stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194800,6729663460,12910,12910,12910,12910,11789
20230818,194700,6729663460,12910,12910,12910,12910,0
20230818,194600,6729663460,12910,12910,12910,12910,0
20230818,194500,6729663460,12910,12910,12910,12910,0
20230818,194400,6729663460,12910,12910,12910,12910,0
20230818,194300,6729663460,12910,12910,12910,12910,0
20230818,194200,6729663460,12910,12910,12910,12910,0
20230818,194100,6729663460,12910,12910,12910,12910,0
20230818,194000,6729663460,12910,12910,12910,12910,0
20230818,193900,6729663460,12910,12910,12910,12910,0
20230818,193800,6729663460,12910,12910,12910,12910,0
20230818,193700,6729663460,12910,12910,12910,12910,0
20230818,193600,6729663460,12910,12910,12910,12910,0
20230818,193500,6729663460,12910,12910,12910,12910,0
20230818,193400,6729663460,12910,12910,12910,12910,0
20230818,193300,6729663460,12910,12910,12910,12910,0
20230818,193200,6729663460,12910,12910,12910,12910,0
20230818,193100,6729663460,12910,12910,12910,12910,0
20230818,193000,6729663460,12910,12910,12910,12910,0
20230818,192900,6729663460,12910,12910,12910,12910,0
20230818,192800,6729663460,12910,12910,12910,12910,0
20230818,192700,6729663460,12910,12910,12910,12910,0
20230818,192600,6729663460,12910,12910,12910,12910,0
20230818,192500,6729663460,12910,12910,12910,12910,0
20230818,192400,6729663460,12910,12910,12910,12910,0
20230818,192300,6729663460,12910,12910,12910,12910,0
20230818,192200,6729663460,12910,12910,12910,12910,0
20230818,192100,6729663460,12910,12910,12910,12910,0
20230818,192000,6729663460,12910,12910,12910,12910,0
20230818,191900,6729663460,12910,12910,12910,12910,0
20230818,191800,6729663460,12910,12910,12910,12910,11789
20230818,191700,6729663460,12910,12910,12910,12910,0
20230818,191600,6729663460,12910,12910,12910,12910,0
20230818,191500,6729663460,12910,12910,12910,12910,0
20230818,191400,6729663460,12910,12910,12910,12910,0
20230818,191300,6729663460,12910,12910,12910,12910,0
20230818,191200,6729663460,12910,12910,12910,12910,0
20230818,191100,6729663460,12910,12910,12910,12910,0
20230818,191000,6729663460,12910,12910,12910,12910,0
20230818,190900,6729663460,12910,12910,12910,12910,0
20230818,190800,6729663460,12910,12910,12910,12910,0
20230818,190700,6729663460,12910,12910,12910,12910,0
20230818,190600,6729663460,12910,12910,12910,12910,0
20230818,190500,6729663460,12910,12910,12910,12910,0
20230818,190400,6729663460,12910,12910,12910,12910,0
20230818,190300,6729663460,12910,12910,12910,12910,0
20230818,190200,6729663460,12910,12910,12910,12910,0
20230818,190100,6729663460,12910,12910,12910,12910,0
20230818,190000,6729663460,12910,12910,12910,12910,0
20230818,185900,6729663460,12910,12910,12910,12910,0
20230818,185800,6729663460,12910,12910,12910,12910,0
20230818,185700,6729663460,12910,12910,12910,12910,0
20230818,185600,6729663460,12910,12910,12910,12910,0
20230818,185500,6729663460,12910,12910,12910,12910,0
20230818,185400,6729663460,12910,12910,12910,12910,0
20230818,185300,6729663460,12910,12910,12910,12910,0
20230818,185200,6729663460,12910,12910,12910,12910,0
20230818,185100,6729663460,12910,12910,12910,12910,0
20230818,185000,6729663460,12910,12910,12910,12910,0
20230818,184900,6729663460,12910,12910,12910,12910,0
20230818,184800,6729663460,12910,12910,12910,12910,11789
20230818,184700,6729663460,12910,12910,12910,12910,0
20230818,184600,6729663460,12910,12910,12910,12910,0
20230818,184500,6729663460,12910,12910,12910,12910,0
20230818,184400,6729663460,12910,12910,12910,12910,0
20230818,184300,6729663460,12910,12910,12910,12910,0
20230818,184200,6729663460,12910,12910,12910,12910,0
20230818,184100,6729663460,12910,12910,12910,12910,0
20230818,184000,6729663460,12910,12910,12910,12910,0
20230818,183900,6729663460,12910,12910,12910,12910,0
20230818,183800,6729663460,12910,12910,12910,12910,0
20230818,183700,6729663460,12910,12910,12910,12910,0
20230818,183600,6729663460,12910,12910,12910,12910,0
20230818,183500,6729663460,12910,12910,12910,12910,0
20230818,183400,6729663460,12910,12910,12910,12910,0
20230818,183300,6729663460,12910,12910,12910,12910,0
20230818,183200,6729663460,12910,12910,12910,12910,0
20230818,183100,6729663460,12910,12910,12910,12910,0
20230818,183000,6729663460,12910,12910,12910,12910,0
20230818,182900,6729663460,12910,12910,12910,12910,0
20230818,182800,6729663460,12910,12910,12910,12910,0
20230818,182700,6729663460,12910,12910,12910,12910,0
