stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,203600,3282421620,6790,6790,6790,6790,13517
20230818,203500,3282421620,6790,6790,6790,6790,0
20230818,203400,3282421620,6790,6790,6790,6790,0
20230818,203300,3282421620,6790,6790,6790,6790,0
20230818,203200,3282421620,6790,6790,6790,6790,0
20230818,203100,3282421620,6790,6790,6790,6790,0
20230818,203000,3282421620,6790,6790,6790,6790,0
20230818,202900,3282421620,6790,6790,6790,6790,0
20230818,202800,3282421620,6790,6790,6790,6790,0
20230818,202700,3282421620,6790,6790,6790,6790,0
20230818,202600,3282421620,6790,6790,6790,6790,0
20230818,202500,3282421620,6790,6790,6790,6790,0
20230818,202400,3282421620,6790,6790,6790,6790,0
20230818,202300,3282421620,6790,6790,6790,6790,0
20230818,202200,3282421620,6790,6790,6790,6790,0
20230818,202100,3282421620,6790,6790,6790,6790,0
20230818,202000,3282421620,6790,6790,6790,6790,0
20230818,201900,3282421620,6790,6790,6790,6790,0
20230818,201800,3282421620,6790,6790,6790,6790,0
20230818,201700,3282421620,6790,6790,6790,6790,0
20230818,201600,3282421620,6790,6790,6790,6790,0
20230818,201500,3282421620,6790,6790,6790,6790,0
20230818,201400,3282421620,6790,6790,6790,6790,0
20230818,201300,3282421620,6790,6790,6790,6790,0
20230818,201200,3282421620,6790,6790,6790,6790,0
20230818,201100,3282421620,6790,6790,6790,6790,0
20230818,201000,3282421620,6790,6790,6790,6790,0
20230818,200900,3282421620,6790,6790,6790,6790,0
20230818,200800,3282421620,6790,6790,6790,6790,0
20230818,200700,3282421620,6790,6790,6790,6790,0
20230818,200600,3282421620,6790,6790,6790,6790,13517
20230818,200500,3282421620,6790,6790,6790,6790,0
20230818,200400,3282421620,6790,6790,6790,6790,0
20230818,200300,3282421620,6790,6790,6790,6790,0
20230818,200200,3282421620,6790,6790,6790,6790,0
20230818,200100,3282421620,6790,6790,6790,6790,0
20230818,200000,3282421620,6790,6790,6790,6790,0
20230818,195900,3282421620,6790,6790,6790,6790,0
20230818,195800,3282421620,6790,6790,6790,6790,0
20230818,195700,3282421620,6790,6790,6790,6790,0
20230818,195600,3282421620,6790,6790,6790,6790,0
20230818,195500,3282421620,6790,6790,6790,6790,0
20230818,195400,3282421620,6790,6790,6790,6790,0
20230818,195300,3282421620,6790,6790,6790,6790,0
20230818,195200,3282421620,6790,6790,6790,6790,0
20230818,195100,3282421620,6790,6790,6790,6790,0
20230818,195000,3282421620,6790,6790,6790,6790,0
20230818,194900,3282421620,6790,6790,6790,6790,0
20230818,194800,3282421620,6790,6790,6790,6790,0
20230818,194700,3282421620,6790,6790,6790,6790,0
20230818,194600,3282421620,6790,6790,6790,6790,0
20230818,194500,3282421620,6790,6790,6790,6790,0
20230818,194400,3282421620,6790,6790,6790,6790,0
20230818,194300,3282421620,6790,6790,6790,6790,0
20230818,194200,3282421620,6790,6790,6790,6790,0
20230818,194100,3282421620,6790,6790,6790,6790,0
20230818,194000,3282421620,6790,6790,6790,6790,0
20230818,193900,3282421620,6790,6790,6790,6790,0
20230818,193800,3282421620,6790,6790,6790,6790,0
20230818,193700,3282421620,6790,6790,6790,6790,0
20230818,193600,3282421620,6790,6790,6790,6790,13517
20230818,193500,3282421620,6790,6790,6790,6790,0
20230818,193400,3282421620,6790,6790,6790,6790,0
20230818,193300,3282421620,6790,6790,6790,6790,0
20230818,193200,3282421620,6790,6790,6790,6790,0
20230818,193100,3282421620,6790,6790,6790,6790,0
20230818,193000,3282421620,6790,6790,6790,6790,0
20230818,192900,3282421620,6790,6790,6790,6790,0
20230818,192800,3282421620,6790,6790,6790,6790,0
20230818,192700,3282421620,6790,6790,6790,6790,0
20230818,192600,3282421620,6790,6790,6790,6790,0
20230818,192500,3282421620,6790,6790,6790,6790,0
20230818,192400,3282421620,6790,6790,6790,6790,0
20230818,192300,3282421620,6790,6790,6790,6790,0
20230818,192200,3282421620,6790,6790,6790,6790,0
20230818,192100,3282421620,6790,6790,6790,6790,0
20230818,192000,3282421620,6790,6790,6790,6790,0
20230818,191900,3282421620,6790,6790,6790,6790,0
20230818,191800,3282421620,6790,6790,6790,6790,0
20230818,191700,3282421620,6790,6790,6790,6790,0
20230818,191600,3282421620,6790,6790,6790,6790,0
20230818,191500,3282421620,6790,6790,6790,6790,0
20230818,191400,3282421620,6790,6790,6790,6790,0
20230818,191300,3282421620,6790,6790,6790,6790,0
20230818,191200,3282421620,6790,6790,6790,6790,0
20230818,191100,3282421620,6790,6790,6790,6790,0
20230818,191000,3282421620,6790,6790,6790,6790,0
20230818,190900,3282421620,6790,6790,6790,6790,0
