stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184300,768877805600,66300,66300,66300,66300,1349643
20230818,184200,768877805600,66300,66300,66300,66300,0
20230818,184100,768877805600,66300,66300,66300,66300,0
20230818,184000,768877805600,66300,66300,66300,66300,0
20230818,183900,768877805600,66300,66300,66300,66300,0
20230818,183800,768877805600,66300,66300,66300,66300,0
20230818,183700,768877805600,66300,66300,66300,66300,0
20230818,183600,768877805600,66300,66300,66300,66300,0
20230818,183500,768877805600,66300,66300,66300,66300,0
20230818,183400,768877805600,66300,66300,66300,66300,0
20230818,183300,768877805600,66300,66300,66300,66300,0
20230818,183200,768877805600,66300,66300,66300,66300,0
20230818,183100,768877805600,66300,66300,66300,66300,0
20230818,183000,768877805600,66300,66300,66300,66300,0
20230818,182900,768877805600,66300,66300,66300,66300,0
20230818,182800,768877805600,66300,66300,66300,66300,0
20230818,182700,768877805600,66300,66300,66300,66300,0
20230818,182600,768877805600,66300,66300,66300,66300,0
20230818,182500,768877805600,66300,66300,66300,66300,0
20230818,182400,768877805600,66300,66300,66300,66300,0
20230818,182300,768877805600,66300,66300,66300,66300,0
20230818,182200,768877805600,66300,66300,66300,66300,0
20230818,182100,768877805600,66300,66300,66300,66300,0
20230818,182000,768877805600,66300,66300,66300,66300,0
20230818,181900,768877805600,66300,66300,66300,66300,0
20230818,181800,768877805600,66300,66300,66300,66300,0
20230818,181700,768877805600,66300,66300,66300,66300,0
20230818,181600,768877805600,66300,66300,66300,66300,0
20230818,181500,768877805600,66300,66300,66300,66300,0
20230818,181400,768877805600,66300,66300,66300,66300,0
20230818,181300,768877805600,66300,66300,66300,66300,1349643
20230818,181200,768877805600,66300,66300,66300,66300,0
20230818,181100,768877805600,66300,66300,66300,66300,0
20230818,181000,768877805600,66300,66300,66300,66300,0
20230818,180900,768877805600,66300,66300,66300,66300,0
20230818,180800,768877805600,66300,66300,66300,66300,0
20230818,180700,768877805600,66300,66300,66300,66300,0
20230818,180600,768877805600,66300,66300,66300,66300,0
20230818,180500,768877805600,66300,66300,66300,66300,0
20230818,180400,768877805600,66300,66300,66300,66300,0
20230818,180300,768877805600,66300,66300,66300,66300,0
20230818,180200,768877805600,66300,66300,66300,66300,0
20230818,180100,768877805600,66300,66300,66300,66300,0
20230818,180000,768877805600,66300,66300,66300,66300,0
20230818,175900,768877805600,66300,66300,66300,66300,0
20230818,175800,768877805600,66300,66300,66300,66300,0
20230818,175700,768877805600,66300,66300,66300,66300,0
20230818,175600,768877805600,66300,66300,66300,66300,0
20230818,175500,768877805600,66300,66300,66300,66300,0
20230818,175400,768877805600,66300,66300,66300,66300,0
20230818,175300,768877805600,66300,66300,66300,66300,0
20230818,175200,768877805600,66300,66300,66300,66300,0
20230818,175100,768877805600,66300,66300,66300,66300,0
20230818,175000,768877805600,66300,66300,66300,66300,0
20230818,174900,768877805600,66300,66300,66300,66300,0
20230818,174800,768877805600,66300,66300,66300,66300,0
20230818,174700,768877805600,66300,66300,66300,66300,0
20230818,174600,768877805600,66300,66300,66300,66300,0
20230818,174500,768877805600,66300,66300,66300,66300,0
20230818,174400,768877805600,66300,66300,66300,66300,0
20230818,174300,768877805600,66300,66300,66300,66300,1349643
20230818,174200,768877805600,66300,66300,66300,66300,0
20230818,174100,768877805600,66300,66300,66300,66300,0
20230818,174000,768877805600,66300,66300,66300,66300,0
20230818,173900,768877805600,66300,66300,66300,66300,0
20230818,173800,768877805600,66300,66300,66300,66300,0
20230818,173700,768877805600,66300,66300,66300,66300,0
20230818,173600,768877805600,66300,66300,66300,66300,0
20230818,173500,768877805600,66300,66300,66300,66300,0
20230818,173400,768877805600,66300,66300,66300,66300,0
20230818,173300,768877805600,66300,66300,66300,66300,0
20230818,173200,768877805600,66300,66300,66300,66300,0
20230818,173100,768877805600,66300,66300,66300,66300,0
20230818,173000,768877805600,66300,66300,66300,66300,0
20230818,172900,768877805600,66300,66300,66300,66300,0