20230818,182600,6729663460,12910,12910,12910,12910,0
20230818,182500,6729663460,12910,12910,12910,12910,0
20230818,182400,6729663460,12910,12910,12910,12910,0
20230818,182300,6729663460,12910,12910,12910,12910,0
20230818,182200,6729663460,12910,12910,12910,12910,0
20230818,182100,6729663460,12910,12910,12910,12910,0
20230818,182000,6729663460,12910,12910,12910,12910,0
20230818,181900,6729663460,12910,12910,12910,12910,0
20230818,181800,6729663460,12910,12910,12910,12910,11789
20230818,181700,6729663460,12910,12910,12910,12910,0
20230818,181600,6729663460,12910,12910,12910,12910,0
20230818,181500,6729663460,12910,12910,12910,12910,0
20230818,181400,6729663460,12910,12910,12910,12910,0
20230818,181300,6729663460,12910,12910,12910,12910,0
20230818,181200,6729663460,12910,12910,12910,12910,0
20230818,181100,6729663460,12910,12910,12910,12910,0
20230818,181000,6729663460,12910,12910,12910,12910,0
20230818,180900,6729663460,12910,12910,12910,12910,0
20230818,180800,6729663460,12910,12910,12910,12910,0
20230818,180700,6729663460,12910,12910,12910,12910,0
20230818,180600,6729663460,12910,12910,12910,12910,0
20230818,180500,6729663460,12910,12910,12910,12910,0
20230818,180400,6729663460,12910,12910,12910,12910,0
20230818,180300,6729663460,12910,12910,12910,12910,0
20230818,180200,6729663460,12910,12910,12910,12910,0
20230818,180100,6729663460,12910,12910,12910,12910,0
20230818,180000,6729663460,12910,12910,12910,12910,0
20230818,175900,6729663460,12910,12910,12910,12910,0
20230818,175800,6729663460,12910,12910,12910,12910,0
20230818,175700,6729663460,12910,12910,12910,12910,0
20230818,175600,6729663460,12910,12910,12910,12910,0
20230818,175500,6729663460,12910,12910,12910,12910,0
20230818,175400,6729663460,12910,12910,12910,12910,0
20230818,175300,6729663460,12910,12910,12910,12910,0
20230818,175200,6729663460,12910,12910,12910,12910,0
20230818,175100,6729663460,12910,12910,12910,12910,0
20230818,175000,6729663460,12910,12910,12910,12910,0
20230818,174900,6729663460,12910,12910,12910,12910,0
20230818,174800,6729663460,12910,12910,12910,12910,11789
20230818,174700,6729663460,12910,12910,12910,12910,0
20230818,174600,6729663460,12910,12910,12910,12910,0
20230818,174500,6729663460,12910,12910,12910,12910,0
20230818,174400,6729663460,12910,12910,12910,12910,0
20230818,174300,6729663460,12910,12910,12910,12910,0
20230818,174200,6729663460,12910,12910,12910,12910,0
20230818,174100,6729663460,12910,12910,12910,12910,0
20230818,174000,6729663460,12910,12910,12910,12910,0
20230818,173900,6729663460,12910,12910,12910,12910,0
20230818,173800,6729663460,12910,12910,12910,12910,0
20230818,173700,6729663460,12910,12910,12910,12910,0
20230818,173600,6729663460,12910,12910,12910,12910,0
20230818,173500,6729663460,12910,12910,12910,12910,0
20230818,173400,6729663460,12910,12910,12910,12910,0
20230818,173300,6729663460,12910,12910,12910,12910,0
20230818,173200,6729663460,12910,12910,12910,12910,0
20230818,173100,6729663460,12910,12910,12910,12910,0
20230818,173000,6729663460,12910,12910,12910,12910,0
20230818,172900,6729663460,12910,12910,12910,12910,0
20230818,172800,6729663460,12910,12910,12910,12910,0
20230818,172700,6729663460,12910,12910,12910,12910,0
20230818,172600,6729663460,12910,12910,12910,12910,0
20230818,172500,6729663460,12910,12910,12910,12910,0
20230818,172400,6729663460,12910,12910,12910,12910,0
20230818,172300,6729663460,12910,12910,12910,12910,0
20230818,172200,6729663460,12910,12910,12910,12910,0
20230818,172100,6729663460,12910,12910,12910,12910,0
20230818,172000,6729663460,12910,12910,12910,12910,0
20230818,171900,6729663460,12910,12910,12910,12910,0
20230818,171800,6729663460,12910,12910,12910,12910,11789
20230818,171700,6729663460,12910,12910,12910,12910,0
20230818,171600,6729663460,12910,12910,12910,12910,0
20230818,171500,6729663460,12910,12910,12910,12910,0
20230818,171400,6729663460,12910,12910,12910,12910,0
20230818,171300,6729663460,12910,12910,12910,12910,0
20230818,171200,6729663460,12910,12910,12910,12910,0
20230818,171100,6729663460,12910,12910,12910,12910,0
20230818,171000,6729663460,12910,12910,12910,12910,0
20230818,170900,6729663460,12910,12910,12910,12910,0
20230818,170800,6729663460,12910,12910,12910,12910,0
20230818,170700,6729663460,12910,12910,12910,12910,0
20230818,170600,6729663460,12910,12910,12910,12910,0
20230818,170500,6729663460,12910,12910,12910,12910,0
20230818,170400,6729663460,12910,12910,12910,12910,0
20230818,170300,6729663460,12910,12910,12910,12910,0
