stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191700,4719679700,19900,19900,19900,19900,3272
20230818,191600,4719679700,19900,19900,19900,19900,0
20230818,191500,4719679700,19900,19900,19900,19900,0
20230818,191400,4719679700,19900,19900,19900,19900,0
20230818,191300,4719679700,19900,19900,19900,19900,0
20230818,191200,4719679700,19900,19900,19900,19900,0
20230818,191100,4719679700,19900,19900,19900,19900,0
20230818,191000,4719679700,19900,19900,19900,19900,0
20230818,190900,4719679700,19900,19900,19900,19900,0
20230818,190800,4719679700,19900,19900,19900,19900,0
20230818,190700,4719679700,19900,19900,19900,19900,0
20230818,190600,4719679700,19900,19900,19900,19900,0
20230818,190500,4719679700,19900,19900,19900,19900,0
20230818,190400,4719679700,19900,19900,19900,19900,0
20230818,190300,4719679700,19900,19900,19900,19900,0
20230818,190200,4719679700,19900,19900,19900,19900,0
20230818,190100,4719679700,19900,19900,19900,19900,0
20230818,190000,4719679700,19900,19900,19900,19900,0
20230818,185900,4719679700,19900,19900,19900,19900,0
20230818,185800,4719679700,19900,19900,19900,19900,0
20230818,185700,4719679700,19900,19900,19900,19900,0
20230818,185600,4719679700,19900,19900,19900,19900,0
20230818,185500,4719679700,19900,19900,19900,19900,0
20230818,185400,4719679700,19900,19900,19900,19900,0
20230818,185300,4719679700,19900,19900,19900,19900,0
20230818,185200,4719679700,19900,19900,19900,19900,0
20230818,185100,4719679700,19900,19900,19900,19900,0
20230818,185000,4719679700,19900,19900,19900,19900,0
20230818,184900,4719679700,19900,19900,19900,19900,0
20230818,184800,4719679700,19900,19900,19900,19900,0
20230818,184700,4719679700,19900,19900,19900,19900,3272
20230818,184600,4719679700,19900,19900,19900,19900,0
20230818,184500,4719679700,19900,19900,19900,19900,0
20230818,184400,4719679700,19900,19900,19900,19900,0
20230818,184300,4719679700,19900,19900,19900,19900,0
20230818,184200,4719679700,19900,19900,19900,19900,0
20230818,184100,4719679700,19900,19900,19900,19900,0
20230818,184000,4719679700,19900,19900,19900,19900,0
20230818,183900,4719679700,19900,19900,19900,19900,0
20230818,183800,4719679700,19900,19900,19900,19900,0
20230818,183700,4719679700,19900,19900,19900,19900,0
20230818,183600,4719679700,19900,19900,19900,19900,0
20230818,183500,4719679700,19900,19900,19900,19900,0
20230818,183400,4719679700,19900,19900,19900,19900,0
20230818,183300,4719679700,19900,19900,19900,19900,0
20230818,183200,4719679700,19900,19900,19900,19900,0
20230818,183100,4719679700,19900,19900,19900,19900,0
20230818,183000,4719679700,19900,19900,19900,19900,0
20230818,182900,4719679700,19900,19900,19900,19900,0
20230818,182800,4719679700,19900,19900,19900,19900,0
20230818,182700,4719679700,19900,19900,19900,19900,0
20230818,182600,4719679700,19900,19900,19900,19900,0
20230818,182500,4719679700,19900,19900,19900,19900,0
20230818,182400,4719679700,19900,19900,19900,19900,0
20230818,182300,4719679700,19900,19900,19900,19900,0
20230818,182200,4719679700,19900,19900,19900,19900,0
20230818,182100,4719679700,19900,19900,19900,19900,0
20230818,182000,4719679700,19900,19900,19900,19900,0
20230818,181900,4719679700,19900,19900,19900,19900,0
20230818,181800,4719679700,19900,19900,19900,19900,0
20230818,181700,4719679700,19900,19900,19900,19900,3272
20230818,181600,4719679700,19900,19900,19900,19900,0
20230818,181500,4719679700,19900,19900,19900,19900,0
20230818,181400,4719679700,19900,19900,19900,19900,0
20230818,181300,4719679700,19900,19900,19900,19900,0
20230818,181200,4719679700,19900,19900,19900,19900,0
20230818,181100,4719679700,19900,19900,19900,19900,0
20230818,181000,4719679700,19900,19900,19900,19900,0
20230818,180900,4719679700,19900,19900,19900,19900,0
20230818,180800,4719679700,19900,19900,19900,19900,0
20230818,180700,4719679700,19900,19900,19900,19900,0
20230818,180600,4719679700,19900,19900,19900,19900,0
20230818,180500,4719679700,19900,19900,19900,19900,0
20230818,180400,4719679700,19900,19900,19900,19900,0
20230818,180300,4719679700,19900,19900,19900,19900,0
20230818,180200,4719679700,19900,19900,19900,19900,0
20230818,180100,4719679700,19900,19900,19900,19900,0
20230818,180000,4719679700,19900,19900,19900,19900,0