20230818,172800,768877805600,66300,66300,66300,66300,0
20230818,172700,768877805600,66300,66300,66300,66300,0
20230818,172600,768877805600,66300,66300,66300,66300,0
20230818,172500,768877805600,66300,66300,66300,66300,0
20230818,172400,768877805600,66300,66300,66300,66300,0
20230818,172300,768877805600,66300,66300,66300,66300,0
20230818,172200,768877805600,66300,66300,66300,66300,0
20230818,172100,768877805600,66300,66300,66300,66300,0
20230818,172000,768877805600,66300,66300,66300,66300,0
20230818,171900,768877805600,66300,66300,66300,66300,0
20230818,171800,768877805600,66300,66300,66300,66300,0
20230818,171700,768877805600,66300,66300,66300,66300,0
20230818,171600,768877805600,66300,66300,66300,66300,0
20230818,171500,768877805600,66300,66300,66300,66300,0
20230818,171400,768877805600,66300,66300,66300,66300,0
20230818,171300,768877805600,66300,66300,66300,66300,1349643
20230818,171200,768877805600,66300,66300,66300,66300,0
20230818,171100,768877805600,66300,66300,66300,66300,0
20230818,171000,768877805600,66300,66300,66300,66300,0
20230818,170900,768877805600,66300,66300,66300,66300,0
20230818,170800,768877805600,66300,66300,66300,66300,0
20230818,170700,768877805600,66300,66300,66300,66300,0
20230818,170600,768877805600,66300,66300,66300,66300,0
20230818,170500,768877805600,66300,66300,66300,66300,0
20230818,170400,768877805600,66300,66300,66300,66300,0
20230818,170300,768877805600,66300,66300,66300,66300,0
20230818,170200,768877805600,66300,66300,66300,66300,0
20230818,170100,768877805600,66300,66300,66300,66300,0
20230818,170000,768877805600,66300,66300,66300,66300,0
20230818,165900,768877805600,66300,66300,66300,66300,0
20230818,165800,768877805600,66300,66300,66300,66300,0
20230818,165700,768877805600,66300,66300,66300,66300,0
20230818,165600,768877805600,66300,66300,66300,66300,0
20230818,165500,768877805600,66300,66300,66300,66300,0
20230818,165400,768877805600,66300,66300,66300,66300,0
20230818,165300,768877805600,66300,66300,66300,66300,0
20230818,165200,768877805600,66300,66300,66300,66300,0
20230818,165100,768877805600,66300,66300,66300,66300,0
20230818,165000,768877805600,66300,66300,66300,66300,0
20230818,164900,768877805600,66300,66300,66300,66300,0
20230818,164800,768877805600,66300,66300,66300,66300,0
20230818,164700,768877805600,66300,66300,66300,66300,0
20230818,164600,768877805600,66300,66300,66300,66300,0
20230818,164500,768877805600,66300,66300,66300,66300,0
20230818,164400,768877805600,66300,66300,66300,66300,0
20230818,164300,768877805600,66300,66300,66300,66300,1349643
20230818,164200,768877805600,66300,66300,66300,66300,0
20230818,164100,768877805600,66300,66300,66300,66300,0
20230818,164000,768877805600,66300,66300,66300,66300,0
20230818,163900,768877805600,66300,66300,66300,66300,0
20230818,163800,768877805600,66300,66300,66300,66300,0
20230818,163700,768877805600,66300,66300,66300,66300,0
20230818,163600,768877805600,66300,66300,66300,66300,0
20230818,163500,768877805600,66300,66300,66300,66300,0
20230818,163400,768877805600,66300,66300,66300,66300,0
20230818,163300,768877805600,66300,66300,66300,66300,0
20230818,163200,768877805600,66300,66300,66300,66300,0
20230818,163100,768877805600,66300,66300,66300,66300,0
20230818,163000,768877805600,66300,66300,66300,66300,0
20230818,162900,768877805600,66300,66300,66300,66300,0
20230818,162800,768877805600,66300,66300,66300,66300,0
20230818,162700,768877805600,66300,66300,66300,66300,0
20230818,162600,768877805600,66300,66300,66300,66300,0
20230818,162500,768877805600,66300,66300,66300,66300,0
20230818,162400,768877805600,66300,66300,66300,66300,0
20230818,162300,768877805600,66300,66300,66300,66300,0
20230818,162200,768877805600,66300,66300,66300,66300,0
20230818,162100,768877805600,66300,66300,66300,66300,0
20230818,162000,768877805600,66300,66300,66300,66300,0
20230818,161900,768877805600,66300,66300,66300,66300,0
20230818,161800,768877805600,66300,66300,66300,66300,0
20230818,161700,768877805600,66300,66300,66300,66300,0
20230818,161600,768877805600,66300,66300,66300,66300,0
20230818,161500,768877805600,66300,66300,66300,66300,0
20230818,161400,768877805600,66300,66300,66300,66300,0
20230818,161300,768877805600,66300,66300,66300,66300,1349643
