
20230818,101100,23509556760,17570,17790,17800,17570,6583
20230818,101000,23393341210,17770,17910,17910,17770,7349
20230818,100900,23262277260,17890,17900,17900,17870,1098
20230818,100800,23242642370,17910,17830,17910,17820,1633
20230818,100700,23213471710,17820,18030,18030,17810,2741
20230818,100600,23164242780,18030,18100,18110,18010,2903
20230818,100500,23111861600,18110,18140,18140,18100,670
20230818,100400,23099722740,18130,18270,18290,18120,2070
20230818,100300,23062074110,18290,18300,18300,18270,4839
20230818,100200,22973599230,18290,18300,18380,18290,3498
20230818,100100,22909421550,18300,18260,18320,18260,3786
20230818,100000,22840152800,18260,18100,18270,18100,2312
20230818,095900,22798098560,18100,18070,18130,18060,1828
20230818,095800,22765045310,18070,18120,18120,18060,3363
20230818,095700,22704173490,18120,18020,18130,18000,3696
20230818,095600,22637407630,18020,17830,18020,17800,8507
20230818,095500,22485355840,17820,17870,17870,17800,7625
20230818,095400,22349426550,17880,17970,17970,17830,5400
20230818,095300,22252718200,17980,18060,18060,17930,7799
20230818,095200,22112357670,18060,18170,18170,18040,4251
20230818,095100,22035388770,18160,18250,18280,18150,4495
20230818,095000,21953572480,18260,18360,18380,18250,3815
20230818,094900,21883760840,18350,18490,18500,18330,10457
20230818,094800,21691322180,18500,18300,18500,18290,4513
20230818,094700,21608407570,18290,18220,18300,18200,3776
20230818,094600,21539529360,18220,18190,18220,18160,7358
20230818,094500,21405723560,18200,18200,18220,18190,6111
20230818,094400,21294475900,18190,18110,18190,18090,5327
20230818,094300,21197882400,18120,18030,18140,17980,10432
20230818,094200,21009681570,18020,18500,18500,18020,23585
20230818,094100,20579192460,18490,18550,18580,18490,4542
20230818,094000,20495028340,18510,18530,18590,18510,4012
20230818,093900,20420591560,18550,18550,18550,18520,4311
20230818,093800,20340722640,18520,18770,18770,18520,9885
20230818,093700,20156171950,18750,18530,18820,18530,14649
20230818,093600,19882998260,18530,18440,18530,18410,9801
20230818,093500,19702124180,18450,18250,18450,18220,5894
20230818,093400,19594077600,18230,18370,18400,18180,20206
20230818,093300,19225251180,18370,18490,18500,18370,9604
20230818,093200,19047980830,18490,18530,18530,18460,7023
20230818,093100,18918131530,18530,18450,18590,18430,11027
20230818,093000,18714099230,18450,18500,18510,18370,20038
20230818,092900,18344771370,18500,18640,18670,18500,17046
20230818,092800,18027805500,18640,18710,18750,18590,22751
20230818,092700,17603402950,18720,19100,19100,18700,19348
20230818,092600,17237824910,19100,19240,19290,19100,8419
20230818,092500,17076001820,19250,19190,19370,19170,25861
20230818,092400,16577001710,19190,19100,19190,18880,26100
20230818,092300,16080399380,19120,19150,19170,19050,36225
20230818,092200,15388347260,19150,19310,19400,19120,22566
20230818,092100,14954647980,19400,19340,19550,19290,25608
20230818,092000,14458249800,19340,19540,19590,19340,38471
20230818,091900,13710975980,19540,19720,19750,19470,43818
20230818,091800,12853425980,19720,19760,19870,19350,85727
20230818,091700,11170484380,19770,19370,19820,19360,140130
20230818,091600,8415903590,19400,18700,19420,18700,185615
20230818,091500,4861130190,18660,18660,18660,18660,0
20230818,091400,4861130190,18660,18600,18660,18530,8312
20230818,091300,4706396770,18600,17580,18640,17570,68395
20230818,091200,3468738780,17570,17430,17630,17340,5421
20230818,091100,3373982260,17440,17320,17440,17290,7634
20230818,091000,3241702030,17320,17550,17550,17320,15148
20230818,090900,2977880340,17500,17700,17730,17460,6013
20230818,090800,2871971430,17690,17500,17690,17460,9827
20230818,090700,2699730290,17500,17590,17590,17500,10384
20230818,090600,2517684760,17530,17640,17690,17490,16555
20230818,090500,2227578650,17600,17680,17790,17600,16904
20230818,090400,1928049740,17670,17600,17800,17580,15960
20230818,090300,1645630680,17660,17720,17720,17410,21229
20230818,090200,1271919200,17700,17600,17800,17550,22570
20230818,090100,872959280,17620,17210,17620,17110,24192
20230818,090000,451691060,17210,16970,17270,16770,26505