stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201300,16197772230,8240,8240,8240,8240,41222
20230818,201200,16197772230,8240,8240,8240,8240,0
20230818,201100,16197772230,8240,8240,8240,8240,0
20230818,201000,16197772230,8240,8240,8240,8240,0
20230818,200900,16197772230,8240,8240,8240,8240,0
20230818,200800,16197772230,8240,8240,8240,8240,0
20230818,200700,16197772230,8240,8240,8240,8240,0
20230818,200600,16197772230,8240,8240,8240,8240,0
20230818,200500,16197772230,8240,8240,8240,8240,0
20230818,200400,16197772230,8240,8240,8240,8240,0
20230818,200300,16197772230,8240,8240,8240,8240,0
20230818,200200,16197772230,8240,8240,8240,8240,0
20230818,200100,16197772230,8240,8240,8240,8240,0
20230818,200000,16197772230,8240,8240,8240,8240,0
20230818,195900,16197772230,8240,8240,8240,8240,0
20230818,195800,16197772230,8240,8240,8240,8240,0
20230818,195700,16197772230,8240,8240,8240,8240,0
20230818,195600,16197772230,8240,8240,8240,8240,0
20230818,195500,16197772230,8240,8240,8240,8240,0
20230818,195400,16197772230,8240,8240,8240,8240,0
20230818,195300,16197772230,8240,8240,8240,8240,0
20230818,195200,16197772230,8240,8240,8240,8240,0
20230818,195100,16197772230,8240,8240,8240,8240,0
20230818,195000,16197772230,8240,8240,8240,8240,0
20230818,194900,16197772230,8240,8240,8240,8240,0
20230818,194800,16197772230,8240,8240,8240,8240,0
20230818,194700,16197772230,8240,8240,8240,8240,0
20230818,194600,16197772230,8240,8240,8240,8240,0
20230818,194500,16197772230,8240,8240,8240,8240,0
20230818,194400,16197772230,8240,8240,8240,8240,0
20230818,194300,16197772230,8240,8240,8240,8240,41222
20230818,194200,16197772230,8240,8240,8240,8240,0
20230818,194100,16197772230,8240,8240,8240,8240,0
20230818,194000,16197772230,8240,8240,8240,8240,0
20230818,193900,16197772230,8240,8240,8240,8240,0
20230818,193800,16197772230,8240,8240,8240,8240,0
20230818,193700,16197772230,8240,8240,8240,8240,0
20230818,193600,16197772230,8240,8240,8240,8240,0
20230818,193500,16197772230,8240,8240,8240,8240,0
20230818,193400,16197772230,8240,8240,8240,8240,0
20230818,193300,16197772230,8240,8240,8240,8240,0
20230818,193200,16197772230,8240,8240,8240,8240,0
20230818,193100,16197772230,8240,8240,8240,8240,0
20230818,193000,16197772230,8240,8240,8240,8240,0
20230818,192900,16197772230,8240,8240,8240,8240,0
20230818,192800,16197772230,8240,8240,8240,8240,0
20230818,192700,16197772230,8240,8240,8240,8240,0
20230818,192600,16197772230,8240,8240,8240,8240,0
20230818,192500,16197772230,8240,8240,8240,8240,0
20230818,192400,16197772230,8240,8240,8240,8240,0
20230818,192300,16197772230,8240,8240,8240,8240,0
20230818,192200,16197772230,8240,8240,8240,8240,0
20230818,192100,16197772230,8240,8240,8240,8240,0
20230818,192000,16197772230,8240,8240,8240,8240,0
20230818,191900,16197772230,8240,8240,8240,8240,0
20230818,191800,16197772230,8240,8240,8240,8240,0
20230818,191700,16197772230,8240,8240,8240,8240,0
20230818,191600,16197772230,8240,8240,8240,8240,0
20230818,191500,16197772230,8240,8240,8240,8240,0
20230818,191400,16197772230,8240,8240,8240,8240,0
20230818,191300,16197772230,8240,8240,8240,8240,41222
20230818,191200,16197772230,8240,8240,8240,8240,0
20230818,191100,16197772230,8240,8240,8240,8240,0
20230818,191000,16197772230,8240,8240,8240,8240,0
20230818,190900,16197772230,8240,8240,8240,8240,0
20230818,190800,16197772230,8240,8240,8240,8240,0
20230818,190700,16197772230,8240,8240,8240,8240,0
20230818,190600,16197772230,8240,8240,8240,8240,0
20230818,190500,16197772230,8240,8240,8240,8240,0
20230818,190400,16197772230,8240,8240,8240,8240,0
20230818,190300,16197772230,8240,8240,8240,8240,0
20230818,190200,16197772230,8240,8240,8240,8240,0
20230818,190100,16197772230,8240,8240,8240,8240,0
20230818,190000,16197772230,8240,8240,8240,8240,0
20230818,185900,16197772230,8240,8240,8240,8240,0
20230818,185800,16197772230,8240,8240,8240,8240,0
20230818,185700,16197772230,8240,8240,8240,8240,0