20230818,161200,768877805600,66300,66300,66300,66300,0
20230818,161100,768877805600,66300,66300,66300,66300,0
20230818,161000,768877805600,66300,66300,66300,66300,0
20230818,160900,768877805600,66300,66300,66300,66300,0
20230818,160800,768877805600,66300,66300,66300,66300,0
20230818,160700,768877805600,66300,66300,66300,66300,0
20230818,160600,768877805600,66300,66300,66300,66300,0
20230818,160500,768877805600,66300,66300,66300,66300,0
20230818,160400,768877805600,66300,66300,66300,66300,0
20230818,160300,768877805600,66300,66300,66300,66300,0
20230818,160200,768877805600,66300,66300,66300,66300,0
20230818,160100,768877805600,66300,66300,66300,66300,0
20230818,160000,768877805600,66300,66300,66300,66300,0
20230818,155900,768877805600,66300,66300,66300,66300,0
20230818,155800,768877805600,66300,66300,66300,66300,0
20230818,155700,768877805600,66300,66300,66300,66300,0
20230818,155600,768877805600,66300,66300,66300,66300,0
20230818,155500,768877805600,66300,66300,66300,66300,0
20230818,155400,768877805600,66300,66300,66300,66300,0
20230818,155300,768877805600,66300,66300,66300,66300,0
20230818,155200,768877805600,66300,66300,66300,66300,0
20230818,155100,768877805600,66300,66300,66300,66300,0
20230818,155000,768877805600,66300,66300,66300,66300,0
20230818,154900,768877805600,66300,66300,66300,66300,0
20230818,154800,768877805600,66300,66300,66300,66300,0
20230818,154700,768877805600,66300,66300,66300,66300,0
20230818,154600,768877805600,66300,66300,66300,66300,0
20230818,154500,768877805600,66300,66300,66300,66300,0
20230818,154400,768877805600,66300,66300,66300,66300,0
20230818,154300,768877805600,66300,66300,66300,66300,1349643
20230818,154200,768877805600,66300,66300,66300,66300,0
20230818,154100,768877805600,66300,66300,66300,66300,0
20230818,154000,768877805600,66300,66300,66300,66300,0
20230818,153900,768877805600,66300,66300,66300,66300,0
20230818,153800,768877805600,66300,66300,66300,66300,0
20230818,153700,768877805600,66300,66300,66300,66300,0
20230818,153600,768877805600,66300,66300,66300,66300,0
20230818,153500,768877805600,66300,66300,66300,66300,0
20230818,153400,768877805600,66300,66300,66300,66300,0
20230818,153300,768877805600,66300,66300,66300,66300,0
20230818,153200,768877805600,66300,66300,66300,66300,0
20230818,153100,768877805600,66300,66300,66300,66300,0
20230818,153000,768877805600,66300,66300,66300,66300,1349643
20230818,152900,679396474700,66500,66500,66500,66500,0
20230818,152800,679396474700,66500,66500,66500,66500,0
20230818,152700,679396474700,66500,66500,66500,66500,0
20230818,152600,679396474700,66500,66500,66500,66500,0
20230818,152500,679396474700,66500,66500,66500,66500,0
20230818,152400,679396474700,66500,66500,66500,66500,0
20230818,152300,679396474700,66500,66500,66500,66500,0
20230818,152200,679396474700,66500,66500,66500,66500,0
20230818,152100,679396474700,66500,66500,66500,66500,0
20230818,152000,679396474700,66500,66500,66500,66500,0
20230818,151900,679396474700,66500,66400,66500,66400,69121
20230818,151800,674800954800,66500,66400,66500,66400,39805
20230818,151700,672154498200,66400,66400,66500,66400,21193
20230818,151600,670745787700,66400,66500,66500,66400,36741
20230818,151500,668303978600,66500,66500,66500,66400,20961
20230818,151400,666910753500,66500,66500,66500,66400,23164
20230818,151300,665371024800,66400,66500,66500,66400,11353
20230818,151200,664616519100,66500,66500,66500,66400,13903
20230818,151100,663692454100,66500,66500,66500,66400,10348
20230818,151000,663004711100,66500,66500,66500,66400,9887
20230818,150900,662347632900,66500,66500,66500,66400,12466
20230818,150800,661519262800,66500,66500,66500,66400,12135
20230818,150700,660712569300,66500,66400,66500,66400,8693
20230818,150600,660134809000,66500,66500,66500,66400,10322
20230818,150500,659448596300,66500,66500,66500,66400,7773
20230818,150400,658932088900,66400,66500,66500,66400,14437
20230818,150300,657972329200,66400,66500,66500,66400,14336
20230818,150200,657019788000,66500,66500,66500,66400,12709
20230818,150100,656175270600,66400,66500,66500,66400,16651
20230818,150000,655069153200,66500,66400,66500,66400,7315
20230818,145900,654582997400,66400,66300,66500,66300,171386