20230818,190800,3282421620,6790,6790,6790,6790,0
20230818,190700,3282421620,6790,6790,6790,6790,0
20230818,190600,3282421620,6790,6790,6790,6790,13517
20230818,190500,3282421620,6790,6790,6790,6790,0
20230818,190400,3282421620,6790,6790,6790,6790,0
20230818,190300,3282421620,6790,6790,6790,6790,0
20230818,190200,3282421620,6790,6790,6790,6790,0
20230818,190100,3282421620,6790,6790,6790,6790,0
20230818,190000,3282421620,6790,6790,6790,6790,0
20230818,185900,3282421620,6790,6790,6790,6790,0
20230818,185800,3282421620,6790,6790,6790,6790,0
20230818,185700,3282421620,6790,6790,6790,6790,0
20230818,185600,3282421620,6790,6790,6790,6790,0
20230818,185500,3282421620,6790,6790,6790,6790,0
20230818,185400,3282421620,6790,6790,6790,6790,0
20230818,185300,3282421620,6790,6790,6790,6790,0
20230818,185200,3282421620,6790,6790,6790,6790,0
20230818,185100,3282421620,6790,6790,6790,6790,0
20230818,185000,3282421620,6790,6790,6790,6790,0
20230818,184900,3282421620,6790,6790,6790,6790,0
20230818,184800,3282421620,6790,6790,6790,6790,0
20230818,184700,3282421620,6790,6790,6790,6790,0
20230818,184600,3282421620,6790,6790,6790,6790,0
20230818,184500,3282421620,6790,6790,6790,6790,0
20230818,184400,3282421620,6790,6790,6790,6790,0
20230818,184300,3282421620,6790,6790,6790,6790,0
20230818,184200,3282421620,6790,6790,6790,6790,0
20230818,184100,3282421620,6790,6790,6790,6790,0
20230818,184000,3282421620,6790,6790,6790,6790,0
20230818,183900,3282421620,6790,6790,6790,6790,0
20230818,183800,3282421620,6790,6790,6790,6790,0
20230818,183700,3282421620,6790,6790,6790,6790,0
20230818,183600,3282421620,6790,6790,6790,6790,13517
20230818,183500,3282421620,6790,6790,6790,6790,0
20230818,183400,3282421620,6790,6790,6790,6790,0
20230818,183300,3282421620,6790,6790,6790,6790,0
20230818,183200,3282421620,6790,6790,6790,6790,0
20230818,183100,3282421620,6790,6790,6790,6790,0
20230818,183000,3282421620,6790,6790,6790,6790,0
20230818,182900,3282421620,6790,6790,6790,6790,0
20230818,182800,3282421620,6790,6790,6790,6790,0
20230818,182700,3282421620,6790,6790,6790,6790,0
20230818,182600,3282421620,6790,6790,6790,6790,0
20230818,182500,3282421620,6790,6790,6790,6790,0
20230818,182400,3282421620,6790,6790,6790,6790,0
20230818,182300,3282421620,6790,6790,6790,6790,0
20230818,182200,3282421620,6790,6790,6790,6790,0
20230818,182100,3282421620,6790,6790,6790,6790,0
20230818,182000,3282421620,6790,6790,6790,6790,0
20230818,181900,3282421620,6790,6790,6790,6790,0
20230818,181800,3282421620,6790,6790,6790,6790,0
20230818,181700,3282421620,6790,6790,6790,6790,0
20230818,181600,3282421620,6790,6790,6790,6790,0
20230818,181500,3282421620,6790,6790,6790,6790,0
20230818,181400,3282421620,6790,6790,6790,6790,0
20230818,181300,3282421620,6790,6790,6790,6790,0
20230818,181200,3282421620,6790,6790,6790,6790,0
20230818,181100,3282421620,6790,6790,6790,6790,0
20230818,181000,3282421620,6790,6790,6790,6790,0
20230818,180900,3282421620,6790,6790,6790,6790,0
20230818,180800,3282421620,6790,6790,6790,6790,0
20230818,180700,3282421620,6790,6790,6790,6790,0
20230818,180600,3282421620,6790,6790,6790,6790,13517
20230818,180500,3282421620,6790,6790,6790,6790,0
20230818,180400,3282421620,6790,6790,6790,6790,0
20230818,180300,3282421620,6790,6790,6790,6790,0
20230818,180200,3282421620,6790,6790,6790,6790,0
20230818,180100,3282421620,6790,6790,6790,6790,0
20230818,180000,3282421620,6790,6790,6790,6790,0
20230818,175900,3282421620,6790,6790,6790,6790,0
20230818,175800,3282421620,6790,6790,6790,6790,0
20230818,175700,3282421620,6790,6790,6790,6790,0
20230818,175600,3282421620,6790,6790,6790,6790,0
20230818,175500,3282421620,6790,6790,6790,6790,0
20230818,175400,3282421620,6790,6790,6790,6790,0
20230818,175300,3282421620,6790,6790,6790,6790,0
20230818,175200,3282421620,6790,6790,6790,6790,0
20230818,175100,3282421620,6790,6790,6790,6790,0
20230818,175000,3282421620,6790,6790,6790,6790,0
20230818,174900,3282421620,6790,6790,6790,6790,0
20230818,174800,3282421620,6790,6790,6790,6790,0
20230818,174700,3282421620,6790,6790,6790,6790,0
20230818,174600,3282421620,6790,6790,6790,6790,0
20230818,174500,3282421620,6790,6790,6790,6790,0
20230818,174400,3282421620,6790,6790,6790,6790,0
20230818,174300,3282421620,6790,6790,6790,6790,0
20230818,174200,3282421620,6790,6790,6790,6790,0
20230818,174100,3282421620,6790,6790,6790,6790,0
20230818,174000,3282421620,6790,6790,6790,6790,0