20230818,185600,16197772230,8240,8240,8240,8240,0
20230818,185500,16197772230,8240,8240,8240,8240,0
20230818,185400,16197772230,8240,8240,8240,8240,0
20230818,185300,16197772230,8240,8240,8240,8240,0
20230818,185200,16197772230,8240,8240,8240,8240,0
20230818,185100,16197772230,8240,8240,8240,8240,0
20230818,185000,16197772230,8240,8240,8240,8240,0
20230818,184900,16197772230,8240,8240,8240,8240,0
20230818,184800,16197772230,8240,8240,8240,8240,0
20230818,184700,16197772230,8240,8240,8240,8240,0
20230818,184600,16197772230,8240,8240,8240,8240,0
20230818,184500,16197772230,8240,8240,8240,8240,0
20230818,184400,16197772230,8240,8240,8240,8240,0
20230818,184300,16197772230,8240,8240,8240,8240,41222
20230818,184200,16197772230,8240,8240,8240,8240,0
20230818,184100,16197772230,8240,8240,8240,8240,0
20230818,184000,16197772230,8240,8240,8240,8240,0
20230818,183900,16197772230,8240,8240,8240,8240,0
20230818,183800,16197772230,8240,8240,8240,8240,0
20230818,183700,16197772230,8240,8240,8240,8240,0
20230818,183600,16197772230,8240,8240,8240,8240,0
20230818,183500,16197772230,8240,8240,8240,8240,0
20230818,183400,16197772230,8240,8240,8240,8240,0
20230818,183300,16197772230,8240,8240,8240,8240,0
20230818,183200,16197772230,8240,8240,8240,8240,0
20230818,183100,16197772230,8240,8240,8240,8240,0
20230818,183000,16197772230,8240,8240,8240,8240,0
20230818,182900,16197772230,8240,8240,8240,8240,0
20230818,182800,16197772230,8240,8240,8240,8240,0
20230818,182700,16197772230,8240,8240,8240,8240,0
20230818,182600,16197772230,8240,8240,8240,8240,0
20230818,182500,16197772230,8240,8240,8240,8240,0
20230818,182400,16197772230,8240,8240,8240,8240,0
20230818,182300,16197772230,8240,8240,8240,8240,0
20230818,182200,16197772230,8240,8240,8240,8240,0
20230818,182100,16197772230,8240,8240,8240,8240,0
20230818,182000,16197772230,8240,8240,8240,8240,0
20230818,181900,16197772230,8240,8240,8240,8240,0
20230818,181800,16197772230,8240,8240,8240,8240,0
20230818,181700,16197772230,8240,8240,8240,8240,0
20230818,181600,16197772230,8240,8240,8240,8240,0
20230818,181500,16197772230,8240,8240,8240,8240,0
20230818,181400,16197772230,8240,8240,8240,8240,0
20230818,181300,16197772230,8240,8240,8240,8240,41222
20230818,181200,16197772230,8240,8240,8240,8240,0
20230818,181100,16197772230,8240,8240,8240,8240,0
20230818,181000,16197772230,8240,8240,8240,8240,0
20230818,180900,16197772230,8240,8240,8240,8240,0
20230818,180800,16197772230,8240,8240,8240,8240,0
20230818,180700,16197772230,8240,8240,8240,8240,0
20230818,180600,16197772230,8240,8240,8240,8240,0
20230818,180500,16197772230,8240,8240,8240,8240,0
20230818,180400,16197772230,8240,8240,8240,8240,0
20230818,180300,16197772230,8240,8240,8240,8240,0
20230818,180200,16197772230,8240,8240,8240,8240,0
20230818,180100,16197772230,8240,8240,8240,8240,0
20230818,180000,16197772230,8240,8240,8240,8240,0
20230818,175900,16197772230,8240,8240,8240,8240,0
20230818,175800,16197772230,8240,8240,8240,8240,0
20230818,175700,16197772230,8240,8240,8240,8240,0
20230818,175600,16197772230,8240,8240,8240,8240,0
20230818,175500,16197772230,8240,8240,8240,8240,0
20230818,175400,16197772230,8240,8240,8240,8240,0
20230818,175300,16197772230,8240,8240,8240,8240,0
20230818,175200,16197772230,8240,8240,8240,8240,0
20230818,175100,16197772230,8240,8240,8240,8240,0
20230818,175000,16197772230,8240,8240,8240,8240,0
20230818,174900,16197772230,8240,8240,8240,8240,0
20230818,174800,16197772230,8240,8240,8240,8240,0
20230818,174700,16197772230,8240,8240,8240,8240,0
20230818,174600,16197772230,8240,8240,8240,8240,0
20230818,174500,16197772230,8240,8240,8240,8240,0
20230818,174400,16197772230,8240,8240,8240,8240,0
20230818,174300,16197772230,8240,8240,8240,8240,41222
20230818,174200,16197772230,8240,8240,8240,8240,0
20230818,174100,16197772230,8240,8240,8240,8240,0
20230818,174000,16197772230,8240,8240,8240,8240,0
20230818,173900,16197772230,8240,8240,8240,8240,0