20230818,170200,6729663460,12910,12910,12910,12910,0
20230818,170100,6729663460,12910,12910,12910,12910,0
20230818,170000,6729663460,12910,12910,12910,12910,0
20230818,165900,6729663460,12910,12910,12910,12910,0
20230818,165800,6729663460,12910,12910,12910,12910,0
20230818,165700,6729663460,12910,12910,12910,12910,0
20230818,165600,6729663460,12910,12910,12910,12910,0
20230818,165500,6729663460,12910,12910,12910,12910,0
20230818,165400,6729663460,12910,12910,12910,12910,0
20230818,165300,6729663460,12910,12910,12910,12910,0
20230818,165200,6729663460,12910,12910,12910,12910,0
20230818,165100,6729663460,12910,12910,12910,12910,0
20230818,165000,6729663460,12910,12910,12910,12910,0
20230818,164900,6729663460,12910,12910,12910,12910,0
20230818,164800,6729663460,12910,12910,12910,12910,11789
20230818,164700,6729663460,12910,12910,12910,12910,0
20230818,164600,6729663460,12910,12910,12910,12910,0
20230818,164500,6729663460,12910,12910,12910,12910,0
20230818,164400,6729663460,12910,12910,12910,12910,0
20230818,164300,6729663460,12910,12910,12910,12910,0
20230818,164200,6729663460,12910,12910,12910,12910,0
20230818,164100,6729663460,12910,12910,12910,12910,0
20230818,164000,6729663460,12910,12910,12910,12910,0
20230818,163900,6729663460,12910,12910,12910,12910,0
20230818,163800,6729663460,12910,12910,12910,12910,0
20230818,163700,6729663460,12910,12910,12910,12910,0
20230818,163600,6729663460,12910,12910,12910,12910,0
20230818,163500,6729663460,12910,12910,12910,12910,0
20230818,163400,6729663460,12910,12910,12910,12910,0
20230818,163300,6729663460,12910,12910,12910,12910,0
20230818,163200,6729663460,12910,12910,12910,12910,0
20230818,163100,6729663460,12910,12910,12910,12910,0
20230818,163000,6729663460,12910,12910,12910,12910,0
20230818,162900,6729663460,12910,12910,12910,12910,0
20230818,162800,6729663460,12910,12910,12910,12910,0
20230818,162700,6729663460,12910,12910,12910,12910,0
20230818,162600,6729663460,12910,12910,12910,12910,0
20230818,162500,6729663460,12910,12910,12910,12910,0
20230818,162400,6729663460,12910,12910,12910,12910,0
20230818,162300,6729663460,12910,12910,12910,12910,0
20230818,162200,6729663460,12910,12910,12910,12910,0
20230818,162100,6729663460,12910,12910,12910,12910,0
20230818,162000,6729663460,12910,12910,12910,12910,0
20230818,161900,6729663460,12910,12910,12910,12910,0
20230818,161800,6729663460,12910,12910,12910,12910,11789
20230818,161700,6729663460,12910,12910,12910,12910,0
20230818,161600,6729663460,12910,12910,12910,12910,0
20230818,161500,6729663460,12910,12910,12910,12910,0
20230818,161400,6729663460,12910,12910,12910,12910,0
20230818,161300,6729663460,12910,12910,12910,12910,0
20230818,161200,6729663460,12910,12910,12910,12910,0
20230818,161100,6729663460,12910,12910,12910,12910,0
20230818,161000,6729663460,12910,12910,12910,12910,0
20230818,160900,6729663460,12910,12910,12910,12910,0
20230818,160800,6729663460,12910,12910,12910,12910,0
20230818,160700,6729663460,12910,12910,12910,12910,0
20230818,160600,6729663460,12910,12910,12910,12910,0
20230818,160500,6729663460,12910,12910,12910,12910,0
20230818,160400,6729663460,12910,12910,12910,12910,0
20230818,160300,6729663460,12910,12910,12910,12910,0
20230818,160200,6729663460,12910,12910,12910,12910,0
20230818,160100,6729663460,12910,12910,12910,12910,0
20230818,160000,6729663460,12910,12910,12910,12910,0
20230818,155900,6729663460,12910,12910,12910,12910,0
20230818,155800,6729663460,12910,12910,12910,12910,0
20230818,155700,6729663460,12910,12910,12910,12910,0
20230818,155600,6729663460,12910,12910,12910,12910,0
20230818,155500,6729663460,12910,12910,12910,12910,0
20230818,155400,6729663460,12910,12910,12910,12910,0
20230818,155300,6729663460,12910,12910,12910,12910,0
20230818,155200,6729663460,12910,12910,12910,12910,0
20230818,155100,6729663460,12910,12910,12910,12910,0
20230818,155000,6729663460,12910,12910,12910,12910,0
20230818,154900,6729663460,12910,12910,12910,12910,0
20230818,154800,6729663460,12910,12910,12910,12910,11789
20230818,154700,6729663460,12910,12910,12910,12910,0
20230818,154600,6729663460,12910,12910,12910,12910,0
20230818,154500,6729663460,12910,12910,12910,12910,0
20230818,154400,6729663460,12910,12910,12910,12910,0
20230818,154300,6729663460,12910,12910,12910,12910,0
20230818,154200,6729663460,12910,12910,12910,12910,0
20230818,154100,6729663460,12910,12910,12910,12910,0
20230818,154000,6729663460,12910,12910,12910,12910,0