20230818,175900,4719679700,19900,19900,19900,19900,0
20230818,175800,4719679700,19900,19900,19900,19900,0
20230818,175700,4719679700,19900,19900,19900,19900,0
20230818,175600,4719679700,19900,19900,19900,19900,0
20230818,175500,4719679700,19900,19900,19900,19900,0
20230818,175400,4719679700,19900,19900,19900,19900,0
20230818,175300,4719679700,19900,19900,19900,19900,0
20230818,175200,4719679700,19900,19900,19900,19900,0
20230818,175100,4719679700,19900,19900,19900,19900,0
20230818,175000,4719679700,19900,19900,19900,19900,0
20230818,174900,4719679700,19900,19900,19900,19900,0
20230818,174800,4719679700,19900,19900,19900,19900,0
20230818,174700,4719679700,19900,19900,19900,19900,3272
20230818,174600,4719679700,19900,19900,19900,19900,0
20230818,174500,4719679700,19900,19900,19900,19900,0
20230818,174400,4719679700,19900,19900,19900,19900,0
20230818,174300,4719679700,19900,19900,19900,19900,0
20230818,174200,4719679700,19900,19900,19900,19900,0
20230818,174100,4719679700,19900,19900,19900,19900,0
20230818,174000,4719679700,19900,19900,19900,19900,0
20230818,173900,4719679700,19900,19900,19900,19900,0
20230818,173800,4719679700,19900,19900,19900,19900,0
20230818,173700,4719679700,19900,19900,19900,19900,0
20230818,173600,4719679700,19900,19900,19900,19900,0
20230818,173500,4719679700,19900,19900,19900,19900,0
20230818,173400,4719679700,19900,19900,19900,19900,0
20230818,173300,4719679700,19900,19900,19900,19900,0
20230818,173200,4719679700,19900,19900,19900,19900,0
20230818,173100,4719679700,19900,19900,19900,19900,0
20230818,173000,4719679700,19900,19900,19900,19900,0
20230818,172900,4719679700,19900,19900,19900,19900,0
20230818,172800,4719679700,19900,19900,19900,19900,0
20230818,172700,4719679700,19900,19900,19900,19900,0
20230818,172600,4719679700,19900,19900,19900,19900,0
20230818,172500,4719679700,19900,19900,19900,19900,0
20230818,172400,4719679700,19900,19900,19900,19900,0
20230818,172300,4719679700,19900,19900,19900,19900,0
20230818,172200,4719679700,19900,19900,19900,19900,0
20230818,172100,4719679700,19900,19900,19900,19900,0
20230818,172000,4719679700,19900,19900,19900,19900,0
20230818,171900,4719679700,19900,19900,19900,19900,0
20230818,171800,4719679700,19900,19900,19900,19900,0
20230818,171700,4719679700,19900,19900,19900,19900,3272
20230818,171600,4719679700,19900,19900,19900,19900,0
20230818,171500,4719679700,19900,19900,19900,19900,0
20230818,171400,4719679700,19900,19900,19900,19900,0
20230818,171300,4719679700,19900,19900,19900,19900,0
20230818,171200,4719679700,19900,19900,19900,19900,0
20230818,171100,4719679700,19900,19900,19900,19900,0
20230818,171000,4719679700,19900,19900,19900,19900,0
20230818,170900,4719679700,19900,19900,19900,19900,0
20230818,170800,4719679700,19900,19900,19900,19900,0
20230818,170700,4719679700,19900,19900,19900,19900,0
20230818,170600,4719679700,19900,19900,19900,19900,0
20230818,170500,4719679700,19900,19900,19900,19900,0
20230818,170400,4719679700,19900,19900,19900,19900,0
20230818,170300,4719679700,19900,19900,19900,19900,0
20230818,170200,4719679700,19900,19900,19900,19900,0
20230818,170100,4719679700,19900,19900,19900,19900,0
20230818,170000,4719679700,19900,19900,19900,19900,0
20230818,165900,4719679700,19900,19900,19900,19900,0
20230818,165800,4719679700,19900,19900,19900,19900,0
20230818,165700,4719679700,19900,19900,19900,19900,0
20230818,165600,4719679700,19900,19900,19900,19900,0
20230818,165500,4719679700,19900,19900,19900,19900,0
20230818,165400,4719679700,19900,19900,19900,19900,0
20230818,165300,4719679700,19900,19900,19900,19900,0
20230818,165200,4719679700,19900,19900,19900,19900,0
20230818,165100,4719679700,19900,19900,19900,19900,0
20230818,165000,4719679700,19900,19900,19900,19900,0
20230818,164900,4719679700,19900,19900,19900,19900,0
20230818,164800,4719679700,19900,19900,19900,19900,0
20230818,164700,4719679700,19900,19900,19900,19900,3272
20230818,164600,4719679700,19900,19900,19900,19900,0
20230818,164500,4719679700,19900,19900,19900,19900,0
20230818,164400,4719679700,19900,19900,19900,19900,0
20230818,164300,4719679700,19900,19900,19900,19900,0
20230818,164200,4719679700,19900,19900,19900,19900,0
20230818,164100,4719679700,19900,19900,19900,19900,0