20230818,145800,643202366100,66400,66300,66400,66300,18451
20230818,145700,641977925000,66400,66400,66400,66300,9466
20230818,145600,641349938500,66300,66300,66400,66300,10821
20230818,145500,640632010900,66300,66400,66400,66300,6827
20230818,145400,640179008000,66400,66300,66400,66300,8467
20230818,145300,639617100500,66400,66400,66400,66300,8211
20230818,145200,639072311100,66400,66400,66400,66300,10939
20230818,145100,638346314000,66400,66300,66400,66300,16480
20230818,145000,637252340800,66400,66400,66400,66300,9474
20230818,144900,636623539300,66400,66300,66400,66300,13128
20230818,144800,635752126400,66400,66300,66400,66300,14644
20230818,144700,634780151200,66300,66400,66400,66300,20044
20230818,144600,633449615700,66300,66400,66400,66300,8322
20230818,144500,632897391100,66400,66400,66400,66300,13211
20230818,144400,632020632200,66400,66400,66400,66300,10245
20230818,144300,631340672200,66400,66400,66400,66300,8854
20230818,144200,630753042100,66400,66300,66400,66300,13982
20230818,144100,629824796100,66400,66400,66400,66300,8106
20230818,144000,629286807000,66400,66400,66400,66300,7642
20230818,143900,628779673200,66400,66400,66400,66300,7419
20230818,143800,628287351500,66400,66400,66400,66300,41798
20230818,143700,625512343400,66400,66400,66400,66300,5793
20230818,143600,625128009000,66300,66200,66400,66200,96452
20230818,143500,618733156100,66300,66200,66300,66200,5556
20230818,143400,618364936000,66200,66200,66300,66200,15063
20230818,143300,617367358600,66300,66300,66300,66200,5425
20230818,143200,617007912100,66300,66300,66300,66200,8409
20230818,143100,616450750500,66300,66200,66300,66100,55419
20230818,143000,612781967300,66200,66100,66200,66100,4108
20230818,142900,612510206000,66200,66100,66200,66100,5515
20230818,142800,612145315600,66200,66200,66200,66100,8362
20230818,142700,611591975700,66200,66100,66200,66100,8020
20230818,142600,611061480400,66200,66200,66300,66100,171693
20230818,142500,599695918200,66200,66200,66200,66100,9779
20230818,142400,599049362000,66100,66200,66200,66100,10060
20230818,142300,598384231200,66100,66100,66200,66100,6838
20230818,142200,597932136700,66100,66200,66200,66100,15401
20230818,142100,596913946800,66100,66200,66200,66100,21505
20230818,142000,595491858600,66100,66200,66200,66100,10658
20230818,141900,594786906900,66100,66200,66200,66100,7749
20230818,141800,594274536500,66200,66200,66200,66100,7537
20230818,141700,593776046100,66200,66300,66300,66100,155761
20230818,141600,583466274500,66200,66200,66300,66200,35996
20230818,141500,581083165600,66200,66300,66300,66200,3703
20230818,141400,580837963200,66200,66300,66300,66200,10732
20230818,141300,580127297600,66300,66200,66300,66200,5272
20230818,141200,579778024100,66200,66300,66300,66200,4803
20230818,141100,579459806100,66300,66400,66400,66200,54848
20230818,141000,575823462900,66300,66400,66400,66300,24365
20230818,140900,574207922900,66400,66400,66400,66300,4466
20230818,140800,573911609000,66300,66400,66400,66300,5913
20230818,140700,573519154200,66400,66400,66400,66300,5170
20230818,140600,573175957400,66400,66400,66400,66300,3128
20230818,140500,572968380900,66400,66400,66400,66300,2754
20230818,140400,572785735400,66400,66300,66400,66200,70776
20230818,140300,568092231200,66200,66300,66400,66200,105852
20230818,140200,561074354000,66300,66400,66400,66300,4308
20230818,140100,560788522700,66400,66300,66400,66300,5306
20230818,140000,560436466200,66300,66400,66400,66300,4241
20230818,135900,560154965400,66400,66400,66400,66300,4144
20230818,135800,559879921500,66400,66400,66400,66300,4914
20230818,135700,559553809100,66400,66300,66400,66300,4715
20230818,135600,559240934500,66300,66300,66400,66300,71198
20230818,135500,554520248800,66300,66200,66300,66200,8337
20230818,135400,553967824500,66200,66300,66300,66200,6848
20230818,135300,553514033500,66300,66300,66300,66200,4983
20230818,135200,553183822400,66300,66300,66300,66200,6229
20230818,135100,552771046700,66300,66300,66300,66200,6373
20230818,135000,552348772300,66300,66200,66300,66200,3891
20230818,134900,552090937400,66300,66300,66300,66200,4808
20230818,134800,551772334600,66300,66300,66300,66200,4293
20230818,134700,551487814100,66300,66300,66300,66200,5512