20230818,173900,3282421620,6790,6790,6790,6790,0
20230818,173800,3282421620,6790,6790,6790,6790,0
20230818,173700,3282421620,6790,6790,6790,6790,0
20230818,173600,3282421620,6790,6790,6790,6790,13517
20230818,173500,3282421620,6790,6790,6790,6790,0
20230818,173400,3282421620,6790,6790,6790,6790,0
20230818,173300,3282421620,6790,6790,6790,6790,0
20230818,173200,3282421620,6790,6790,6790,6790,0
20230818,173100,3282421620,6790,6790,6790,6790,0
20230818,173000,3282421620,6790,6790,6790,6790,0
20230818,172900,3282421620,6790,6790,6790,6790,0
20230818,172800,3282421620,6790,6790,6790,6790,0
20230818,172700,3282421620,6790,6790,6790,6790,0
20230818,172600,3282421620,6790,6790,6790,6790,0
20230818,172500,3282421620,6790,6790,6790,6790,0
20230818,172400,3282421620,6790,6790,6790,6790,0
20230818,172300,3282421620,6790,6790,6790,6790,0
20230818,172200,3282421620,6790,6790,6790,6790,0
20230818,172100,3282421620,6790,6790,6790,6790,0
20230818,172000,3282421620,6790,6790,6790,6790,0
20230818,171900,3282421620,6790,6790,6790,6790,0
20230818,171800,3282421620,6790,6790,6790,6790,0
20230818,171700,3282421620,6790,6790,6790,6790,0
20230818,171600,3282421620,6790,6790,6790,6790,0
20230818,171500,3282421620,6790,6790,6790,6790,0
20230818,171400,3282421620,6790,6790,6790,6790,0
20230818,171300,3282421620,6790,6790,6790,6790,0
20230818,171200,3282421620,6790,6790,6790,6790,0
20230818,171100,3282421620,6790,6790,6790,6790,0
20230818,171000,3282421620,6790,6790,6790,6790,0
20230818,170900,3282421620,6790,6790,6790,6790,0
20230818,170800,3282421620,6790,6790,6790,6790,0
20230818,170700,3282421620,6790,6790,6790,6790,0
20230818,170600,3282421620,6790,6790,6790,6790,13517
20230818,170500,3282421620,6790,6790,6790,6790,0
20230818,170400,3282421620,6790,6790,6790,6790,0
20230818,170300,3282421620,6790,6790,6790,6790,0
20230818,170200,3282421620,6790,6790,6790,6790,0
20230818,170100,3282421620,6790,6790,6790,6790,0
20230818,170000,3282421620,6790,6790,6790,6790,0
20230818,165900,3282421620,6790,6790,6790,6790,0
20230818,165800,3282421620,6790,6790,6790,6790,0
20230818,165700,3282421620,6790,6790,6790,6790,0
20230818,165600,3282421620,6790,6790,6790,6790,0
20230818,165500,3282421620,6790,6790,6790,6790,0
20230818,165400,3282421620,6790,6790,6790,6790,0
20230818,165300,3282421620,6790,6790,6790,6790,0
20230818,165200,3282421620,6790,6790,6790,6790,0
20230818,165100,3282421620,6790,6790,6790,6790,0
20230818,165000,3282421620,6790,6790,6790,6790,0
20230818,164900,3282421620,6790,6790,6790,6790,0
20230818,164800,3282421620,6790,6790,6790,6790,0
20230818,164700,3282421620,6790,6790,6790,6790,0
20230818,164600,3282421620,6790,6790,6790,6790,0
20230818,164500,3282421620,6790,6790,6790,6790,0
20230818,164400,3282421620,6790,6790,6790,6790,0
20230818,164300,3282421620,6790,6790,6790,6790,0
20230818,164200,3282421620,6790,6790,6790,6790,0
20230818,164100,3282421620,6790,6790,6790,6790,0
20230818,164000,3282421620,6790,6790,6790,6790,0
20230818,163900,3282421620,6790,6790,6790,6790,0
20230818,163800,3282421620,6790,6790,6790,6790,0
20230818,163700,3282421620,6790,6790,6790,6790,0
20230818,163600,3282421620,6790,6790,6790,6790,13517
20230818,163500,3282421620,6790,6790,6790,6790,0
20230818,163400,3282421620,6790,6790,6790,6790,0
20230818,163300,3282421620,6790,6790,6790,6790,0
20230818,163200,3282421620,6790,6790,6790,6790,0
20230818,163100,3282421620,6790,6790,6790,6790,0
20230818,163000,3282421620,6790,6790,6790,6790,0
20230818,162900,3282421620,6790,6790,6790,6790,0
20230818,162800,3282421620,6790,6790,6790,6790,0
20230818,162700,3282421620,6790,6790,6790,6790,0
20230818,162600,3282421620,6790,6790,6790,6790,0
20230818,162500,3282421620,6790,6790,6790,6790,0
20230818,162400,3282421620,6790,6790,6790,6790,0
20230818,162300,3282421620,6790,6790,6790,6790,0
20230818,162200,3282421620,6790,6790,6790,6790,0
20230818,162100,3282421620,6790,6790,6790,6790,0
20230818,162000,3282421620,6790,6790,6790,6790,0
20230818,161900,3282421620,6790,6790,6790,6790,0
20230818,161800,3282421620,6790,6790,6790,6790,0
20230818,161700,3282421620,6790,6790,6790,6790,0
20230818,161600,3282421620,6790,6790,6790,6790,0
20230818,161500,3282421620,6790,6790,6790,6790,0
20230818,161400,3282421620,6790,6790,6790,6790,0
20230818,161300,3282421620,6790,6790,6790,6790,0
20230818,161200,3282421620,6790,6790,6790,6790,0
20230818,161100,3282421620,6790,6790,6790,6790,0