20230818,153900,6729663460,12910,12910,12910,12910,0
20230818,153800,6729663460,12910,12910,12910,12910,0
20230818,153700,6729663460,12910,12910,12910,12910,0
20230818,153600,6729663460,12910,12910,12910,12910,0
20230818,153500,6729663460,12910,12910,12910,12910,0
20230818,153400,6729663460,12910,12910,12910,12910,0
20230818,153300,6729663460,12910,12910,12910,12910,0
20230818,153200,6729663460,12910,12910,12910,12910,0
20230818,153100,6729663460,12910,12910,12910,12910,0
20230818,153000,6729663460,12910,12910,12910,12910,11789
20230818,152900,6577467470,12900,12900,12900,12900,0
20230818,152800,6577467470,12900,12900,12900,12900,0
20230818,152700,6577467470,12900,12900,12900,12900,0
20230818,152600,6577467470,12900,12900,12900,12900,0
20230818,152500,6577467470,12900,12900,12900,12900,0
20230818,152400,6577467470,12900,12900,12900,12900,0
20230818,152300,6577467470,12900,12900,12900,12900,0
20230818,152200,6577467470,12900,12900,12900,12900,0
20230818,152100,6577467470,12900,12900,12900,12900,0
20230818,152000,6577467470,12900,12900,12900,12900,0
20230818,151900,6577467470,12900,12950,12950,12900,6671
20230818,151800,6491398580,12940,12920,12940,12900,883
20230818,151700,6479997190,12910,12920,12920,12910,414
20230818,151600,6474650250,12920,12940,12970,12910,976
20230818,151500,6462019870,12920,12910,12920,12900,1251
20230818,151400,6445874120,12910,12910,12910,12900,541
20230818,151300,6438894450,12910,12920,12920,12910,1386
20230818,151200,6420990990,12920,12920,12940,12920,1435
20230818,151100,6402450710,12920,12920,12920,12910,893
20230818,151000,6390919820,12930,12940,12940,12930,1312
20230818,150900,6373951140,12940,12940,12940,12930,691
20230818,150800,6365010660,12940,12980,12980,12940,1783
20230818,150700,6341891030,12990,12990,12990,12960,171
20230818,150600,6339673610,12960,12960,12990,12960,2732
20230818,150500,6304228050,12960,12910,12960,12910,1896
20230818,150400,6279709350,12910,12920,12920,12910,755
20230818,150300,6269954860,12920,12940,12940,12920,1100
20230818,150200,6255731930,12940,12890,12940,12880,1911
20230818,150100,6231075130,12890,12890,12890,12870,1030
20230818,150000,6217807370,12890,12880,12890,12870,421
20230818,145900,6212384450,12860,12870,12880,12860,1612
20230818,145800,6191637820,12870,12890,12890,12870,1537
20230818,145700,6171844930,12890,12890,12890,12880,186
20230818,145600,6169447950,12880,12880,12890,12870,1004
20230818,145500,6156516150,12870,12880,12890,12870,1029
20230818,145400,6143268510,12880,12880,12900,12880,1404
20230818,145300,6125183640,12880,12880,12880,12870,829
20230818,145200,6114509770,12880,12900,12900,12880,2618
20230818,145100,6080781090,12900,12900,12900,12880,1722
20230818,145000,6058582670,12900,12890,12900,12890,523
20230818,144900,6051836210,12890,12890,12900,12890,1566
20230818,144800,6031640340,12890,12890,12900,12890,826
20230818,144700,6020990320,12890,12890,12920,12890,1161
20230818,144600,6006008960,12900,12890,12900,12880,2428
20230818,144500,5974718800,12890,12890,12900,12890,331
20230818,144400,5970451960,12890,12890,12890,12890,189
20230818,144300,5968015750,12890,12900,12900,12890,2050
20230818,144200,5941591040,12900,12890,12900,12890,142
20230818,144100,5939759380,12900,12910,12910,12890,1055
20230818,144000,5926150840,12910,12910,12920,12910,32
20230818,143900,5925737710,12910,12910,12910,12910,111
20230818,143800,5924304700,12910,12930,12930,12910,137
20230818,143700,5922533420,12930,12880,12950,12880,3447
20230818,143600,5878054620,12870,12870,12870,12870,644
20230818,143500,5869766340,12870,12870,12870,12870,173
20230818,143400,5867539830,12870,12870,12880,12870,237
20230818,143300,5864489630,12870,12870,12870,12870,416
20230818,143200,5859135710,12870,12870,12880,12870,254
20230818,143100,5855866640,12870,12870,12880,12870,225
20230818,143000,5852970880,12870,12880,12890,12870,1368
20230818,142900,5835352460,12880,12880,12880,12880,219
20230818,142800,5832531740,12880,12880,12880,12880,2
20230818,142700,5832505980,12890,12900,12900,12890,596
20230818,142600,5824823520,12900,12880,12900,12880,2015
20230818,142500,5798849990,12880,12880,12890,12880,330
20230818,142400,5794599540,12880,12880,12880,12880,203
20230818,142300,5791984900,12880,12880,12900,12880,697
20230818,142200,5783007360,12880,12870,12880,12870,210
20230818,142100,5780303100,12880,12860,12880,12860,810
20230818,142000,5769880410,12860,12880,12880,12860,1747