20230818,173800,16197772230,8240,8240,8240,8240,0
20230818,173700,16197772230,8240,8240,8240,8240,0
20230818,173600,16197772230,8240,8240,8240,8240,0
20230818,173500,16197772230,8240,8240,8240,8240,0
20230818,173400,16197772230,8240,8240,8240,8240,0
20230818,173300,16197772230,8240,8240,8240,8240,0
20230818,173200,16197772230,8240,8240,8240,8240,0
20230818,173100,16197772230,8240,8240,8240,8240,0
20230818,173000,16197772230,8240,8240,8240,8240,0
20230818,172900,16197772230,8240,8240,8240,8240,0
20230818,172800,16197772230,8240,8240,8240,8240,0
20230818,172700,16197772230,8240,8240,8240,8240,0
20230818,172600,16197772230,8240,8240,8240,8240,0
20230818,172500,16197772230,8240,8240,8240,8240,0
20230818,172400,16197772230,8240,8240,8240,8240,0
20230818,172300,16197772230,8240,8240,8240,8240,0
20230818,172200,16197772230,8240,8240,8240,8240,0
20230818,172100,16197772230,8240,8240,8240,8240,0
20230818,172000,16197772230,8240,8240,8240,8240,0
20230818,171900,16197772230,8240,8240,8240,8240,0
20230818,171800,16197772230,8240,8240,8240,8240,0
20230818,171700,16197772230,8240,8240,8240,8240,0
20230818,171600,16197772230,8240,8240,8240,8240,0
20230818,171500,16197772230,8240,8240,8240,8240,0
20230818,171400,16197772230,8240,8240,8240,8240,0
20230818,171300,16197772230,8240,8240,8240,8240,41222
20230818,171200,16197772230,8240,8240,8240,8240,0
20230818,171100,16197772230,8240,8240,8240,8240,0
20230818,171000,16197772230,8240,8240,8240,8240,0
20230818,170900,16197772230,8240,8240,8240,8240,0
20230818,170800,16197772230,8240,8240,8240,8240,0
20230818,170700,16197772230,8240,8240,8240,8240,0
20230818,170600,16197772230,8240,8240,8240,8240,0
20230818,170500,16197772230,8240,8240,8240,8240,0
20230818,170400,16197772230,8240,8240,8240,8240,0
20230818,170300,16197772230,8240,8240,8240,8240,0
20230818,170200,16197772230,8240,8240,8240,8240,0
20230818,170100,16197772230,8240,8240,8240,8240,0
20230818,170000,16197772230,8240,8240,8240,8240,0
20230818,165900,16197772230,8240,8240,8240,8240,0
20230818,165800,16197772230,8240,8240,8240,8240,0
20230818,165700,16197772230,8240,8240,8240,8240,0
20230818,165600,16197772230,8240,8240,8240,8240,0
20230818,165500,16197772230,8240,8240,8240,8240,0
20230818,165400,16197772230,8240,8240,8240,8240,0
20230818,165300,16197772230,8240,8240,8240,8240,0
20230818,165200,16197772230,8240,8240,8240,8240,0
20230818,165100,16197772230,8240,8240,8240,8240,0
20230818,165000,16197772230,8240,8240,8240,8240,0
20230818,164900,16197772230,8240,8240,8240,8240,0
20230818,164800,16197772230,8240,8240,8240,8240,0
20230818,164700,16197772230,8240,8240,8240,8240,0
20230818,164600,16197772230,8240,8240,8240,8240,0
20230818,164500,16197772230,8240,8240,8240,8240,0
20230818,164400,16197772230,8240,8240,8240,8240,0
20230818,164300,16197772230,8240,8240,8240,8240,41222
20230818,164200,16197772230,8240,8240,8240,8240,0
20230818,164100,16197772230,8240,8240,8240,8240,0
20230818,164000,16197772230,8240,8240,8240,8240,0
20230818,163900,16197772230,8240,8240,8240,8240,0
20230818,163800,16197772230,8240,8240,8240,8240,0
20230818,163700,16197772230,8240,8240,8240,8240,0
20230818,163600,16197772230,8240,8240,8240,8240,0
20230818,163500,16197772230,8240,8240,8240,8240,0
20230818,163400,16197772230,8240,8240,8240,8240,0
20230818,163300,16197772230,8240,8240,8240,8240,0
20230818,163200,16197772230,8240,8240,8240,8240,0
20230818,163100,16197772230,8240,8240,8240,8240,0
20230818,163000,16197772230,8240,8240,8240,8240,0
20230818,162900,16197772230,8240,8240,8240,8240,0
20230818,162800,16197772230,8240,8240,8240,8240,0
20230818,162700,16197772230,8240,8240,8240,8240,0
20230818,162600,16197772230,8240,8240,8240,8240,0
20230818,162500,16197772230,8240,8240,8240,8240,0
20230818,162400,16197772230,8240,8240,8240,8240,0
20230818,162300,16197772230,8240,8240,8240,8240,0
20230818,162200,16197772230,8240,8240,8240,8240,0
20230818,162100,16197772230,8240,8240,8240,8240,0
20230818,162000,16197772230,8240,8240,8240,8240,0