20230818,164000,4719679700,19900,19900,19900,19900,0
20230818,163900,4719679700,19900,19900,19900,19900,0
20230818,163800,4719679700,19900,19900,19900,19900,0
20230818,163700,4719679700,19900,19900,19900,19900,0
20230818,163600,4719679700,19900,19900,19900,19900,0
20230818,163500,4719679700,19900,19900,19900,19900,0
20230818,163400,4719679700,19900,19900,19900,19900,0
20230818,163300,4719679700,19900,19900,19900,19900,0
20230818,163200,4719679700,19900,19900,19900,19900,0
20230818,163100,4719679700,19900,19900,19900,19900,0
20230818,163000,4719679700,19900,19900,19900,19900,0
20230818,162900,4719679700,19900,19900,19900,19900,0
20230818,162800,4719679700,19900,19900,19900,19900,0
20230818,162700,4719679700,19900,19900,19900,19900,0
20230818,162600,4719679700,19900,19900,19900,19900,0
20230818,162500,4719679700,19900,19900,19900,19900,0
20230818,162400,4719679700,19900,19900,19900,19900,0
20230818,162300,4719679700,19900,19900,19900,19900,0
20230818,162200,4719679700,19900,19900,19900,19900,0
20230818,162100,4719679700,19900,19900,19900,19900,0
20230818,162000,4719679700,19900,19900,19900,19900,0
20230818,161900,4719679700,19900,19900,19900,19900,0
20230818,161800,4719679700,19900,19900,19900,19900,0
20230818,161700,4719679700,19900,19900,19900,19900,3272
20230818,161600,4719679700,19900,19900,19900,19900,0
20230818,161500,4719679700,19900,19900,19900,19900,0
20230818,161400,4719679700,19900,19900,19900,19900,0
20230818,161300,4719679700,19900,19900,19900,19900,0
20230818,161200,4719679700,19900,19900,19900,19900,0
20230818,161100,4719679700,19900,19900,19900,19900,0
20230818,161000,4719679700,19900,19900,19900,19900,0
20230818,160900,4719679700,19900,19900,19900,19900,0
20230818,160800,4719679700,19900,19900,19900,19900,0
20230818,160700,4719679700,19900,19900,19900,19900,0
20230818,160600,4719679700,19900,19900,19900,19900,0
20230818,160500,4719679700,19900,19900,19900,19900,0
20230818,160400,4719679700,19900,19900,19900,19900,0
20230818,160300,4719679700,19900,19900,19900,19900,0
20230818,160200,4719679700,19900,19900,19900,19900,0
20230818,160100,4719679700,19900,19900,19900,19900,0
20230818,160000,4719679700,19900,19900,19900,19900,0
20230818,155900,4719679700,19900,19900,19900,19900,0
20230818,155800,4719679700,19900,19900,19900,19900,0
20230818,155700,4719679700,19900,19900,19900,19900,0
20230818,155600,4719679700,19900,19900,19900,19900,0
20230818,155500,4719679700,19900,19900,19900,19900,0
20230818,155400,4719679700,19900,19900,19900,19900,0
20230818,155300,4719679700,19900,19900,19900,19900,0
20230818,155200,4719679700,19900,19900,19900,19900,0
20230818,155100,4719679700,19900,19900,19900,19900,0
20230818,155000,4719679700,19900,19900,19900,19900,0
20230818,154900,4719679700,19900,19900,19900,19900,0
20230818,154800,4719679700,19900,19900,19900,19900,0
20230818,154700,4719679700,19900,19900,19900,19900,3272
20230818,154600,4719679700,19900,19900,19900,19900,0
20230818,154500,4719679700,19900,19900,19900,19900,0
20230818,154400,4719679700,19900,19900,19900,19900,0
20230818,154300,4719679700,19900,19900,19900,19900,0
20230818,154200,4719679700,19900,19900,19900,19900,0
20230818,154100,4719679700,19900,19900,19900,19900,0
20230818,154000,4719679700,19900,19900,19900,19900,0
20230818,153900,4719679700,19900,19900,19900,19900,0
20230818,153800,4719679700,19900,19900,19900,19900,0
20230818,153700,4719679700,19900,19900,19900,19900,0
20230818,153600,4719679700,19900,19900,19900,19900,0
20230818,153500,4719679700,19900,19900,19900,19900,0
20230818,153400,4719679700,19900,19900,19900,19900,0
20230818,153300,4719679700,19900,19900,19900,19900,0
20230818,153200,4719679700,19900,19900,19900,19900,0
20230818,153100,4719679700,19900,19900,19900,19900,0
20230818,153000,4719679700,19900,19900,19900,19900,3272
20230818,152900,4654566900,19780,19780,19780,19780,0
20230818,152800,4654566900,19780,19780,19780,19780,0
20230818,152700,4654566900,19780,19780,19780,19780,0
20230818,152600,4654566900,19780,19780,19780,19780,0
20230818,152500,4654566900,19780,19780,19780,19780,0
20230818,152400,4654566900,19780,19780,19780,19780,0
20230818,152300,4654566900,19780,19780,19780,19780,0
20230818,152200,4654566900,19780,19780,19780,19780,0