20230818,141900,5747409600,12870,12870,12870,12870,942
20230818,141800,5735286060,12870,12870,12870,12870,734
20230818,141700,5725839480,12880,12890,12890,12880,1209
20230818,141600,5710262110,12890,12890,12890,12890,423
20230818,141500,5704809640,12890,12880,12900,12880,358
20230818,141400,5700195180,12880,12910,12910,12880,1674
20230818,141300,5678631570,12910,12880,12910,12880,2135
20230818,141200,5651114320,12880,12900,12900,12880,2767
20230818,141100,5615434010,12900,12900,12900,12900,158
20230818,141000,5613395810,12900,12910,12910,12900,320
20230818,140900,5609266810,12900,12900,12910,12900,429
20230818,140800,5603731810,12900,12910,12920,12900,498
20230818,140700,5597306050,12910,12920,12920,12910,379
20230818,140600,5592413000,12920,12910,12920,12910,174
20230818,140500,5590165500,12910,12900,12910,12900,1088
20230818,140400,5576120330,12900,12900,12900,12900,409
20230818,140300,5570844230,12910,12920,12920,12910,226
20230818,140200,5567926560,12920,12900,12930,12900,820
20230818,140100,5557333850,12920,12910,12970,12910,1711
20230818,140000,5535198210,12910,12900,12910,12900,729
20230818,135900,5525789160,12910,12900,12910,12900,116
20230818,135800,5524292560,12910,12910,12910,12910,524
20230818,135700,5517527720,12910,12930,12930,12910,308
20230818,135600,5513548180,12930,12900,12930,12900,1918
20230818,135500,5488796940,12910,12900,12910,12900,160
20230818,135400,5486732930,12900,12900,12900,12900,298
20230818,135300,5482888730,12910,12930,12930,12910,431
20230818,135200,5477322040,12930,12950,12950,12930,303
20230818,135100,5473400930,12950,12970,12970,12950,125
20230818,135000,5471781660,12970,12930,12970,12930,1784
20230818,134900,5448688030,12930,12940,12940,12930,692
20230818,134800,5439737210,12940,12950,12950,12940,185
20230818,134700,5437343300,12940,12910,12940,12900,1234
20230818,134600,5421413420,12910,12910,12910,12910,242
20230818,134500,5418289200,12930,12920,12930,12900,194
20230818,134400,5415786340,12920,12940,12940,12920,2789
20230818,134300,5379702550,12940,12950,12950,12940,246
20230818,134200,5376518480,12950,12950,12950,12950,139
20230818,134100,5374718430,12950,12960,12960,12950,163
20230818,134000,5372607410,12950,12950,12960,12950,371
20230818,133900,5367802860,12950,12930,12960,12930,817
20230818,133800,5357230190,12930,12900,12930,12900,424
20230818,133700,5351755630,12910,12900,12910,12900,500
20230818,133600,5345304230,12900,12900,12920,12890,1644
20230818,133500,5324092820,12900,12930,12940,12900,918
20230818,133400,5312232360,12930,12940,12950,12900,5719
20230818,133300,5238401190,12940,12940,12940,12940,258
20230818,133200,5235062670,12940,12940,12940,12940,0
20230818,133100,5235062670,12940,12920,12940,12900,5019
20230818,133000,5170280960,12930,12940,12950,12930,2132
20230818,132900,5142700340,12940,12950,12950,12940,367
20230818,132800,5137949640,12950,12940,12950,12940,86
20230818,132700,5136836490,12950,12940,12950,12940,1979
20230818,132600,5111219450,12930,12930,12930,12930,74
20230818,132500,5110262630,12930,12940,12940,12900,906
20230818,132400,5098555620,12940,12940,12950,12940,322
20230818,132300,5094388540,12940,12940,12940,12940,77
20230818,132200,5093392160,12950,12900,12950,12900,1913
20230818,132100,5068700950,12890,12890,12890,12890,311
20230818,132000,5064692160,12900,12890,12900,12890,403
20230818,131900,5059494550,12900,12900,12900,12900,2
20230818,131800,5059468750,12900,12890,12900,12890,1084
20230818,131700,5045494490,12890,12890,12890,12890,171
20230818,131600,5043290300,12890,12900,12900,12890,364
20230818,131500,5038598330,12900,12900,12900,12890,146
20230818,131400,5036716060,12900,12900,12900,12880,1868
20230818,131300,5012633940,12900,12930,12930,12900,400
20230818,131200,5007467350,12930,12930,12930,12930,10
20230818,131100,5007338050,12930,12970,12970,12910,1870
20230818,131000,4983127060,12970,12900,12970,12900,4583
20230818,130900,4923932600,12890,12900,12900,12890,244
20230818,130800,4920787400,12900,12890,12900,12890,293
20230818,130700,4917010530,12890,12890,12890,12890,108
20230818,130600,4915618410,12890,12890,12890,12890,334
20230818,130500,4911313150,12890,12890,12890,12890,264
20230818,130400,4907910190,12890,12890,12890,12890,215
20230818,130300,4905138840,12900,12900,12900,12900,267
20230818,130200,4901694540,12910,12910,12910,12900,596
20230818,130100,4894006080,12900,12910,12910,12900,285
20230818,130000,4890328690,12910,12910,12910,12910,278