20230818,161900,16197772230,8240,8240,8240,8240,0
20230818,161800,16197772230,8240,8240,8240,8240,0
20230818,161700,16197772230,8240,8240,8240,8240,0
20230818,161600,16197772230,8240,8240,8240,8240,0
20230818,161500,16197772230,8240,8240,8240,8240,0
20230818,161400,16197772230,8240,8240,8240,8240,0
20230818,161300,16197772230,8240,8240,8240,8240,41222
20230818,161200,16197772230,8240,8240,8240,8240,0
20230818,161100,16197772230,8240,8240,8240,8240,0
20230818,161000,16197772230,8240,8240,8240,8240,0
20230818,160900,16197772230,8240,8240,8240,8240,0
20230818,160800,16197772230,8240,8240,8240,8240,0
20230818,160700,16197772230,8240,8240,8240,8240,0
20230818,160600,16197772230,8240,8240,8240,8240,0
20230818,160500,16197772230,8240,8240,8240,8240,0
20230818,160400,16197772230,8240,8240,8240,8240,0
20230818,160300,16197772230,8240,8240,8240,8240,0
20230818,160200,16197772230,8240,8240,8240,8240,0
20230818,160100,16197772230,8240,8240,8240,8240,0
20230818,160000,16197772230,8240,8240,8240,8240,0
20230818,155900,16197772230,8240,8240,8240,8240,0
20230818,155800,16197772230,8240,8240,8240,8240,0
20230818,155700,16197772230,8240,8240,8240,8240,0
20230818,155600,16197772230,8240,8240,8240,8240,0
20230818,155500,16197772230,8240,8240,8240,8240,0
20230818,155400,16197772230,8240,8240,8240,8240,0
20230818,155300,16197772230,8240,8240,8240,8240,0
20230818,155200,16197772230,8240,8240,8240,8240,0
20230818,155100,16197772230,8240,8240,8240,8240,0
20230818,155000,16197772230,8240,8240,8240,8240,0
20230818,154900,16197772230,8240,8240,8240,8240,0
20230818,154800,16197772230,8240,8240,8240,8240,0
20230818,154700,16197772230,8240,8240,8240,8240,0
20230818,154600,16197772230,8240,8240,8240,8240,0
20230818,154500,16197772230,8240,8240,8240,8240,0
20230818,154400,16197772230,8240,8240,8240,8240,0
20230818,154300,16197772230,8240,8240,8240,8240,41222
20230818,154200,16197772230,8240,8240,8240,8240,0
20230818,154100,16197772230,8240,8240,8240,8240,0
20230818,154000,16197772230,8240,8240,8240,8240,0
20230818,153900,16197772230,8240,8240,8240,8240,0
20230818,153800,16197772230,8240,8240,8240,8240,0
20230818,153700,16197772230,8240,8240,8240,8240,0
20230818,153600,16197772230,8240,8240,8240,8240,0
20230818,153500,16197772230,8240,8240,8240,8240,0
20230818,153400,16197772230,8240,8240,8240,8240,0
20230818,153300,16197772230,8240,8240,8240,8240,0
20230818,153200,16197772230,8240,8240,8240,8240,0
20230818,153100,16197772230,8240,8240,8240,8240,0
20230818,153000,16197772230,8240,8240,8240,8240,41222
20230818,152900,15858102950,8260,8260,8260,8260,0
20230818,152800,15858102950,8260,8260,8260,8260,0
20230818,152700,15858102950,8260,8260,8260,8260,0
20230818,152600,15858102950,8260,8260,8260,8260,0
20230818,152500,15858102950,8260,8260,8260,8260,0
20230818,152400,15858102950,8260,8260,8260,8260,0
20230818,152300,15858102950,8260,8260,8260,8260,0
20230818,152200,15858102950,8260,8260,8260,8260,0
20230818,152100,15858102950,8260,8260,8260,8260,0
20230818,152000,15858102950,8260,8260,8260,8260,0
20230818,151900,15858102950,8260,8290,8290,8250,13477
20230818,151800,15746716250,8290,8290,8290,8260,3575
20230818,151700,15717147930,8290,8280,8290,8260,7356
20230818,151600,15656305720,8280,8300,8310,8270,8180
20230818,151500,15588477690,8290,8310,8320,8290,8557
20230818,151400,15517406040,8300,8300,8310,8280,7644
20230818,151300,15453962890,8300,8270,8310,8270,13892
20230818,151200,15338750950,8270,8270,8280,8260,2075
20230818,151100,15321590760,8260,8270,8270,8260,2078
20230818,151000,15304412120,8260,8260,8270,8260,2657
20230818,150900,15282464160,8260,8260,8270,8250,1215
20230818,150800,15272425620,8260,8270,8270,8250,11953
20230818,150700,15173793070,8260,8270,8280,8250,785
20230818,150600,15167304150,8260,8250,8290,8250,951
20230818,150500,15159439810,8260,8280,8290,8260,2685
20230818,150400,15137256690,8280,8300,8300,8270,3021
20230818,150300,15112241460,8270,8280,8300,8260,4876