20230818,134600,551122613200,66300,66400,66400,66200,116347
20230818,134500,543408551100,66400,66300,66400,66300,2887
20230818,134400,543216945600,66400,66300,66400,66300,4415
20230818,134300,542924002600,66400,66300,66400,66300,4798
20230818,134200,542605558600,66300,66300,66500,66300,128790
20230818,134100,534054291400,66400,66300,66400,66300,5301
20230818,134000,533702507000,66400,66400,66400,66300,5366
20230818,133900,533346398100,66400,66400,66400,66300,3691
20230818,133800,533101504700,66300,66400,66400,66300,3239
20230818,133700,532886499800,66400,66300,66400,66300,4617
20230818,133600,532580046900,66400,66400,66500,66300,118608
20230818,133500,524704587600,66500,66500,66500,66400,3129
20230818,133400,524496614000,66400,66500,66500,66400,3369
20230818,133300,524272749900,66400,66500,66500,66400,3787
20230818,133200,524020987200,66500,66400,66500,66400,91145
20230818,133100,517959998600,66500,66300,66500,66300,171473
20230818,133000,506573719200,66400,66400,66400,66300,4598
20230818,132900,506268666800,66300,66300,66400,66300,6600
20230818,132800,505830604000,66400,66300,66400,66300,8449
20230818,132700,505269982300,66400,66400,66400,66300,13775
20230818,132600,504356342900,66400,66400,66400,66300,2835
20230818,132500,504168180900,66400,66400,66400,66300,6164
20230818,132400,503759165200,66400,66300,66400,66300,4664
20230818,132300,503449686600,66400,66400,66400,66300,4026
20230818,132200,503182534300,66400,66300,66400,66200,29622
20230818,132100,501218489200,66300,66400,66400,66200,96283
20230818,132000,494834851800,66400,66300,66400,66300,4557
20230818,131900,494532502100,66300,66300,66400,66300,12151
20230818,131800,493726734400,66400,66300,66400,66300,5601
20230818,131700,493355209800,66400,66400,66400,66300,3545
20230818,131600,493120028600,66300,66400,66400,66300,5053
20230818,131500,492784696000,66300,66400,66400,66300,4586
20230818,131400,492480466300,66400,66400,66400,66300,5131
20230818,131300,492139935900,66400,66300,66400,66300,6509
20230818,131200,491707900000,66400,66400,66400,66300,3206
20230818,131100,491495145100,66400,66400,66400,66300,4954
20230818,131000,491166538300,66300,66400,66400,66300,2934
20230818,130900,490971834700,66300,66300,66400,66300,2854
20230818,130800,490782448700,66400,66400,66400,66300,63393
20230818,130700,486579347300,66400,66300,66400,66300,2794
20230818,130600,486393948700,66300,66200,66400,66200,29257
20230818,130500,484454315100,66300,66400,66400,66200,18676
20230818,130400,483216150400,66300,66300,66400,66200,165934
20230818,130300,472214721200,66400,66400,66400,66300,3118
20230818,130200,472007857900,66400,66400,66400,66300,5040
20230818,130100,471673458000,66400,66400,66400,66300,3422
20230818,130000,471446437300,66400,66300,66400,66300,3621
20230818,125900,471206207900,66400,66400,66400,66300,5032
20230818,125800,470872272300,66300,66400,66400,66300,4206
20230818,125700,470593202800,66300,66400,66400,66300,4465
20230818,125600,470296914500,66400,66400,66400,66300,2985
20230818,125500,470098816100,66300,66400,66400,66300,2918
20230818,125400,469905225400,66400,66400,66400,66300,3575
20230818,125300,469667961200,66300,66400,66400,66300,4156
20230818,125200,469392255600,66400,66300,66400,66300,6220
20230818,125100,468979467300,66400,66300,66400,66300,3910
20230818,125000,468720064100,66300,66400,66400,66300,2590
20230818,124900,468548249800,66400,66300,66400,66200,60818
20230818,124800,464516001500,66200,66300,66300,66200,6357
20230818,124700,464095050000,66300,66200,66300,66200,3662
20230818,124600,463852456800,66300,66400,66400,66200,61088
20230818,124500,459802260400,66400,66300,66400,66300,36875
20230818,124400,457357003800,66400,66300,66400,66300,2953
20230818,124300,457161057400,66300,66300,66400,66300,3189
20230818,124200,456949514800,66400,66300,66400,66300,2624
20230818,124100,456775452200,66400,66300,66400,66200,70372
20230818,124000,452107879200,66300,66300,66300,66200,2786
20230818,123900,451923309200,66300,66200,66300,66200,6165
20230818,123800,451514719900,66300,66300,66300,66200,7731
20230818,123700,451002564400,66200,66200,66300,66200,4903
20230818,123600,450677663600,66300,66400,66400,66200,121494
20230818,123500,442622549500,66400,66400,66400,66300,11617