20230818,125900,4886739710,12920,12920,12920,12920,1
20230818,125800,4886726790,12920,12900,12930,12900,1689
20230818,125700,4864927960,12890,12890,12890,12890,540
20230818,125600,4857967360,12890,12890,12890,12890,313
20230818,125500,4853932790,12890,12900,12900,12890,279
20230818,125400,4850336300,12890,12880,12900,12880,742
20230818,125300,4840772790,12880,12880,12890,12880,252
20230818,125200,4837526960,12880,12890,12890,12870,58
20230818,125100,4836779980,12890,12870,12890,12870,517
20230818,125000,4830123480,12860,12840,12860,12840,1400
20230818,124900,4812134130,12840,12850,12850,12840,460
20230818,124800,4806224480,12850,12850,12850,12850,610
20230818,124700,4798385980,12860,12850,12860,12850,326
20230818,124600,4794196800,12850,12850,12850,12850,378
20230818,124500,4789339500,12850,12870,12870,12850,1453
20230818,124400,4770654720,12860,12860,12870,12860,303
20230818,124300,4766758090,12870,12870,12870,12870,569
20230818,124200,4759435060,12870,12870,12880,12870,409
20230818,124100,4754170820,12870,12870,12870,12870,441
20230818,124000,4748495150,12860,12860,12860,12860,292
20230818,123900,4744740030,12860,12870,12870,12860,427
20230818,123800,4739247820,12860,12860,12860,12860,202
20230818,123700,4736650100,12860,12870,12880,12860,928
20230818,123600,4724706990,12870,12890,12890,12870,382
20230818,123500,4719788940,12880,12890,12890,12870,277
20230818,123400,4716222360,12870,12890,12890,12870,1687
20230818,123300,4694490370,12890,12890,12890,12890,126
20230818,123200,4692866230,12890,12890,12890,12890,235
20230818,123100,4689837080,12890,12890,12890,12890,155
20230818,123000,4687839130,12890,12910,12910,12890,271
20230818,122900,4684344090,12910,12900,12910,12900,134
20230818,122800,4682615300,12910,12910,12910,12890,71
20230818,122700,4681699330,12910,12880,12910,12880,625
20230818,122600,4673645800,12880,12880,12900,12880,2957
20230818,122500,4635541610,12880,12870,12880,12870,258
20230818,122400,4632220110,12870,12870,12870,12870,239
20230818,122300,4629144180,12870,12880,12880,12870,301
20230818,122200,4625268700,12880,12880,12890,12860,2943
20230818,122100,4587374110,12880,12880,12890,12880,412
20230818,122000,4582067320,12880,12880,12880,12870,240
20230818,121900,4578977960,12870,12880,12880,12870,450
20230818,121800,4573183510,12880,12890,12890,12880,667
20230818,121700,4564589820,12880,12880,12880,12880,330
20230818,121600,4560339420,12880,12890,12890,12880,237
20230818,121500,4557285570,12890,12900,12900,12890,606
20230818,121400,4549473640,12900,12890,12900,12890,753
20230818,121300,4539765950,12890,12890,12890,12870,521
20230818,121200,4533054820,12870,12870,12890,12870,446
20230818,121100,4527313820,12870,12890,12890,12870,759
20230818,121000,4517541910,12890,12890,12890,12890,231
20230818,120900,4514564320,12890,12910,12910,12890,365
20230818,120800,4509859330,12910,12890,12910,12870,2072
20230818,120700,4483181670,12890,12920,12920,12890,1478
20230818,120600,4464123590,12910,12910,12910,12910,224
20230818,120500,4461231750,12920,12900,12920,12900,1206
20230818,120400,4445663990,12910,12920,12920,12900,1489
20230818,120300,4426445280,12930,12920,12940,12920,968
20230818,120200,4413929510,12920,12930,12930,12920,291
20230818,120100,4410169740,12930,12910,12930,12910,469
20230818,120000,4404111600,12940,12910,12940,12910,146
20230818,115900,4402226470,12910,12910,12940,12910,283
20230818,115800,4398571320,12910,12930,12940,12910,1014
20230818,115700,4385470360,12940,12940,12940,12940,100
20230818,115600,4384176360,12950,12960,12960,12950,206
20230818,115500,4381508540,12960,12910,12960,12910,1826
20230818,115400,4357891950,12900,12910,12910,12900,306
20230818,115300,4353944320,12900,12890,12900,12890,654
20230818,115200,4345511630,12900,12900,12910,12900,232
20230818,115100,4342518820,12900,12900,12900,12890,529
20230818,115000,4335696570,12900,12900,12900,12890,137
20230818,114900,4333930090,12900,12900,12900,12900,274
20230818,114800,4330395490,12900,12910,12910,12900,669
20230818,114700,4321759620,12910,12930,12930,12910,405
20230818,114600,4316529870,12930,12940,12940,12930,379
20230818,114500,4311627350,12940,12950,12950,12940,309
20230818,114400,4307627780,12940,12930,12940,12920,440
20230818,114300,4301938110,12920,12920,12920,12910,444
20230818,114200,4296203190,12920,12910,12920,12910,576
20230818,114100,4288765190,12900,12900,12910,12900,1401
20230818,114000,4270691940,12910,12910,12910,12910,368
20230818,113900,4265941060,12910,12920,12920,12910,364