20230818,150200,15071840260,8270,8270,8280,8260,1448
20230818,150100,15059868680,8270,8260,8290,8260,2224
20230818,150000,15041459790,8270,8260,8290,8250,7550
20230818,145900,14978981660,8250,8250,8260,8250,1575
20230818,145800,14965985920,8250,8250,8260,8250,870
20230818,145700,14958800630,8250,8240,8270,8240,3097
20230818,145600,14933220010,8240,8250,8250,8240,203
20230818,145500,14931546050,8240,8250,8260,8240,2912
20230818,145400,14907529180,8250,8250,8250,8240,1775
20230818,145300,14892892630,8240,8280,8280,8240,5149
20230818,145200,14850383080,8280,8280,8290,8250,702
20230818,145100,14844579870,8280,8270,8290,8240,7021
20230818,145000,14786579270,8260,8290,8300,8260,10462
20230818,144900,14700025030,8290,8300,8300,8280,2620
20230818,144800,14678291940,8290,8280,8300,8270,4648
20230818,144700,14639812230,8280,8290,8290,8280,3811
20230818,144600,14608225850,8290,8290,8300,8270,1948
20230818,144500,14592104880,8290,8260,8300,8250,7952
20230818,144400,14526209390,8260,8230,8260,8210,6183
20230818,144300,14475269260,8230,8220,8250,8210,2421
20230818,144200,14455367270,8220,8230,8230,8220,1272
20230818,144100,14444908950,8230,8220,8240,8220,1023
20230818,144000,14436487340,8210,8200,8250,8190,2295
20230818,143900,14417607170,8180,8190,8200,8170,1248
20230818,143800,14407385990,8190,8240,8250,8150,14854
20230818,143700,14285445920,8240,8240,8250,8240,1030
20230818,143600,14276956920,8250,8280,8280,8230,23850
20230818,143500,14079759970,8280,8250,8290,8240,5405
20230818,143400,14035068690,8260,8240,8270,8240,3732
20230818,143300,14004266200,8240,8230,8240,8220,946
20230818,143200,13996482520,8240,8260,8270,8230,5223
20230818,143100,13953376980,8250,8210,8260,8210,7264
20230818,143000,13893554900,8220,8230,8230,8190,1971
20230818,142900,13877369640,8220,8230,8230,8210,3309
20230818,142800,13850171180,8230,8180,8230,8170,4937
20230818,142700,13809690720,8170,8190,8190,8170,572
20230818,142600,13805011740,8190,8170,8190,8160,650
20230818,142500,13799692440,8180,8180,8180,8120,3706
20230818,142400,13769491530,8190,8170,8190,8170,879
20230818,142300,13762297750,8170,8160,8190,8150,2505
20230818,142200,13741857520,8160,8170,8190,8160,2551
20230818,142100,13721016700,8170,8190,8200,8170,373
20230818,142000,13717964310,8190,8160,8190,8160,842
20230818,141900,13711084610,8160,8200,8210,8160,1584
20230818,141800,13698147060,8230,8180,8230,8170,1938
20230818,141700,13682269130,8190,8160,8190,8160,1287
20230818,141600,13671757560,8160,8190,8190,8150,3201
20230818,141500,13645618660,8190,8210,8220,8170,2414
20230818,141400,13625801240,8240,8220,8260,8210,5417
20230818,141300,13581174860,8210,8180,8210,8170,2863
20230818,141200,13557728430,8180,8180,8190,8150,714
20230818,141100,13551888100,8190,8160,8190,8120,7258
20230818,141000,13492755510,8160,8180,8180,8130,9275
20230818,140900,13416992930,8180,8210,8210,8160,3824
20230818,140800,13385720290,8210,8230,8230,8200,7295
20230818,140700,13325860850,8220,8230,8240,8220,863
20230818,140600,13318759560,8230,8250,8250,8230,1208
20230818,140500,13308812370,8250,8250,8250,8230,1110
20230818,140400,13299663850,8250,8220,8250,8210,3221
20230818,140300,13273135320,8210,8220,8220,8200,1153
20230818,140200,13263668280,8210,8230,8240,8210,1310
20230818,140100,13252896820,8230,8200,8230,8190,3784
20230818,140000,13221858770,8210,8230,8230,8200,4311
20230818,135900,13186439630,8230,8220,8240,8220,1668
20230818,135800,13172721910,8230,8280,8280,8230,13595
20230818,135700,13060600190,8280,8270,8310,8270,7508
20230818,135600,12998364450,8270,8240,8290,8220,8043
20230818,135500,12931970570,8240,8250,8260,8230,7734
20230818,135400,12868227460,8260,8240,8320,8220,16406
20230818,135300,12732405200,8250,8310,8320,8240,19441
20230818,135200,12571516540,8320,8280,8360,8270,35354
20230818,135100,12277511400,8270,8250,8270,8230,12281
20230818,135000,12176145090,8260,8230,8260,8220,10887
20230818,134900,12086428500,8220,8210,8250,8160,10522