20230818,123400,441852235100,66400,66300,66400,66300,5593
20230818,123300,441481269900,66400,66300,66400,66300,3261
20230818,123200,441264949700,66400,66400,66400,66300,3503
20230818,123100,441032568500,66400,66300,66400,66300,6572
20230818,123000,440596648400,66300,66400,66400,66300,2843
20230818,122900,440408039600,66400,66300,66400,66300,3381
20230818,122800,440183766500,66400,66400,66400,66300,3470
20230818,122700,439953617000,66300,66400,66400,66300,3040
20230818,122600,439751906400,66400,66300,66400,66300,8961
20230818,122500,439157601800,66300,66400,66400,66300,4406
20230818,122400,438865373000,66400,66300,66400,66300,3286
20230818,122300,438647409400,66400,66300,66400,66300,3722
20230818,122200,438400568500,66400,66300,66400,66300,3624
20230818,122100,438160162300,66400,66400,66400,66300,4367
20230818,122000,437870543300,66400,66400,66400,66300,11122
20230818,121900,437133053900,66400,66400,66400,66300,3046
20230818,121800,436931007500,66400,66400,66400,66300,1735
20230818,121700,436815886000,66400,66400,66400,66300,7929
20230818,121600,436290093200,66400,66400,66400,66300,2039
20230818,121500,436154788100,66400,66400,66400,66300,2481
20230818,121400,435990195800,66400,66400,66400,66300,1915
20230818,121300,435863132300,66400,66400,66500,66300,70052
20230818,121200,431211742800,66300,66400,66400,66300,3843
20230818,121100,430956798400,66400,66400,66400,66300,2793
20230818,121000,430771430700,66400,66400,66400,66300,3533
20230818,120900,430537001400,66400,66400,66400,66300,2230
20230818,120800,430389016800,66400,66400,66400,66300,4273
20230818,120700,430105486700,66400,66400,66500,66300,64070
20230818,120600,425851263900,66400,66500,66500,66400,10917
20230818,120500,425125451300,66500,66500,66500,66400,3284
20230818,120400,424907187200,66400,66500,66500,66400,3423
20230818,120300,424679622100,66400,66400,66500,66300,76611
20230818,120200,419592127300,66400,66400,66400,66300,5051
20230818,120100,419257052300,66400,66300,66400,66300,15703
20230818,120000,418215003600,66400,66300,66400,66300,3135
20230818,115900,418007027200,66300,66400,66400,66300,2859
20230818,115800,417817309900,66300,66300,66400,66300,4228
20230818,115700,417536725700,66400,66300,66400,66300,3558
20230818,115600,417300615100,66400,66400,66400,66300,4346
20230818,115500,417012193200,66400,66400,66400,66300,3115
20230818,115400,416805528100,66400,66400,66400,66300,2930
20230818,115300,416611093300,66400,66400,66400,66300,5900
20230818,115200,416219767200,66400,66300,66400,66300,4517
20230818,115100,415920093800,66400,66300,66500,66300,78467
20230818,115000,410710029500,66300,66400,66400,66300,2866
20230818,114900,410519877700,66400,66300,66400,66300,3407
20230818,114800,410293801800,66400,66300,66400,66300,4477
20230818,114700,409996808200,66400,66300,66400,66300,4975
20230818,114600,409666642300,66400,66500,66500,66300,103275
20230818,114500,402809461200,66400,66400,66500,66400,19313
20230818,114400,401526913800,66400,66500,66500,66400,11868
20230818,114300,400738693200,66500,66400,66500,66400,3138
20230818,114200,400530244100,66500,66500,66500,66400,8042
20230818,114100,399995681600,66500,66400,66500,66400,21033
20230818,114000,398599024300,66500,66400,66500,66300,128479
20230818,113900,390066451800,66400,66500,66500,66400,5823
20230818,113800,389679743200,66400,66400,66500,66400,9952
20230818,113700,389018505600,66500,66400,66500,66400,2977
20230818,113600,388820760600,66500,66500,66500,66400,3160
20230818,113500,388610823800,66500,66600,66600,66400,156752
20230818,113400,378186868200,66500,66500,66600,66500,5157
20230818,113300,377843674300,66500,66500,66600,66500,16168
20230818,113200,376768036700,66600,66600,66600,66500,6940
20230818,113100,376306218200,66600,66600,66600,66500,5194
20230818,113000,375960574300,66600,66600,66600,66500,4770
20230818,112900,375643250200,66500,66500,66600,66500,5503
20230818,112800,375277192300,66600,66600,66600,66500,5524
20230818,112700,374909697200,66500,66500,66600,66500,7243
20230818,112600,374427826100,66500,66500,66600,66500,5212
20230818,112500,374081058400,66600,66500,66600,66500,7030
20230818,112400,373613458800,66500,66500,66600,66500,7456
20230818,112300,373117471700,66600,66500,66600,66500,10015