20230818,152100,4654566900,19780,19780,19780,19780,0
20230818,152000,4654566900,19780,19780,19780,19780,0
20230818,151900,4654566900,19780,19660,19780,19640,1421
20230818,151800,4626597500,19660,19660,19660,19650,80
20230818,151700,4625024900,19660,19610,19670,19610,112
20230818,151600,4622827890,19670,19590,19670,19580,467
20230818,151500,4613677690,19600,19590,19610,19590,180
20230818,151400,4610150410,19590,19580,19590,19580,241
20230818,151300,4605431330,19580,19580,19580,19580,38
20230818,151200,4604687290,19570,19570,19570,19570,246
20230818,151100,4599873070,19570,19530,19570,19530,63
20230818,151000,4598640360,19530,19530,19530,19530,8
20230818,150900,4598484120,19530,19570,19580,19530,208
20230818,150800,4594419910,19570,19570,19580,19570,33
20230818,150700,4593773860,19570,19570,19570,19570,36
20230818,150600,4593069340,19570,19610,19610,19570,702
20230818,150500,4579326600,19570,19550,19570,19530,477
20230818,150400,4569998810,19520,19530,19570,19520,90
20230818,150300,4568241600,19570,19520,19600,19510,141
20230818,150200,4565487430,19520,19520,19600,19520,146
20230818,150100,4562635670,19510,19520,19520,19510,181
20230818,150000,4559103830,19490,19480,19510,19480,1217
20230818,145900,4535380700,19440,19450,19490,19440,233
20230818,145800,4530840780,19440,19420,19450,19420,692
20230818,145700,4517391670,19420,19440,19440,19420,979
20230818,145600,4498369260,19440,19450,19450,19440,261
20230818,145500,4493292860,19460,19460,19470,19460,276
20230818,145400,4487921130,19460,19460,19470,19460,107
20230818,145300,4485838790,19460,19470,19470,19460,239
20230818,145200,4481187020,19480,19470,19480,19460,15
20230818,145100,4480894980,19470,19480,19490,19460,168
20230818,145000,4477623790,19480,19470,19480,19460,646
20230818,144900,4465047870,19470,19480,19480,19470,215
20230818,144800,4460861390,19490,19510,19530,19490,665
20230818,144700,4447897090,19500,19500,19510,19500,37
20230818,144600,4447175480,19490,19480,19500,19480,235
20230818,144500,4442594310,19480,19490,19550,19480,737
20230818,144400,4428215760,19490,19480,19490,19460,135
20230818,144300,4425586930,19480,19490,19490,19470,241
20230818,144200,4420894160,19500,19470,19500,19470,209
20230818,144100,4416822880,19470,19470,19470,19470,9
20230818,144000,4416647650,19470,19470,19500,19470,105
20230818,143900,4414602760,19470,19470,19480,19470,180
20230818,143800,4411096440,19470,19480,19490,19470,40
20230818,143700,4410317190,19480,19490,19500,19480,26
20230818,143600,4409810360,19460,19500,19510,19460,764
20230818,143500,4394927620,19480,19540,19550,19480,942
20230818,143400,4376555740,19520,19550,19550,19520,15
20230818,143300,4376262730,19550,19510,19590,19510,336
20230818,143200,4369694980,19510,19550,19550,19510,965
20230818,143100,4350839600,19550,19560,19560,19550,750
20230818,143000,4336175910,19550,19590,19590,19550,17
20230818,142900,4335843120,19590,19580,19590,19560,26
20230818,142800,4335334110,19590,19600,19610,19590,230
20230818,142700,4330826690,19600,19600,19600,19570,259
20230818,142600,4325750540,19570,19540,19570,19540,54
20230818,142500,4324694900,19550,19550,19550,19550,7
20230818,142400,4324558050,19580,19550,19580,19550,290
20230818,142300,4318886750,19550,19520,19550,19520,72
20230818,142200,4317479560,19500,19540,19590,19500,330
20230818,142100,4311031640,19540,19540,19550,19530,464
20230818,142000,4301964540,19540,19550,19550,19540,8
20230818,141900,4301808200,19550,19580,19580,19550,324
20230818,141800,4295464600,19580,19560,19580,19560,209
20230818,141700,4291376490,19560,19570,19570,19560,221
20230818,141600,4287051880,19570,19580,19600,19560,92
20230818,141500,4285250770,19560,19520,19580,19520,123
20230818,141400,4282845220,19540,19540,19540,19500,127
20230818,141300,4280364300,19540,19570,19570,19540,118
20230818,141200,4278055940,19580,19580,19590,19580,18
20230818,141100,4277703420,19580,19570,19670,19570,13
20230818,141000,4277448790,19600,19510,19600,19510,594
20230818,140900,4265826180,19510,19520,19550,19510,31
20230818,140800,4265220430,19500,19510,19510,19490,142
20230818,140700,4262451730,19510,19500,19530,19500,522
20230818,140600,4252257400,19500,19510,19510,19490,463