20230818,161000,3282421620,6790,6790,6790,6790,0
20230818,160900,3282421620,6790,6790,6790,6790,0
20230818,160800,3282421620,6790,6790,6790,6790,0
20230818,160700,3282421620,6790,6790,6790,6790,0
20230818,160600,3282421620,6790,6790,6790,6790,13517
20230818,160500,3282421620,6790,6790,6790,6790,0
20230818,160400,3282421620,6790,6790,6790,6790,0
20230818,160300,3282421620,6790,6790,6790,6790,0
20230818,160200,3282421620,6790,6790,6790,6790,0
20230818,160100,3282421620,6790,6790,6790,6790,0
20230818,160000,3282421620,6790,6790,6790,6790,0
20230818,155900,3282421620,6790,6790,6790,6790,0
20230818,155800,3282421620,6790,6790,6790,6790,0
20230818,155700,3282421620,6790,6790,6790,6790,0
20230818,155600,3282421620,6790,6790,6790,6790,0
20230818,155500,3282421620,6790,6790,6790,6790,0
20230818,155400,3282421620,6790,6790,6790,6790,0
20230818,155300,3282421620,6790,6790,6790,6790,0
20230818,155200,3282421620,6790,6790,6790,6790,0
20230818,155100,3282421620,6790,6790,6790,6790,0
20230818,155000,3282421620,6790,6790,6790,6790,0
20230818,154900,3282421620,6790,6790,6790,6790,0
20230818,154800,3282421620,6790,6790,6790,6790,0
20230818,154700,3282421620,6790,6790,6790,6790,0
20230818,154600,3282421620,6790,6790,6790,6790,0
20230818,154500,3282421620,6790,6790,6790,6790,0
20230818,154400,3282421620,6790,6790,6790,6790,0
20230818,154300,3282421620,6790,6790,6790,6790,0
20230818,154200,3282421620,6790,6790,6790,6790,0
20230818,154100,3282421620,6790,6790,6790,6790,0
20230818,154000,3282421620,6790,6790,6790,6790,0
20230818,153900,3282421620,6790,6790,6790,6790,0
20230818,153800,3282421620,6790,6790,6790,6790,0
20230818,153700,3282421620,6790,6790,6790,6790,0
20230818,153600,3282421620,6790,6790,6790,6790,13517
20230818,153500,3282421620,6790,6790,6790,6790,0
20230818,153400,3282421620,6790,6790,6790,6790,0
20230818,153300,3282421620,6790,6790,6790,6790,0
20230818,153200,3282421620,6790,6790,6790,6790,0
20230818,153100,3282421620,6790,6790,6790,6790,0
20230818,153000,3282421620,6790,6790,6790,6790,13517
20230818,152900,3190641190,6810,6810,6810,6810,0
20230818,152800,3190641190,6810,6810,6810,6810,0
20230818,152700,3190641190,6810,6810,6810,6810,0
20230818,152600,3190641190,6810,6810,6810,6810,0
20230818,152500,3190641190,6810,6810,6810,6810,0
20230818,152400,3190641190,6810,6810,6810,6810,0
20230818,152300,3190641190,6810,6810,6810,6810,0
20230818,152200,3190641190,6810,6810,6810,6810,0
20230818,152100,3190641190,6810,6810,6810,6810,0
20230818,152000,3190641190,6810,6810,6810,6810,0
20230818,151900,3190641190,6810,6790,6810,6790,2749
20230818,151800,3171959340,6790,6800,6800,6790,181
20230818,151700,3170728890,6800,6810,6810,6790,974
20230818,151600,3164110030,6810,6810,6810,6790,1284
20230818,151500,3155379970,6810,6790,6810,6790,805
20230818,151400,3149905540,6790,6770,6790,6770,1817
20230818,151300,3137577920,6780,6780,6790,6780,853
20230818,151200,3131794220,6790,6790,6790,6790,321
20230818,151100,3129614630,6790,6790,6790,6770,765
20230818,151000,3124423410,6790,6770,6790,6770,2210
20230818,150900,3109425130,6770,6800,6800,6770,1621
20230818,150800,3098402860,6800,6770,6800,6770,193
20230818,150700,3097093940,6800,6780,6800,6770,1332
20230818,150600,3088052810,6780,6780,6780,6770,457
20230818,150500,3084954520,6780,6780,6780,6780,375
20230818,150400,3082412020,6770,6770,6770,6770,608
20230818,150300,3078295860,6770,6770,6770,6770,2397
20230818,150200,3062068170,6770,6780,6780,6770,848
20230818,150100,3056327160,6770,6770,6770,6760,1217
20230818,150000,3048088470,6760,6760,6770,6760,205
20230818,145900,3046702510,6750,6770,6770,6750,507
20230818,145800,3043280020,6770,6760,6770,6750,580
20230818,145700,3039364820,6770,6750,6770,6750,237
20230818,145600,3037764280,6760,6760,6760,6760,1305
20230818,145500,3028942480,6760,6760,6760,6750,484
20230818,145400,3025673470,6760,6760,6760,6760,0
20230818,145300,3025673470,6760,6750,6760,6750,26
20230818,145200,3025497820,6750,6750,6760,6750,1187
20230818,145100,3017485480,6750,6750,6760,6750,677
20230818,145000,3012913320,6750,6740,6760,6740,728
20230818,144900,3008001200,6750,6750,6750,6740,3054
20230818,144800,2987404000,6760,6750,6760,6750,1366
20230818,144700,2978182520,6760,6760,6760,6750,1876
20230818,144600,2965510760,6770,6760,6770,6760,512
20230818,144500,2962049520,6760,6770,6770,6760,520
20230818,144400,2958534120,6760,6780,6780,6760,101