20230818,112200,372451235800,66500,66500,66600,66500,7504
20230818,112100,371951826000,66600,66700,66700,66500,70161
20230818,112000,367278978300,66600,66700,66700,66600,5248
20230818,111900,366929378400,66700,66600,66700,66600,44132
20230818,111800,363989829300,66700,66700,66700,66600,13101
20230818,111700,363117110600,66700,66700,66700,66600,6763
20230818,111600,362666409000,66700,66600,66700,66600,11091
20230818,111500,361927090100,66700,66700,66700,66600,5482
20230818,111400,361561749000,66600,66600,66700,66600,4139
20230818,111300,361285840300,66600,66700,66700,66600,3268
20230818,111200,361068046300,66700,66600,66700,66600,9534
20230818,111100,360432352000,66600,66700,66700,66600,6751
20230818,111000,359982250300,66700,66700,66700,66600,4879
20230818,110900,359656940300,66600,66600,66700,66600,5486
20230818,110800,359291295500,66600,66600,66700,66600,7975
20230818,110700,358759544200,66700,66700,66700,66600,4917
20230818,110600,358431710200,66700,66700,66700,66600,3405
20230818,110500,358204709700,66700,66700,66700,66600,10731
20230818,110400,357489542800,66700,66700,66700,66600,20873
20230818,110300,356099089900,66700,66700,66700,66600,13954
20230818,110200,355169498200,66700,66700,66700,66600,13701
20230818,110100,354256594400,66700,66700,66700,66600,7502
20230818,110000,353756308200,66700,66700,66700,66600,28355
20230818,105900,351867693600,66700,66700,66700,66600,8626
20230818,105800,351292473000,66700,66600,66700,66600,7731
20230818,105700,350776965000,66700,66700,66700,66600,15603
20230818,105600,349737199200,66600,66500,66700,66500,70173
20230818,105500,345063351100,66600,66500,66600,66500,13081
20230818,105400,344192469800,66600,66600,66600,66500,90268
20230818,105300,338180708700,66500,66600,66600,66500,19403
20230818,105200,336888690800,66600,66600,66600,66500,7335
20230818,105100,336400560300,66600,66500,66600,66500,6463
20230818,105000,335970421300,66500,66600,66600,66500,6661
20230818,104900,335527065100,66500,66600,66600,66500,18016
20230818,104800,334327307900,66500,66500,66600,66500,11213
20230818,104700,333580757500,66500,66500,66600,66500,7044
20230818,104600,333111783400,66600,66500,66600,66500,10061
20230818,104500,332442312200,66500,66500,66600,66500,5710
20230818,104400,332062381000,66500,66600,66600,66500,4997
20230818,104300,331729743400,66500,66500,66600,66500,24638
20230818,104200,330090310200,66500,66600,66600,66500,9106
20230818,104100,329484103800,66500,66600,66600,66500,18451
20230818,104000,328256793900,66600,66600,66600,66500,4392
20230818,103900,327964383100,66600,66500,66600,66400,38468
20230818,103800,325406196900,66500,66500,66600,66400,53392
20230818,103700,321855694100,66500,66400,66500,66400,6782
20230818,103600,321404911300,66500,66500,66500,66400,5109
20230818,103500,321065532600,66500,66500,66500,66400,4440
20230818,103400,320770506500,66500,66500,66600,66400,57807
20230818,103300,316926369700,66500,66600,66600,66500,4733
20230818,103200,316611346000,66500,66600,66600,66500,4110
20230818,103100,316337907800,66600,66600,66600,66500,42095
20230818,103000,313538384700,66600,66600,66600,66500,5043
20230818,102900,313202791400,66600,66400,66600,66300,213497
20230818,102800,299018975400,66400,66400,66400,66300,4672
20230818,102700,298708900200,66300,66500,66500,66300,36068
20230818,102600,296313937600,66500,66400,66500,66300,109187
20230818,102500,289063933700,66400,66400,66400,66300,4730
20230818,102400,288750237700,66300,66400,66400,66300,5193
20230818,102300,288405849000,66300,66400,66400,66300,3367
20230818,102200,288182423600,66400,66400,66400,66300,6725
20230818,102100,287735973100,66300,66400,66500,66300,32381
20230818,102000,285585976000,66400,66500,66600,66300,181968
20230818,101900,273493124600,66500,66500,66600,66500,4679
20230818,101800,273181839300,66600,66700,66700,66500,38930
20230818,101700,270589201800,66600,66600,66700,66500,76279
20230818,101600,265508668900,66600,66600,66600,66500,3364
20230818,101500,265284776300,66600,66600,66600,66500,5847
20230818,101400,264895580000,66500,66600,66600,66500,5768
20230818,101300,264511764700,66600,66700,66700,66500,48877
20230818,101200,261256160700,66600,66600,66700,66500,65646
20230818,101100,256884259600,66600,66600,66600,66500,5253