20230818,134800,12000001830,8210,8200,8240,8160,6140
20230818,134700,11949599720,8200,8160,8220,8150,9993
20230818,134600,11867681070,8150,8170,8180,8150,2646
20230818,134500,11846068660,8160,8170,8200,8150,7217
20230818,134400,11787061020,8180,8140,8180,8130,7767
20230818,134300,11723725390,8140,8100,8150,8090,5752
20230818,134200,11677059400,8100,8100,8110,8090,211
20230818,134100,11675350270,8110,8070,8110,8070,627
20230818,134000,11670277620,8070,8080,8090,8060,882
20230818,133900,11663159600,8080,8080,8090,8060,2245
20230818,133800,11645039310,8070,8090,8090,8070,1174
20230818,133700,11635556610,8090,8070,8090,8060,1042
20230818,133600,11627145280,8060,8070,8070,8060,566
20230818,133500,11622583090,8070,8060,8070,8060,2192
20230818,133400,11604915040,8070,8070,8090,8050,7370
20230818,133300,11545478470,8070,8070,8080,8060,2530
20230818,133200,11525060460,8080,8090,8090,8070,1518
20230818,133100,11512800160,8090,8100,8100,8080,1941
20230818,133000,11497107760,8090,8100,8110,8090,2694
20230818,132900,11475288250,8100,8100,8110,8080,1456
20230818,132800,11463499020,8100,8090,8100,8090,924
20230818,132700,11456023850,8090,8110,8110,8090,2268
20230818,132600,11437633050,8110,8100,8110,8090,1797
20230818,132500,11423080170,8100,8090,8100,8080,291
20230818,132400,11420727180,8090,8100,8100,8080,48
20230818,132300,11420338820,8080,8100,8100,8070,204
20230818,132200,11418688090,8090,8100,8100,8070,220
20230818,132100,11416909450,8070,8090,8110,8070,8256
20230818,132000,11350122100,8090,8080,8090,8070,2449
20230818,131900,11330352080,8070,8080,8090,8070,98
20230818,131800,11329560960,8080,8090,8090,8070,996
20230818,131700,11321521750,8090,8080,8090,8070,1244
20230818,131600,11311470330,8080,8090,8100,8080,1404
20230818,131500,11300112030,8080,8090,8100,8080,628
20230818,131400,11295037560,8080,8080,8090,8070,2334
20230818,131300,11276188840,8080,8090,8100,8080,999
20230818,131200,11268106960,8100,8080,8100,8070,2940
20230818,131100,11244357280,8080,8110,8110,8080,10823
20230818,131000,11156810630,8090,8110,8110,8090,516
20230818,130900,11152630110,8110,8100,8110,8090,1300
20230818,130800,11142106820,8100,8110,8110,8100,2840
20230818,130700,11119102450,8100,8100,8110,8100,592
20230818,130600,11114304770,8100,8100,8110,8100,809
20230818,130500,11107747910,8090,8090,8110,8080,1761
20230818,130400,11093504940,8110,8080,8110,8080,1243
20230818,130300,11083447840,8100,8100,8100,8070,4387
20230818,130200,11047996410,8100,8120,8120,8100,3643
20230818,130100,11018463970,8120,8110,8120,8110,431
20230818,130000,11014968500,8120,8120,8120,8110,747
20230818,125900,11008902950,8120,8120,8130,8110,599
20230818,125800,11004038750,8130,8110,8130,8100,346
20230818,125700,11001232550,8110,8100,8110,8100,43
20230818,125600,11000884110,8100,8100,8110,8100,725
20230818,125500,10995005420,8110,8100,8110,8090,1842
20230818,125400,10980080800,8100,8110,8110,8090,1839
20230818,125300,10965189630,8110,8130,8130,8110,1725
20230818,125200,10951169900,8130,8090,8130,8090,1137
20230818,125100,10941944300,8090,8100,8100,8090,144
20230818,125000,10940778580,8100,8090,8100,8080,741
20230818,124900,10934786810,8090,8100,8100,8080,4753
20230818,124800,10896292450,8100,8130,8130,8100,4001
20230818,124700,10863867770,8130,8120,8130,8110,1380
20230818,124600,10852666100,8110,8130,8130,8110,1369
20230818,124500,10841549780,8140,8150,8150,8130,4672
20230818,124400,10803553900,8150,8140,8150,8130,469
20230818,124300,10799736160,8140,8150,8160,8130,2562
20230818,124200,10778876090,8160,8140,8160,8130,1420
20230818,124100,10767305610,8140,8130,8140,8120,1284
20230818,124000,10756863720,8130,8120,8130,8120,937
20230818,123900,10749250410,8130,8120,8130,8110,473
20230818,123800,10745411520,8110,8120,8120,8110,114
20230818,123700,10744486030,8120,8120,8120,8110,653
20230818,123600,10739190120,8120,8120,8120,8110,522
20230818,123500,10734951520,8110,8130,8130,8110,990
20230818,123400,10726912020,8130,8130,8130,8120,188