20230818,144300,2957851340,6780,6780,6780,6780,10
20230818,144200,2957783540,6790,6790,6790,6790,1005
20230818,144100,2950959590,6790,6770,6790,6770,1362
20230818,144000,2941735720,6760,6760,6760,6760,774
20230818,143900,2936503480,6750,6760,6760,6750,570
20230818,143800,2932655770,6760,6760,6760,6760,6
20230818,143700,2932615210,6750,6760,6760,6750,223
20230818,143600,2931109430,6760,6750,6760,6750,2297
20230818,143500,2915604310,6750,6760,6760,6750,1506
20230818,143400,2905438540,6750,6760,6760,6750,2339
20230818,143300,2889650280,6760,6760,6760,6760,10
20230818,143200,2889582680,6760,6750,6760,6750,92
20230818,143100,2888961660,6750,6750,6750,6750,100
20230818,143000,2888286660,6750,6760,6760,6750,954
20230818,142900,2881845870,6760,6760,6760,6760,821
20230818,142800,2876295910,6770,6770,6770,6760,4
20230818,142700,2876268840,6770,6770,6770,6770,218
20230818,142600,2874792980,6770,6770,6770,6770,149
20230818,142500,2873784250,6770,6760,6770,6760,147
20230818,142400,2872790320,6760,6760,6760,6760,622
20230818,142300,2868585600,6760,6760,6760,6750,450
20230818,142200,2865544600,6760,6760,6760,6760,0
20230818,142100,2865544600,6760,6760,6760,6760,127
20230818,142000,2864686080,6760,6750,6760,6750,674
20230818,141900,2860136130,6750,6770,6770,6750,1513
20230818,141800,2849914230,6760,6760,6770,6760,722
20230818,141700,2845031210,6770,6770,6770,6760,1616
20230818,141600,2834099430,6780,6780,6780,6780,376
20230818,141500,2831550150,6790,6780,6790,6780,267
20230818,141400,2829739870,6780,6790,6790,6780,743
20230818,141300,2824702190,6790,6790,6790,6790,3
20230818,141200,2824681820,6790,6780,6790,6770,841
20230818,141100,2818981020,6780,6770,6780,6770,68
20230818,141000,2818520650,6760,6760,6770,6760,8
20230818,140900,2818466520,6770,6770,6770,6760,267
20230818,140800,2816661120,6770,6770,6770,6770,224
20230818,140700,2815144640,6770,6770,6770,6770,52
20230818,140600,2814792600,6770,6760,6770,6760,31
20230818,140500,2814583030,6770,6750,6770,6750,916
20230818,140400,2808399850,6750,6740,6750,6740,560
20230818,140300,2804624950,6750,6740,6750,6740,2852
20230818,140200,2785401610,6750,6770,6770,6750,7336
20230818,140100,2735870810,6760,6780,6780,6760,2
20230818,140000,2735857270,6760,6760,6780,6760,381
20230818,135900,2733281630,6770,6770,6770,6770,2260
20230818,135800,2717981430,6780,6770,6780,6770,1001
20230818,135700,2711204650,6780,6770,6780,6770,212
20230818,135600,2709769310,6770,6770,6770,6770,110
20230818,135500,2709024610,6770,6770,6780,6770,324
20230818,135400,2706831120,6780,6780,6780,6770,37
20230818,135300,2706580610,6770,6770,6770,6770,323
20230818,135200,2704393900,6770,6770,6770,6760,845
20230818,135100,2698677820,6770,6770,6770,6770,988
20230818,135000,2691989060,6780,6770,6790,6770,772
20230818,134900,2686760990,6790,6770,6790,6770,71
20230818,134800,2686280260,6770,6790,6790,6770,98
20230818,134700,2685616620,6760,6770,6770,6760,3423
20230818,134600,2662469750,6790,6780,6790,6770,807
20230818,134500,2656998380,6780,6790,6790,6780,315
20230818,134400,2654862660,6790,6790,6790,6790,122
20230818,134300,2654034280,6790,6790,6800,6790,155
20230818,134200,2652981820,6800,6800,6800,6800,130
20230818,134100,2652097820,6780,6780,6780,6780,527
20230818,134000,2648524760,6790,6790,6790,6790,600
20230818,133900,2644450760,6800,6790,6800,6790,112
20230818,133800,2643689720,6800,6800,6800,6800,74
20230818,133700,2643186520,6800,6780,6800,6780,1067
20230818,133600,2635951580,6800,6780,6800,6780,250
20230818,133500,2634253580,6780,6790,6790,6780,337
20230818,133400,2631968110,6790,6780,6790,6780,470
20230818,133300,2628776910,6780,6780,6790,6780,351
20230818,133200,2626397120,6790,6790,6790,6780,65
20230818,133100,2625956270,6790,6790,6790,6790,115
20230818,133000,2625175420,6780,6780,6790,6780,229
20230818,132900,2623622200,6790,6780,6790,6780,105
20230818,132800,2622909260,6780,6780,6780,6780,1100
20230818,132700,2615451260,6790,6790,6790,6780,105
20230818,132600,2614739340,6780,6780,6780,6780,0
20230818,132500,2614739340,6780,6790,6790,6780,49
20230818,132400,2614406660,6780,6790,6790,6780,54
20230818,132300,2614040500,6790,6780,6790,6780,160
20230818,132200,2612955630,6790,6790,6790,6790,50
20230818,132100,2612616130,6790,6790,6790,6790,51
20230818,132000,2612269840,6780,6780,6780,6780,561
20230818,131900,2608466260,6790,6790,6790,6790,40
20230818,131800,2608194660,6800,6780,6800,6770,632
20230818,131700,2603915130,6780,6770,6780,6770,14