20230818,113800,4261240950,12900,12920,12920,12900,267
20230818,113700,4257794250,12910,12910,12940,12910,1350
20230818,113600,4240354470,12920,12900,12920,12900,648
20230818,113500,4231987680,12900,12930,12930,12900,1388
20230818,113400,4214054150,12940,12940,12950,12940,1989
20230818,113300,4188316290,12940,12950,12950,12940,1271
20230818,113200,4171860730,12950,12950,12950,12950,497
20230818,113100,4165424580,12950,12960,12960,12950,3079
20230818,113000,4125521680,12960,12960,12970,12960,467
20230818,112900,4119468800,12970,12980,12980,12970,738
20230818,112800,4109896660,12980,12970,12980,12970,401
20230818,112700,4104695490,12970,12970,12980,12970,396
20230818,112600,4099559320,12970,12970,12980,12970,725
20230818,112500,4090154200,12970,12980,12980,12960,2223
20230818,112400,4061320530,12980,12980,12980,12980,277
20230818,112300,4057725070,12980,12990,12990,12980,931
20230818,112200,4045637870,13000,13000,13000,12990,388
20230818,112100,4040595870,13000,13000,13000,13000,457
20230818,112000,4034654870,13000,13010,13010,13000,1225
20230818,111900,4018727620,13020,13030,13030,13020,587
20230818,111800,4011081270,13050,13010,13050,13010,1820
20230818,111700,3987372250,13010,13000,13010,12990,1544
20230818,111600,3967293400,13000,13010,13010,13000,652
20230818,111500,3958814020,13010,13010,13020,13010,513
20230818,111400,3952139800,13020,13020,13020,13010,220
20230818,111300,3949276650,13030,13050,13050,13020,771
20230818,111200,3939230020,13040,13040,13050,13040,584
20230818,111100,3931611020,13040,13050,13050,13040,334
20230818,111000,3927255170,13050,13030,13050,13030,2074
20230818,110900,3900229900,13050,13050,13060,13050,1029
20230818,110800,3886797490,13050,13060,13060,13050,626
20230818,110700,3878627180,13060,13020,13060,13020,3516
20230818,110600,3832749130,13030,13040,13040,13030,507
20230818,110500,3826141770,13040,13010,13040,13000,2081
20230818,110400,3799053970,13020,13000,13020,12990,1585
20230818,110300,3778448480,13000,13010,13010,13000,1054
20230818,110200,3764738420,13010,13010,13020,13010,344
20230818,110100,3760260290,13020,13010,13020,13010,673
20230818,110000,3751504450,13010,13000,13010,13000,522
20230818,105900,3744713960,13000,12990,13000,12980,545
20230818,105800,3737634600,13010,13020,13030,13000,722
20230818,105700,3728239090,13030,13040,13040,13030,632
20230818,105600,3720000080,13030,13030,13030,13010,1826
20230818,105500,3696210410,13030,13000,13030,13000,3318
20230818,105400,3653035700,13000,13010,13010,12990,40
20230818,105300,3652515690,13010,13020,13020,13000,263
20230818,105200,3649093610,12990,12970,13040,12950,8222
20230818,105100,3542302990,12960,12940,12960,12930,1860
20230818,105000,3518227830,12940,12950,12950,12940,843
20230818,104900,3507319400,12950,12950,12950,12950,52
20230818,104800,3506646000,12940,12910,12940,12910,1999
20230818,104700,3480806760,12910,12920,12930,12910,273
20230818,104600,3477280740,12920,12910,12920,12910,428
20230818,104500,3471751850,12910,12910,12930,12910,237
20230818,104400,3468691960,12910,12920,12920,12910,534
20230818,104300,3461794450,12930,12900,12930,12900,532
20230818,104200,3454924760,12900,12890,12900,12890,670
20230818,104100,3446285750,12890,12870,12890,12870,1269
20230818,104000,3429942510,12870,12870,12870,12870,664
20230818,103900,3421396830,12870,12870,12870,12870,240
20230818,103800,3418308030,12880,12860,12880,12860,849
20230818,103700,3407385730,12850,12850,12850,12850,544
20230818,103600,3400395330,12850,12850,12850,12850,10
20230818,103500,3400266830,12850,12860,12860,12840,1158
20230818,103400,3385389470,12850,12860,12860,12850,554
20230818,103300,3378266860,12890,12890,12900,12850,2967
20230818,103200,3340051000,12890,12890,12890,12890,508
20230818,103100,3333502880,12890,12910,12910,12890,365
20230818,103000,3328795840,12910,12910,12920,12910,603
20230818,102900,3321011040,12910,12890,12910,12870,596
20230818,102800,3313330870,12890,12910,12910,12890,506
20230818,102700,3306806530,12890,12860,12890,12860,992
20230818,102600,3294033510,12860,12910,12920,12850,2267
20230818,102500,3264834370,12920,12830,12920,12830,2015
20230818,102400,3238885170,12830,12850,12850,12830,799
20230818,102300,3228624180,12850,12840,12850,12840,140
20230818,102200,3226825900,12840,12870,12870,12820,2494
20230818,102100,3194781600,12870,12880,12890,12870,278
20230818,102000,3191202990,12890,12870,12890,12870,90
20230818,101900,3190043860,12870,12870,12870,12850,1303