20230818,123300,10725383680,8120,8120,8130,8110,764
20230818,123200,10719178660,8110,8110,8120,8100,902
20230818,123100,10711863960,8110,8100,8110,8090,628
20230818,123000,10706777830,8090,8090,8100,8090,617
20230818,122900,10701782440,8090,8090,8100,8090,233
20230818,122800,10699895350,8100,8090,8110,8090,1154
20230818,122700,10690557150,8090,8080,8110,8080,523
20230818,122600,10686328420,8080,8100,8110,8080,2301
20230818,122500,10667703530,8100,8120,8120,8100,1734
20230818,122400,10653644970,8120,8100,8120,8100,955
20230818,122300,10645891210,8110,8090,8110,8090,1321
20230818,122200,10635191460,8080,8060,8080,8060,2447
20230818,122100,10615425470,8060,8060,8070,8060,2160
20230818,122000,10598007690,8060,8070,8080,8060,9648
20230818,121900,10520214630,8070,8090,8090,8070,13848
20230818,121800,10408347370,8090,8100,8100,8090,895
20230818,121700,10401105430,8100,8120,8120,8090,882
20230818,121600,10393962850,8100,8090,8120,8090,685
20230818,121500,10388420050,8100,8130,8140,8080,7983
20230818,121400,10323700170,8120,8130,8140,8120,1239
20230818,121300,10313628000,8120,8120,8130,8110,1149
20230818,121200,10304300780,8120,8120,8130,8110,401
20230818,121100,10301046680,8110,8110,8120,8100,2985
20230818,121000,10276824060,8110,8090,8120,8090,2405
20230818,120900,10257346840,8090,8090,8100,8090,2005
20230818,120800,10241119350,8090,8110,8110,8090,9355
20230818,120700,10165310500,8110,8160,8160,8110,3620
20230818,120600,10135899780,8160,8150,8170,8140,568
20230818,120500,10131271120,8170,8140,8170,8120,7290
20230818,120400,10071879720,8120,8120,8140,8110,9451
20230818,120300,9995127840,8130,8130,8140,8130,1228
20230818,120200,9985143290,8130,8130,8160,8130,1915
20230818,120100,9969568210,8130,8160,8160,8130,1099
20230818,120000,9960617460,8160,8170,8170,8160,1031
20230818,115900,9952195190,8180,8160,8190,8160,605
20230818,115800,9947249050,8150,8140,8150,8130,2680
20230818,115700,9925428900,8130,8130,8150,8120,4501
20230818,115600,9888794830,8130,8140,8150,8130,1713
20230818,115500,9874856100,8140,8150,8150,8140,902
20230818,115400,9867513730,8140,8130,8150,8130,1336
20230818,115300,9856644550,8130,8150,8150,8120,7858
20230818,115200,9792749380,8150,8160,8160,8150,1319
20230818,115100,9781997960,8150,8160,8170,8150,730
20230818,115000,9776046730,8170,8160,8170,8150,573
20230818,114900,9771366840,8160,8160,8170,8150,358
20230818,114800,9768447470,8150,8170,8180,8150,2008
20230818,114700,9752057340,8170,8170,8180,8170,300
20230818,114600,9749604460,8160,8160,8160,8150,522
20230818,114500,9745345450,8150,8170,8170,8150,193
20230818,114400,9743771050,8170,8130,8170,8130,8909
20230818,114300,9671254520,8130,8140,8140,8130,3399
20230818,114200,9643615280,8130,8160,8170,8130,9895
20230818,114100,9563038930,8170,8160,8170,8140,1580
20230818,114000,9550144310,8160,8160,8160,8140,382
20230818,113900,9547031710,8140,8160,8160,8140,4785
20230818,113800,9508036310,8150,8150,8160,8150,2389
20230818,113700,9488563260,8150,8160,8170,8150,3473
20230818,113600,9460246920,8170,8160,8170,8150,2652
20230818,113500,9438602440,8170,8190,8200,8160,5955
20230818,113400,9389944090,8180,8190,8200,8180,566
20230818,113300,9385308560,8190,8190,8190,8190,266
20230818,113200,9383130020,8190,8190,8190,8170,1344
20230818,113100,9372138420,8170,8180,8190,8170,155
20230818,113000,9370871340,8200,8170,8200,8170,572
20230818,112900,9366198030,8200,8200,8200,8170,3830
20230818,112800,9334890020,8200,8170,8200,8170,614
20230818,112700,9329867520,8180,8220,8220,8180,4233
20230818,112600,9295198890,8230,8210,8230,8210,418
20230818,112500,9291763480,8220,8210,8230,8210,825
20230818,112400,9284986200,8200,8220,8220,8200,1388
20230818,112300,9273603090,8230,8220,8230,8210,3424
20230818,112200,9245489620,8220,8210,8240,8210,4379
20230818,112100,9209455040,8220,8220,8230,8200,891
20230818,112000,9202130570,8220,8210,8220,8190,2674
20230818,111900,9180190900,8220,8200,8220,8200,3887