20230818,131600,2603820250,6780,6790,6790,6780,1022
20230818,131500,2596890560,6790,6780,6790,6780,18
20230818,131400,2596768500,6780,6780,6780,6780,24
20230818,131300,2596605780,6800,6800,6800,6800,4
20230818,131200,2596578580,6800,6780,6800,6770,1913
20230818,131100,2583617820,6780,6790,6790,6780,1260
20230818,131000,2575068710,6790,6780,6790,6780,61
20230818,130900,2574654880,6780,6790,6790,6780,2
20230818,130800,2574641310,6780,6780,6790,6780,1104
20230818,130700,2567155450,6790,6780,6790,6780,540
20230818,130600,2563494100,6780,6780,6780,6780,124
20230818,130500,2562653380,6780,6780,6780,6770,2556
20230818,130400,2545347390,6790,6790,6790,6790,26
20230818,130300,2545170850,6800,6800,6800,6800,349
20230818,130200,2542797650,6800,6800,6800,6780,708
20230818,130100,2537983390,6780,6790,6790,6780,78
20230818,130000,2537454050,6790,6790,6790,6790,102
20230818,125900,2536761470,6790,6800,6800,6790,200
20230818,125800,2535402470,6800,6800,6800,6800,48
20230818,125700,2535076070,6800,6800,6800,6800,0
20230818,125600,2535076070,6800,6790,6800,6790,70
20230818,125500,2534600700,6790,6790,6790,6790,82
20230818,125400,2534043920,6790,6770,6790,6770,1032
20230818,125300,2527049680,6760,6760,6760,6760,185
20230818,125200,2525799080,6780,6780,6780,6780,62
20230818,125100,2525378720,6780,6780,6790,6780,101
20230818,125000,2524693930,6780,6790,6790,6780,13
20230818,124900,2524605780,6780,6780,6780,6780,205
20230818,124800,2523215880,6780,6780,6780,6780,1873
20230818,124700,2510516940,6750,6780,6780,6750,9787
20230818,124600,2444345360,6780,6780,6780,6780,480
20230818,124500,2441090960,6780,6780,6780,6780,1534
20230818,124400,2430690440,6780,6780,6790,6780,2459
20230818,124300,2414018260,6800,6800,6800,6780,636
20230818,124200,2409702070,6790,6790,6790,6790,6
20230818,124100,2409661330,6790,6790,6790,6790,1900
20230818,124000,2396760330,6790,6790,6790,6790,100
20230818,123900,2396081330,6800,6800,6800,6790,396
20230818,123800,2393388540,6800,6790,6800,6790,191
20230818,123700,2392089760,6810,6800,6810,6800,632
20230818,123600,2387789960,6790,6800,6800,6790,198
20230818,123500,2386443710,6800,6790,6800,6790,76
20230818,123400,2385927230,6800,6800,6800,6790,790
20230818,123300,2380562300,6800,6800,6800,6800,3
20230818,123200,2380541900,6790,6790,6790,6790,112
20230818,123100,2379781420,6790,6800,6800,6790,448
20230818,123000,2376739260,6800,6800,6800,6800,300
20230818,122900,2374699260,6800,6800,6800,6800,21
20230818,122800,2374556460,6790,6790,6800,6790,1246
20230818,122700,2366096080,6800,6790,6800,6790,61
20230818,122600,2365681440,6800,6790,6800,6790,252
20230818,122500,2363970340,6790,6790,6790,6790,575
20230818,122400,2360066090,6790,6790,6790,6790,103
20230818,122300,2359366720,6780,6770,6790,6770,351
20230818,122200,2356987010,6770,6780,6790,6770,1220
20230818,122100,2348715370,6790,6790,6790,6780,118
20230818,122000,2347914190,6790,6790,6790,6780,20
20230818,121900,2347778570,6780,6780,6780,6780,1
20230818,121800,2347771790,6790,6780,6790,6760,21
20230818,121700,2347629680,6760,6770,6770,6760,2500
20230818,121600,2330711460,6790,6790,6790,6790,6
20230818,121500,2330670720,6770,6770,6780,6770,360
20230818,121400,2328233200,6780,6780,6790,6780,73
20230818,121300,2327737730,6770,6780,6780,6770,406
20230818,121200,2324987990,6780,6780,6780,6780,208
20230818,121100,2323577750,6780,6780,6780,6780,2
20230818,121000,2323564190,6760,6800,6800,6760,5903
20230818,120900,2283595000,6790,6800,6800,6790,157
20230818,120800,2282528170,6790,6810,6810,6790,1327
20230818,120700,2273503090,6810,6810,6810,6810,1
20230818,120600,2273496280,6770,6790,6790,6770,2969
20230818,120500,2253366000,6790,6790,6790,6790,630
20230818,120400,2249088300,6790,6800,6820,6790,1457
20230818,120300,2239193110,6820,6800,6820,6800,31
20230818,120200,2238982290,6830,6800,6830,6800,1162
20230818,120100,2231080360,6800,6830,6830,6800,132
20230818,120000,2230182730,6800,6830,6830,6800,270
20230818,115900,2228344240,6830,6830,6830,6830,0
20230818,115800,2228344240,6830,6830,6830,6830,5
20230818,115700,2228310090,6800,6820,6820,6800,1335
20230818,115600,2219229470,6830,6830,6830,6820,219
20230818,115500,2217733880,6830,6830,6830,6830,66
20230818,115400,2217283100,6830,6830,6830,6830,0
20230818,115300,2217283100,6830,6830,6830,6830,2
20230818,115200,2217269440,6840,6840,6840,6840,0
20230818,115100,2217269440,6840,6840,6840,6840,5