20230818,140500,4243228520,19510,19510,19520,19510,37
20230818,140400,4242506340,19510,19530,19530,19510,236
20230818,140300,4237899570,19530,19520,19530,19520,192
20230818,140200,4234151350,19520,19530,19550,19520,118
20230818,140100,4231847270,19530,19550,19550,19530,29
20230818,140000,4231280570,19570,19540,19580,19520,603
20230818,135900,4219497630,19520,19560,19570,19520,153
20230818,135800,4216506330,19560,19580,19580,19560,131
20230818,135700,4213941860,19580,19560,19600,19560,137
20230818,135600,4211260430,19550,19560,19560,19550,55
20230818,135500,4210184660,19560,19560,19570,19560,118
20230818,135400,4207876040,19560,19530,19560,19520,374
20230818,135300,4200566210,19520,19520,19530,19520,91
20230818,135200,4198789860,19520,19510,19530,19510,166
20230818,135100,4195549520,19520,19520,19540,19520,525
20230818,135000,4185299110,19520,19560,19560,19520,706
20230818,134900,4171496590,19560,19560,19580,19560,232
20230818,134800,4166958610,19560,19590,19600,19560,275
20230818,134700,4161572340,19600,19590,19600,19560,61
20230818,134600,4160377030,19580,19580,19620,19550,68
20230818,134500,4159044670,19570,19540,19570,19520,953
20230818,134400,4140420780,19530,19570,19570,19530,2309
20230818,134300,4095272690,19590,19570,19590,19570,7
20230818,134200,4095135650,19590,19590,19600,19570,629
20230818,134100,4082824630,19600,19590,19620,19570,577
20230818,134000,4071514670,19580,19580,19580,19580,98
20230818,133900,4069595830,19580,19580,19610,19580,216
20230818,133800,4065366370,19590,19600,19600,19590,118
20230818,133700,4063054720,19600,19600,19600,19600,48
20230818,133600,4062113920,19600,19600,19610,19600,292
20230818,133500,4056390380,19600,19610,19610,19590,234
20230818,133400,4051804750,19600,19600,19610,19600,107
20230818,133300,4049706890,19600,19600,19620,19600,374
20230818,133200,4042372270,19600,19600,19600,19600,120
20230818,133100,4040020270,19600,19620,19620,19600,145
20230818,133000,4037176350,19650,19630,19650,19630,59
20230818,132900,4036017090,19650,19650,19650,19610,878
20230818,132800,4018784240,19640,19650,19650,19640,131
20230818,132700,4016211380,19670,19640,19670,19640,135
20230818,132600,4013558850,19630,19640,19640,19620,42
20230818,132500,4012734590,19640,19650,19680,19640,1160
20230818,132400,3989941400,19650,19650,19700,19650,13
20230818,132300,3989685550,19650,19650,19650,19620,389
20230818,132200,3982052440,19620,19700,19700,19620,1037
20230818,132100,3961646620,19700,19700,19710,19700,87
20230818,132000,3959932130,19700,19700,19700,19700,88
20230818,131900,3958198530,19700,19710,19730,19700,141
20230818,131800,3955416960,19710,19720,19740,19710,186
20230818,131700,3951750010,19720,19730,19740,19720,28
20230818,131600,3951197790,19700,19760,19780,19700,258
20230818,131500,3946110130,19760,19690,19780,19690,379
20230818,131400,3938642980,19690,19650,19690,19650,32
20230818,131300,3938012980,19650,19670,19680,19630,190
20230818,131200,3934275510,19660,19650,19670,19640,97
20230818,131100,3932368850,19650,19620,19650,19620,285
20230818,131000,3926776710,19630,19650,19650,19630,21
20230818,130900,3926364320,19650,19650,19650,19620,14
20230818,130800,3926089280,19620,19610,19640,19610,26
20230818,130700,3925579120,19610,19610,19660,19610,163
20230818,130600,3922377580,19640,19600,19650,19600,502
20230818,130500,3912524440,19610,19600,19610,19600,19
20230818,130400,3912151920,19600,19620,19620,19600,183
20230818,130300,3908562480,19640,19620,19640,19620,32
20230818,130200,3907934460,19620,19640,19640,19620,6
20230818,130100,3907816680,19650,19630,19650,19620,29
20230818,130000,3907247320,19630,19640,19650,19630,216
20230818,125900,3903005600,19640,19610,19640,19610,1011
20230818,125800,3883150100,19610,19580,19640,19550,47
20230818,125700,3882230110,19580,19570,19640,19550,441
20230818,125600,3873594210,19570,19630,19630,19570,1972
20230818,125500,3834917070,19630,19660,19660,19630,488
20230818,125400,3825333160,19640,19640,19670,19640,23
20230818,125300,3824881110,19660,19640,19670,19630,327
20230818,125200,3818458730,19660,19670,19670,19660,7
20230818,125100,3818321100,19670,19660,19690,19630,31
20230818,125000,3817711440,19660,19650,19660,19630,196
20230818,124900,3813863160,19630,19670,19670,19630,1333