20230818,101800,3173285680,12880,12880,12880,12880,508
20230818,101700,3166742640,12880,12870,12900,12860,523
20230818,101600,3160011020,12860,12850,12870,12850,1859
20230818,101500,3136110790,12840,12860,12860,12830,1330
20230818,101400,3119012640,12860,12900,12900,12850,1556
20230818,101300,3098983260,12900,12900,12900,12900,350
20230818,101200,3094468260,12900,12910,12910,12900,878
20230818,101100,3083133830,12920,12920,12920,12900,2177
20230818,101000,3055030700,12920,12910,12920,12910,626
20230818,100900,3046949010,12910,12920,12920,12910,253
20230818,100800,3043680800,12920,12920,12920,12920,1184
20230818,100700,3028383520,12920,12910,12930,12900,2157
20230818,100600,3000537660,12900,12910,12920,12900,1096
20230818,100500,2986391580,12910,12840,12920,12840,3531
20230818,100400,2940897430,12840,12850,12850,12820,1437
20230818,100300,2922458770,12850,12870,12880,12850,654
20230818,100200,2914049780,12870,12880,12880,12840,2573
20230818,100100,2880947470,12890,12890,12900,12890,690
20230818,100000,2872053360,12890,12890,12900,12880,3051
20230818,095900,2832730950,12890,12900,12900,12890,412
20230818,095800,2827420220,12900,12910,12920,12900,1559
20230818,095700,2807303090,12920,12940,12940,12920,363
20230818,095600,2802610220,12930,12940,12940,12930,159
20230818,095500,2800554340,12940,12940,12940,12940,1478
20230818,095400,2781429020,12930,12940,12940,12930,269
20230818,095300,2777950650,12930,12920,12930,12910,1663
20230818,095200,2756456520,12930,12940,12950,12930,685
20230818,095100,2747593400,12940,12950,12950,12940,233
20230818,095000,2744578120,12950,12900,12950,12900,1665
20230818,094900,2723049490,12890,12910,12910,12890,1742
20230818,094800,2700580350,12910,12940,12940,12910,1234
20230818,094700,2684623660,12940,12890,12950,12890,3614
20230818,094600,2637927120,12880,12840,12890,12840,2126
20230818,094500,2610561530,12860,12830,12860,12830,1349
20230818,094400,2593240360,12820,12800,12830,12800,12028
20230818,094300,2439101840,12800,12790,12810,12790,3550
20230818,094200,2393663310,12790,12800,12810,12790,3177
20230818,094100,2352989880,12790,12780,12790,12780,915
20230818,094000,2341290200,12770,12720,12770,12720,3169
20230818,093900,2300896910,12730,12710,12740,12710,1579
20230818,093800,2280805030,12710,12710,12720,12710,349
20230818,093700,2276369090,12720,12680,12730,12680,1694
20230818,093600,2254859860,12680,12700,12730,12660,3671
20230818,093500,2208309420,12700,12750,12760,12700,2363
20230818,093400,2178248910,12760,12760,12760,12750,709
20230818,093300,2169209100,12760,12750,12760,12740,1660
20230818,093200,2148044170,12760,12770,12780,12750,3083
20230818,093100,2108658240,12780,12750,12780,12750,1106
20230818,093000,2094540570,12760,12670,12760,12670,7528
20230818,092900,1998820250,12670,12690,12690,12670,2079
20230818,092800,1972451330,12700,12710,12710,12690,1198
20230818,092700,1957237330,12710,12720,12720,12700,3125
20230818,092600,1917531100,12720,12720,12720,12710,147
20230818,092500,1915662500,12710,12730,12730,12710,3797
20230818,092400,1867355710,12730,12740,12740,12730,543
20230818,092300,1860443290,12740,12710,12740,12700,1374
20230818,092200,1842961910,12700,12660,12700,12660,1691
20230818,092100,1821530790,12640,12650,12670,12640,3452
20230818,092000,1777853450,12650,12630,12650,12620,4921
20230818,091900,1715663450,12630,12590,12640,12590,3754
20230818,091800,1668280720,12580,12570,12590,12560,2327
20230818,091700,1639020030,12560,12570,12570,12560,2412
20230818,091600,1608709120,12580,12540,12580,12540,2748
20230818,091500,1574197600,12530,12530,12540,12520,1861
20230818,091400,1550879890,12530,12510,12540,12510,6677
20230818,091300,1467283470,12520,12530,12530,12510,3684
20230818,091200,1421165110,12530,12520,12530,12520,332
20230818,091100,1417008410,12520,12510,12520,12500,1764
20230818,091000,1394929630,12510,12530,12530,12500,14655
20230818,090900,1211550370,12530,12540,12550,12520,9071
20230818,090800,1097882880,12540,12550,12550,12530,8835
20230818,090700,987102440,12560,12560,12570,12550,5471
20230818,090600,918399620,12560,12560,12570,12550,4780
20230818,090500,858366860,12560,12600,12600,12540,15094
20230818,090400,668690970,12590,12560,12590,12560,3825
20230818,090300,620562890,12580,12650,12650,12570,8212
20230818,090200,517059650,12610,12620,12630,12590,11034
20230818,090100,377923530,12620,12710,12710,12600,16302
20230818,090000,171724480,12710,12720,12720,12660,13519