20230818,115000,2217235240,6840,6810,6840,6800,3941
20230818,114900,2190413660,6810,6820,6830,6810,1513
20230818,114800,2180095970,6830,6840,6840,6830,2263
20230818,114700,2164629360,6850,6860,6860,6850,201
20230818,114600,2163252500,6850,6860,6860,6850,164
20230818,114500,2162127910,6860,6850,6860,6850,300
20230818,114400,2160071490,6850,6840,6850,6840,358
20230818,114300,2157622190,6840,6860,6860,6840,806
20230818,114200,2152103450,6860,6860,6860,6860,144
20230818,114100,2151115610,6870,6860,6870,6860,255
20230818,114000,2149365760,6870,6880,6880,6870,319
20230818,113900,2147174180,6870,6870,6870,6870,1226
20230818,113800,2138751560,6880,6860,6880,6860,1367
20230818,113700,2129368010,6860,6850,6860,6850,748
20230818,113600,2124237230,6870,6870,6870,6850,1251
20230818,113500,2115665250,6860,6860,6860,6860,10
20230818,113400,2115596650,6880,6870,6880,6870,661
20230818,113300,2111053650,6880,6870,6880,6870,1182
20230818,113200,2102933290,6860,6870,6870,6860,551
20230818,113100,2099149930,6870,6870,6870,6860,94
20230818,113000,2098504460,6870,6870,6870,6860,73
20230818,112900,2098003010,6870,6860,6870,6860,1222
20230818,112800,2089616980,6860,6850,6860,6850,418
20230818,112700,2086753670,6850,6840,6850,6840,164
20230818,112600,2085631320,6840,6840,6840,6840,31
20230818,112500,2085419280,6840,6840,6840,6840,655
20230818,112400,2080939080,6840,6840,6850,6830,441
20230818,112300,2077923330,6840,6830,6840,6830,376
20230818,112200,2075353400,6830,6830,6840,6830,1237
20230818,112100,2066903640,6820,6830,6830,6820,1727
20230818,112000,2055115240,6830,6840,6840,6830,2839
20230818,111900,2035724580,6840,6840,6840,6830,513
20230818,111800,2032219660,6840,6850,6850,6840,193
20230818,111700,2030898610,6850,6850,6850,6840,443
20230818,111600,2027868430,6840,6840,6850,6840,515
20230818,111500,2024343360,6850,6840,6850,6840,212
20230818,111400,2022893270,6850,6830,6850,6820,3202
20230818,111300,2000992700,6820,6820,6820,6820,297
20230818,111200,1998967160,6820,6810,6820,6810,355
20230818,111100,1996546560,6810,6830,6830,6810,561
20230818,111000,1992720940,6830,6830,6840,6830,2030
20230818,110900,1978855840,6830,6810,6830,6800,2031
20230818,110800,1965014880,6800,6800,6810,6800,1514
20230818,110700,1954719670,6800,6790,6800,6790,153
20230818,110600,1953679280,6780,6790,6790,6780,111
20230818,110500,1952926690,6780,6800,6800,6780,166
20230818,110400,1951801160,6800,6800,6800,6760,983
20230818,110300,1945151430,6790,6770,6790,6770,164
20230818,110200,1944040310,6790,6790,6790,6770,1738
20230818,110100,1932241150,6790,6760,6790,6760,5
20230818,110000,1932207320,6800,6760,6800,6760,2113
20230818,105900,1917907740,6760,6770,6770,6760,626
20230818,105800,1913674290,6800,6770,6800,6770,1021
20230818,105700,1906736740,6770,6770,6770,6760,411
20230818,105600,1903958130,6790,6790,6790,6790,571
20230818,105500,1900081040,6790,6770,6790,6750,1958
20230818,105400,1886840050,6770,6770,6770,6770,77
20230818,105300,1886318760,6770,6750,6770,6750,19
20230818,105200,1886190320,6770,6740,6770,6740,842
20230818,105100,1880496580,6740,6790,6790,6740,13
20230818,105000,1880408450,6740,6750,6790,6740,997
20230818,104900,1873684760,6790,6750,6790,6750,13
20230818,104800,1873596530,6800,6790,6800,6750,1299
20230818,104700,1864776280,6790,6740,6790,6740,3856
20230818,104600,1838751560,6740,6750,6750,6740,1169
20230818,104500,1830870530,6740,6740,6740,6740,48
20230818,104400,1830547010,6750,6750,6750,6750,42
20230818,104300,1830263510,6750,6760,6760,6750,2079
20230818,104200,1816227710,6760,6760,6760,6760,75
20230818,104100,1815720710,6760,6760,6760,6760,93
20230818,104000,1815092030,6760,6800,6800,6760,544
20230818,103900,1811399330,6800,6750,6800,6720,2585
20230818,103800,1793913860,6770,6750,6780,6750,118
20230818,103700,1793115010,6730,6740,6780,6720,14354
20230818,103600,1696494210,6740,6750,6770,6740,2094
20230818,103500,1682336130,6760,6750,6780,6750,776
20230818,103400,1677096980,6750,6760,6760,6750,7435
20230818,103300,1626905030,6760,6760,6760,6760,1281
20230818,103200,1618245470,6770,6770,6780,6770,360
20230818,103100,1615808160,6770,6770,6780,6770,1413
20230818,103000,1606242140,6780,6790,6790,6780,1008
20230818,102900,1599407450,6800,6800,6800,6800,315
20230818,102800,1597265450,6800,6800,6800,6780,25
20230818,102700,1597095510,6800,6790,6800,6780,2808
20230818,102600,1578040990,6800,6780,6800,6780,240