20230818,124800,3787660750,19680,19680,19690,19670,474
20230818,124700,3778332500,19690,19700,19700,19690,171
20230818,124600,3774965400,19700,19700,19710,19700,378
20230818,124500,3767518790,19700,19710,19720,19700,693
20230818,124400,3753861080,19710,19710,19710,19710,44
20230818,124300,3752993840,19710,19710,19710,19710,7
20230818,124200,3752855870,19710,19700,19720,19700,49
20230818,124100,3751889690,19730,19700,19730,19700,67
20230818,124000,3750568300,19700,19710,19710,19700,43
20230818,123900,3749720800,19700,19700,19710,19700,91
20230818,123800,3747927480,19700,19700,19710,19700,216
20230818,123700,3743671280,19700,19700,19710,19700,50
20230818,123600,3742685910,19700,19700,19720,19700,26
20230818,123500,3742173480,19710,19720,19730,19710,106
20230818,123400,3740082620,19720,19720,19720,19720,7
20230818,123300,3739944580,19720,19720,19730,19720,26
20230818,123200,3739431710,19720,19710,19720,19710,19
20230818,123100,3739057170,19710,19700,19710,19700,2205
20230818,123000,3695598660,19710,19710,19780,19700,311
20230818,122900,3689468580,19710,19750,19750,19710,29
20230818,122800,3688896840,19750,19760,19760,19750,55
20230818,122700,3687810070,19830,19710,19830,19710,167
20230818,122600,3684516290,19710,19710,19730,19710,80
20230818,122500,3682938780,19700,19700,19700,19700,162
20230818,122400,3679747380,19690,19690,19700,19690,19
20230818,122300,3679373180,19690,19690,19690,19690,19
20230818,122200,3678999070,19690,19700,19700,19690,13
20230818,122100,3678743000,19690,19690,19690,19680,232
20230818,122000,3674175700,19690,19690,19700,19690,13
20230818,121900,3673919720,19690,19690,19720,19690,183
20230818,121800,3670314060,19690,19710,19720,19690,1194
20230818,121700,3646794140,19710,19710,19720,19710,34
20230818,121600,3646123800,19710,19720,19720,19710,39
20230818,121500,3645355060,19730,19730,19730,19720,30
20230818,121400,3644763240,19730,19700,19730,19700,115
20230818,121300,3642495810,19700,19720,19720,19700,89
20230818,121200,3640742140,19720,19730,19740,19720,2019
20230818,121100,3600917360,19730,19720,19740,19720,158
20230818,121000,3597800290,19720,19720,19730,19720,12
20230818,120900,3597563640,19720,19730,19760,19720,237
20230818,120800,3592883480,19730,19740,19760,19730,572
20230818,120700,3581587070,19740,19750,19850,19740,42
20230818,120600,3580756930,19730,19730,19740,19730,22
20230818,120500,3580322750,19730,19720,19750,19720,482
20230818,120400,3570807190,19720,19730,19730,19720,24
20230818,120300,3570333800,19770,19720,19770,19700,333
20230818,120200,3563759910,19720,19710,19720,19710,194
20230818,120100,3559934490,19700,19690,19700,19690,191
20230818,120000,3556171870,19700,19700,19700,19690,25
20230818,115900,3555679490,19700,19700,19700,19690,22
20230818,115800,3555246170,19690,19710,19710,19690,1005
20230818,115700,3535447520,19710,19710,19740,19700,97
20230818,115600,3533535520,19700,19700,19710,19700,22
20230818,115500,3533102110,19700,19710,19710,19700,736
20230818,115400,3518597370,19710,19740,19750,19710,758
20230818,115300,3503644650,19740,19750,19750,19740,66
20230818,115200,3502341410,19750,19750,19760,19750,17
20230818,115100,3502005530,19780,19780,19780,19750,63
20230818,115000,3500760980,19780,19740,19780,19740,353
20230818,114900,3493786840,19740,19740,19740,19720,26
20230818,114800,3493273660,19720,19710,19720,19710,81
20230818,114700,3491676370,19710,19750,19750,19710,816
20230818,114600,3475573010,19750,19760,19760,19750,8
20230818,114500,3475415000,19780,19760,19810,19750,177
20230818,114400,3471917790,19750,19750,19760,19750,32
20230818,114300,3471285740,19750,19770,19770,19750,12
20230818,114200,3471048680,19750,19750,19770,19750,23
20230818,114100,3470594170,19750,19810,19820,19750,495
20230818,114000,3460804280,19810,19820,19820,19810,234
20230818,113900,3456166540,19820,19850,19860,19820,131
20230818,113800,3453569230,19850,19850,19850,19850,10
20230818,113700,3453370730,19850,19820,19900,19820,30
20230818,113600,3452774650,19920,19840,19920,19810,154
20230818,113500,3449722190,19840,19810,19850,19810,312
20230818,113400,3443531530,19830,19830,19830,19830,36
20230818,113300,3442817650,19870,19850,19870,19830,67
20230818,113200,3441487700,19840,19930,19930,19800,725