20230818,101000,256534769700,66600,66600,66600,66500,8340
20230818,100900,255979731500,66600,66500,66600,66500,10453
20230818,100800,255283688500,66500,66500,66600,66500,11614
20230818,100700,254510454800,66500,66500,66600,66400,90150
20230818,100600,248515452900,66400,66400,66500,66400,3511
20230818,100500,248282242100,66400,66500,66500,66400,5142
20230818,100400,247940591100,66500,66500,66500,66400,5521
20230818,100300,247573525400,66500,66500,66500,66400,4268
20230818,100200,247289912200,66400,66500,66600,66400,70701
20230818,100100,242588333500,66400,66600,66600,66400,32741
20230818,100000,240410896400,66500,66400,66600,66400,52989
20230818,095900,236886807100,66400,66400,66500,66400,8203
20230818,095800,236341640400,66400,66500,66500,66400,9132
20230818,095700,235735024700,66500,66500,66600,66400,25048
20230818,095600,234069578700,66500,66600,66600,66400,80434
20230818,095500,228719623100,66600,66500,66600,66400,71562
20230818,095400,223960664800,66500,66500,66500,66400,6130
20230818,095300,223553157700,66500,66500,66500,66400,14243
20230818,095200,222606664700,66500,66400,66500,66400,45699
20230818,095100,219571775500,66400,66300,66500,66200,107579
20230818,095000,212433665000,66300,66400,66400,66200,39838
20230818,094900,209792306500,66400,66300,66400,66200,17833
20230818,094800,208609774500,66300,66300,66300,66200,34344
20230818,094700,206332877600,66300,66300,66300,66200,15499
20230818,094600,205305558400,66300,66300,66300,66200,4300
20230818,094500,205020572600,66300,66200,66300,66100,55990
20230818,094400,201313752000,66200,66300,66300,66100,39051
20230818,094300,198727971800,66300,66300,66300,66100,81928
20230818,094200,193304073600,66300,66300,66300,66200,75689
20230818,094100,188291922400,66300,66200,66300,66100,65180
20230818,094000,183977027700,66200,66100,66200,66000,81039
20230818,093900,178620357600,66100,66000,66100,65900,211907
20230818,093800,164633418300,66000,66000,66000,65900,5652
20230818,093700,164260633600,66000,66000,66000,65900,9796
20230818,093600,163614394800,66000,66000,66000,65900,10659
20230818,093500,162911587500,66000,65900,66000,65900,8330
20230818,093400,162362367000,65900,66000,66000,65900,10650
20230818,093300,161660195800,66000,66000,66000,65900,6903
20230818,093200,161204807300,66000,66000,66100,65900,100062
20230818,093100,154600940900,66100,66100,66100,66000,15448
20230818,093000,153580874500,66100,66100,66100,66000,25582
20230818,092900,151892178200,66100,66100,66100,66000,17605
20230818,092800,150729905600,66100,66000,66100,66000,125179
20230818,092700,142467658300,66100,66100,66100,66000,6099
20230818,092600,142064734100,66000,66100,66100,66000,22460
20230818,092500,140580344500,66100,66100,66100,66000,15497
20230818,092400,139556381500,66100,66100,66100,66000,51027
20230818,092300,136185829800,66100,66100,66100,66000,28267
20230818,092200,134319404500,66100,66000,66100,66000,13443
20230818,092100,133430930600,66100,66200,66200,66000,39450
20230818,092000,130823264200,66100,66000,66200,66000,121248
20230818,091900,122809763900,66100,66000,66100,66000,7560
20230818,091800,122310550800,66100,65900,66100,65900,72030
20230818,091700,117556516300,65900,66000,66000,65900,12889
20230818,091600,116706161300,66000,66100,66100,65900,87056
20230818,091500,110960762000,66100,66100,66100,66000,22483
20230818,091400,109475798100,66100,66000,66100,65900,104151
20230818,091300,102602085900,66000,66000,66000,65900,82335
20230818,091200,97174539400,66000,66000,66000,65900,11115
20230818,091100,96441623400,66000,65900,66000,65800,70363
20230818,091000,91804619800,65900,65900,66000,65800,99827
20230818,090900,85226211200,66000,65900,66000,65800,76794
20230818,090800,80165823600,65900,66100,66100,65800,213239
20230818,090700,66104696300,66100,66000,66100,65900,146569
20230818,090600,56431026000,66000,66000,66000,65900,19372
20230818,090500,55153199700,65900,66000,66000,65900,119658
20230818,090400,47258070100,65900,66000,66000,65900,35749
20230818,090300,44899791500,66000,66000,66100,65900,168356
20230818,090200,33790499200,66000,65900,66000,65800,79877
20230818,090100,28527588100,65800,66000,66000,65800,102406
20230818,090000,21780454500,66000,66000,66100,65900,328251