20230818,102500,1576411530,6800,6790,6800,6790,533
20230818,102400,1572792340,6800,6810,6810,6800,2694
20230818,102300,1554447270,6830,6830,6830,6810,426
20230818,102200,1551537790,6820,6830,6830,6820,509
20230818,102100,1548061330,6820,6810,6820,6810,104
20230818,102000,1547352250,6810,6790,6810,6790,949
20230818,101900,1540900690,6790,6760,6790,6750,2339
20230818,101800,1525079260,6770,6760,6770,6760,807
20230818,101700,1519623880,6760,6770,6770,6760,4024
20230818,101600,1492415590,6770,6780,6780,6760,4587
20230818,101500,1461369730,6780,6780,6800,6780,4640
20230818,101400,1429889290,6790,6790,6800,6790,2084
20230818,101300,1415738870,6790,6800,6800,6790,75
20230818,101200,1415228880,6800,6800,6800,6790,408
20230818,101100,1412454860,6780,6790,6790,6780,1115
20230818,101000,1404887840,6800,6790,6800,6790,161
20230818,100900,1403794490,6790,6790,6790,6780,1839
20230818,100800,1391308360,6800,6790,6800,6790,39
20230818,100700,1391043480,6780,6790,6800,6780,238
20230818,100600,1389429190,6800,6780,6800,6780,2231
20230818,100500,1374302850,6780,6790,6800,6780,3994
20230818,100400,1347192200,6790,6800,6800,6790,4422
20230818,100300,1317141790,6800,6810,6810,6800,10779
20230818,100200,1243844190,6800,6810,6810,6800,3965
20230818,100100,1216879670,6800,6820,6820,6800,5940
20230818,100000,1176432610,6820,6830,6830,6820,1759
20230818,095900,1164435100,6830,6850,6850,6820,2803
20230818,095800,1145291740,6850,6840,6850,6830,1822
20230818,095700,1132832360,6840,6830,6850,6830,776
20230818,095600,1127527060,6850,6840,6850,6830,554
20230818,095500,1123740090,6830,6820,6840,6820,1705
20230818,095400,1112096780,6840,6830,6850,6820,2096
20230818,095300,1097783050,6820,6830,6830,6820,2049
20230818,095200,1083807570,6820,6830,6830,6810,4892
20230818,095100,1050452810,6830,6850,6860,6830,1085
20230818,095000,1043040530,6860,6840,6860,6820,7845
20230818,094900,989465440,6840,6880,6880,6840,1972
20230818,094800,975949760,6880,6860,6880,6860,503
20230818,094700,972499160,6840,6840,6870,6840,1062
20230818,094600,965234780,6840,6850,6880,6830,8544
20230818,094500,906770500,6850,6870,6880,6850,4206
20230818,094400,877934010,6870,6890,6890,6860,1699
20230818,094300,866272840,6890,6890,6890,6870,1991
20230818,094200,852580500,6870,6870,6890,6870,493
20230818,094100,849189310,6890,6880,6900,6870,2294
20230818,094000,833424900,6890,6900,6900,6890,630
20230818,093900,829083760,6890,6890,6890,6890,451
20230818,093800,825976370,6890,6870,6890,6860,680
20230818,093700,821306210,6870,6870,6890,6850,1799
20230818,093600,808977080,6890,6870,6890,6850,12699
20230818,093500,721790100,6880,6890,6890,6870,7204
20230818,093400,672188720,6900,6900,6910,6890,281
20230818,093300,670251040,6910,6910,6920,6900,1109
20230818,093200,662595840,6920,6900,6930,6900,614
20230818,093100,658356890,6940,6940,6940,6900,739
20230818,093000,653256230,6950,6930,6950,6890,3412
20230818,092900,629682620,6930,6930,6930,6920,706
20230818,092800,624793930,6930,6960,6980,6930,6653
20230818,092700,578593030,6960,6980,6980,6960,889
20230818,092600,572399320,6980,6970,6980,6970,43
20230818,092500,572099600,6980,6950,6980,6950,2683
20230818,092400,553407080,6950,6970,6970,6950,1702
20230818,092300,541566240,6970,6980,6980,6960,1391
20230818,092200,531884700,6980,7000,7000,6980,6
20230818,092100,531842800,7000,6960,7000,6950,4557
20230818,092000,500117770,6960,6970,6970,6960,6313
20230818,091900,456146750,6980,6980,7000,6970,593
20230818,091800,452009420,6980,6980,7000,6970,981
20230818,091700,445166960,7000,6990,7000,6970,2616
20230818,091600,426907160,7000,7000,7010,6990,2622
20230818,091500,408559030,6990,6980,7000,6980,2613
20230818,091400,390301340,6980,6970,6990,6970,1895
20230818,091300,377082620,6950,6960,6960,6940,2008
20230818,091200,363116920,6960,6920,6960,6920,1062
20230818,091100,355740820,6920,6920,6930,6900,328
20230818,091000,353474340,6930,6890,6930,6890,4165
20230818,090900,324752210,6890,6900,6900,6890,452
20230818,090800,321635520,6900,6900,6900,6890,1194
20230818,090700,313400920,6900,6890,6900,6880,1603
20230818,090600,302349760,6890,6900,6910,6890,4181
20230818,090500,273494730,6900,6930,6940,6900,2829
20230818,090400,253918370,6930,6940,6940,6910,2879
20230818,090300,233976970,6930,6890,6930,6880,2617
20230818,090200,215928010,6880,6910,6940,6880,4561
20230818,090100,184473630,6920,6920,6920,6840,9528
20230818,090000,118906930,6920,7000,7010,6920,15855