20230818,113100,3427050540,19930,20050,20050,19930,530
20230818,113000,3416458830,20050,20050,20100,20000,1304
20230818,112900,3390271030,20000,19920,20050,19920,946
20230818,112800,3371306750,19910,19910,19930,19910,229
20230818,112700,3366745010,19850,19740,20000,19740,5027
20230818,112600,3266295090,19740,19740,19820,19740,59
20230818,112500,3265126650,19780,19720,19780,19720,347
20230818,112400,3258278940,19720,19720,19730,19710,255
20230818,112300,3253252220,19730,19710,19730,19710,445
20230818,112200,3244481230,19710,19780,19890,19700,6022
20230818,112100,3125793200,19780,19740,19790,19730,1175
20230818,112000,3102553890,19740,19750,19750,19740,129
20230818,111900,3100007410,19750,19760,19760,19740,102
20230818,111800,3097992190,19760,19740,19760,19740,216
20230818,111700,3093724430,19740,19750,19760,19740,35
20230818,111600,3093033410,19750,19770,19770,19750,128
20230818,111500,3090505390,19770,19750,19790,19750,151
20230818,111400,3087521310,19750,19750,19750,19750,131
20230818,111300,3084934060,19750,19710,19750,19710,133
20230818,111200,3082312360,19710,19710,19790,19710,21
20230818,111100,3081897920,19710,19700,19710,19700,40
20230818,111000,3081109910,19710,19710,19710,19700,230
20230818,110900,3076576990,19710,19710,19740,19700,29
20230818,110800,3076005080,19710,19720,19720,19710,1518
20230818,110700,3046085200,19710,19690,19710,19690,278
20230818,110600,3040609780,19690,19710,19790,19690,39
20230818,110500,3039841140,19690,19690,19710,19690,94
20230818,110400,3037989860,19690,19700,19700,19690,8
20230818,110300,3037832330,19690,19690,19780,19680,386
20230818,110200,3030232760,19790,19670,19790,19670,123
20230818,110100,3027802220,19790,19690,19790,19670,45
20230818,110000,3026915750,19690,19670,19690,19670,403
20230818,105900,3018982120,19670,19680,19680,19670,141
20230818,105800,3016207630,19690,19730,19730,19680,606
20230818,105700,3004266370,19730,19730,19820,19710,93
20230818,105600,3002431730,19710,19710,19710,19690,231
20230818,105500,2997878780,19680,19750,19760,19680,497
20230818,105400,2988080970,19750,19690,19940,19690,165
20230818,105300,2984818580,19690,19660,19690,19660,1248
20230818,105200,2960270190,19660,19770,19770,19660,1327
20230818,105100,2934096630,19770,19860,19870,19770,1656
20230818,105000,2901268910,19880,19900,19920,19860,3316
20230818,104900,2835363320,19900,19880,19900,19880,248
20230818,104800,2830428500,19890,20000,20000,19890,1022
20230818,104700,2810056990,20000,19970,20050,19970,35
20230818,104600,2809357410,20050,19970,20050,19970,35
20230818,104500,2808658030,19980,19960,20050,19960,403
20230818,104400,2800610650,19970,19980,20050,19950,503
20230818,104300,2790564020,19970,19950,20050,19950,63
20230818,104200,2789304830,19930,19940,20050,19920,20
20230818,104100,2788905470,19900,19910,19920,19900,23
20230818,104000,2788447620,19890,19870,20100,19870,903
20230818,103900,2770423470,19840,19810,19970,19810,53
20230818,103800,2769371620,19810,19760,20100,19760,1321
20230818,103700,2743119280,19760,19810,19810,19760,331
20230818,103600,2736575610,19810,19750,20050,19750,1047
20230818,103500,2715693720,19800,19850,19860,19800,1292
20230818,103400,2690094390,19850,19700,20150,19680,1814
20230818,103300,2654024530,19800,19830,19840,19780,1322
20230818,103200,2627849210,19840,19800,20100,19800,582
20230818,103100,2616214730,19800,19820,19840,19800,115
20230818,103000,2613935450,19800,19400,20100,19390,1771
20230818,102900,2578876360,19380,19770,19800,19000,9132
20230818,102800,2400948200,19770,19950,19950,19770,5470
20230818,102700,2292266750,19950,20000,20050,19950,2057
20230818,102600,2251172980,20000,20000,20000,20000,13
20230818,102500,2250912980,20000,20000,20000,20000,133
20230818,102400,2248252980,20000,20000,20050,20000,1128
20230818,102300,2225691880,20000,20050,20050,20000,111
20230818,102200,2223466580,20050,20050,20050,20050,352
20230818,102100,2216408980,20050,20100,20100,20000,73
20230818,102000,2214942130,20050,20000,20100,20000,98
20230818,101900,2212980930,20000,20000,20050,20000,374
20230818,101800,2205487480,20000,20000,20050,20000,128
20230818,101700,2202926380,20000,20000,20000,20000,11
20230818,101600,2202706380,20000,20000,20050,20000,15
20230818,101500,2202406130,20050,20050,20050,20000,210
20230818,101400,2198196980,20000,20000,20050,20000,406
20230818,101300,2190065480,20000,20100,20100,20000,593
20230818,101200,2178172680,20100,20100,20150,20050,168
20230818,101100,2174798180,20050,20150,20150,20050,2531
20230818,101000,2124037730,20150,20200,20200,20100,4348
20230818,100900,2036570830,20200,20250,20250,20150,160
20230818,100800,2033338230,20250,20200,20250,20150,337
20230818,100700,2026525130,20150,20200,20200,20150,77
20230818,100600,2024973480,20150,20200,20250,20150,681
20230818,100500,2011221380,20200,20200,20250,20200,28
20230818,100400,2010655280,20300,20350,20350,20250,128
20230818,100300,2008061480,20250,20200,20300,20200,1910
20230818,100200,1969398430,20100,20200,20200,20100,733
20230818,100100,1954627980,20200,20150,20200,20150,142
20230818,100000,1951760780,20150,20100,20150,20100,310
20230818,095900,1945522030,20150,20150,20150,20100,1035
20230818,095800,1924691080,20150,20200,20200,20150,70
20230818,095700,1923279980,20200,20250,20250,20200,134
20230818,095600,1920572930,20200,20200,20200,20200,64
20230818,095500,1919280130,20250,20150,20250,20100,78
20230818,095400,1917706330,20200,20100,20200,20050,764
20230818,095300,1902348180,20200,20100,20200,20050,1063
20230818,095200,1880993830,20100,20150,20200,20100,107
20230818,095100,1878835630,20100,20150,20200,20100,1577
20230818,095000,1847132830,20150,20150,20200,20150,352
20230818,094900,1840039030,20150,20200,20200,20150,225
20230818,094800,1835495480,20200,20150,20200,20150,260
20230818,094700,1830243630,20200,20150,20200,20150,200
20230818,094600,1826205030,20200,20150,20200,20100,854
20230818,094500,1808985730,20150,20150,20150,20150,532
20230818,094400,1798265930,20150,20150,20200,20150,79
20230818,094300,1796673580,20150,20150,20150,20150,292
20230818,094200,1790789780,20150,20200,20250,20150,942
20230818,094100,1771748680,20200,20200,20200,20150,71
20230818,094000,1770315930,20200,20250,20250,20200,304
20230818,093900,1764173630,20200,20200,20250,20200,243
20230818,093800,1759259380,20150,20250,20400,20150,349
20230818,093700,1752181180,20250,20050,20250,20050,1273
20230818,093600,1726422280,20050,20000,20050,19960,1295
20230818,093500,1700533780,20000,20050,20050,19990,606
20230818,093400,1688404130,20050,20050,20150,20050,386
20230818,093300,1680664530,20050,20350,20350,20000,9805
20230818,093200,1483555130,20350,20400,20400,20350,138
20230818,093100,1480741580,20400,20400,20450,20400,462
20230818,093000,1471306780,20450,20450,20500,20400,519
20230818,092900,1460709030,20500,20450,20550,20400,444
20230818,092800,1451644080,20450,20500,20500,20450,807
20230818,092700,1435130630,20500,20700,20700,20450,2510
20230818,092600,1383432580,20700,20700,20750,20650,5943
20230818,092500,1260410880,20700,20550,20700,20550,1552
20230818,092400,1228357930,20550,20600,20650,20550,2947
20230818,092300,1167664680,20600,20500,20650,20450,4797
20230818,092200,1068991330,20500,20400,20500,20350,899
20230818,092100,1050642930,20350,20350,20350,20200,1362
20230818,092000,1022980030,20400,20400,20450,20400,443
20230818,091900,1013940330,20400,20500,20550,20400,1578
20230818,091800,981612380,20450,20400,20450,20400,184
20230818,091700,977857380,20400,20300,20450,20300,2691
20230818,091600,923006530,20300,20300,20300,20250,758
20230818,091500,907622030,20300,20350,20350,20300,758
20230818,091400,892212880,20350,20350,20400,20350,1392
20230818,091300,863835630,20350,20350,20400,20300,1124
20230818,091200,840952130,20350,20300,20400,20200,1681
20230818,091100,806704280,20300,20350,20450,20200,935
20230818,091000,787631580,20350,20400,20400,20100,3489
20230818,090900,716901330,20350,20400,20500,20350,2553
20230818,090800,664831830,20450,20500,20650,20400,5705
20230818,090700,547621080,20500,20200,20750,20200,11949
20230818,090600,301131130,20150,19840,20250,19840,2372
20230818,090500,253454140,19950,19860,19950,19700,672
20230818,090400,240088330,19680,19740,20250,19560,1344
20230818,090300,213341120,19750,19420,19750,19350,2514
20230818,090200,164414550,19360,19400,19500,19340,4171
20230818,090100,83476550,19400,19620,19650,19400,2745
20230818,090000,29716840,19610,19850,19850,19610,1486