20230818,111800,9148317450,8200,8260,8260,8200,2784
20230818,111700,9125458660,8270,8230,8270,8230,109
20230818,111600,9124561230,8270,8250,8280,8230,12457
20230818,111500,9021934090,8250,8210,8250,8210,3371
20230818,111400,8994174540,8210,8210,8220,8210,1370
20230818,111300,8982920330,8210,8250,8250,8200,4326
20230818,111200,8947352580,8250,8240,8250,8220,1393
20230818,111100,8935887370,8240,8250,8250,8240,1183
20230818,111000,8926135900,8250,8260,8260,8240,2279
20230818,110900,8907329740,8260,8280,8300,8250,5578
20230818,110800,8861130380,8280,8280,8290,8260,6558
20230818,110700,8806843760,8270,8270,8280,8260,3185
20230818,110600,8780510430,8260,8280,8280,8240,9696
20230818,110500,8700430610,8270,8250,8280,8240,1688
20230818,110400,8686494900,8260,8250,8260,8240,4622
20230818,110300,8648360990,8240,8200,8240,8190,8611
20230818,110200,8577565160,8200,8180,8200,8160,2429
20230818,110100,8557695980,8200,8170,8200,8160,2634
20230818,110000,8536164540,8170,8170,8180,8160,2536
20230818,105900,8515440920,8170,8180,8180,8170,382
20230818,105800,8512317930,8190,8190,8190,8160,4830
20230818,105700,8472863050,8190,8170,8200,8160,1832
20230818,105600,8457903290,8170,8200,8200,8160,2256
20230818,105500,8439449750,8200,8200,8200,8190,2425
20230818,105400,8419564930,8190,8200,8200,8180,479
20230818,105300,8415641820,8190,8200,8200,8170,4150
20230818,105200,8381685840,8210,8220,8220,8210,955
20230818,105100,8373841960,8220,8220,8230,8200,2419
20230818,105000,8353987650,8210,8200,8210,8180,665
20230818,104900,8348534790,8210,8220,8220,8200,1617
20230818,104800,8335262150,8220,8180,8220,8180,1006
20230818,104700,8327006220,8180,8170,8180,8150,514
20230818,104600,8322806550,8180,8170,8180,8160,926
20230818,104500,8315236890,8170,8180,8180,8150,1861
20230818,104400,8300050770,8180,8220,8220,8170,15145
20230818,104300,8175888490,8200,8220,8220,8200,4663
20230818,104200,8137607610,8220,8160,8220,8160,6946
20230818,104100,8080720970,8160,8150,8170,8130,1903
20230818,104000,8065212950,8160,8110,8160,8110,1735
20230818,103900,8051083510,8110,8100,8130,8050,16944
20230818,103800,7914107950,8110,8110,8120,8100,10556
20230818,103700,7828571190,8110,8130,8130,8100,12645
20230818,103600,7725965580,8130,8140,8140,8130,1499
20230818,103500,7713775590,8130,8160,8170,8130,10105
20230818,103400,7631520570,8150,8150,8170,8150,1407
20230818,103300,7620053340,8150,8170,8180,8140,6530
20230818,103200,7566817980,8180,8170,8180,8160,1262
20230818,103100,7556506190,8170,8150,8170,8140,1645
20230818,103000,7543099760,8160,8160,8170,8150,4560
20230818,102900,7505895470,8170,8200,8200,8170,2753
20230818,102800,7483388430,8190,8220,8270,8190,4248
20230818,102700,7448466200,8220,8250,8260,8220,3602
20230818,102600,7418791470,8240,8260,8260,8230,3522
20230818,102500,7389761200,8250,8260,8260,8240,5183
20230818,102400,7347011590,8260,8250,8260,8240,5401
20230818,102300,7302465820,8240,8240,8250,8220,1727
20230818,102200,7288252210,8230,8200,8280,8200,7073
20230818,102100,7229852430,8230,8170,8230,8160,7871
20230818,102000,7165404030,8170,8170,8180,8140,2925
20230818,101900,7141551500,8180,8160,8180,8140,2120
20230818,101800,7124254520,8150,8190,8200,8150,3053
20230818,101700,7099310120,8150,8150,8160,8140,1275
20230818,101600,7088923070,8150,8140,8150,8120,2732
20230818,101500,7066699530,8140,8160,8160,8120,6703
20230818,101400,7012154540,8170,8220,8240,8170,17762
20230818,101300,6866683410,8220,8210,8250,8200,7589
20230818,101200,6804308840,8210,8200,8220,8190,4306
20230818,101100,6768997140,8180,8170,8220,8140,8837
20230818,101000,6696721240,8170,8180,8180,8140,11792
20230818,100900,6600466020,8160,8150,8180,8140,5382
20230818,100800,6556509430,8180,8170,8190,8130,8346
20230818,100700,6488491480,8160,8180,8190,8150,4159
20230818,100600,6454504950,8180,8100,8190,8100,20137
20230818,100500,6290553170,8100,8180,8180,8100,26482
20230818,100400,6075269160,8170,8200,8200,8150,7246
20230818,100300,6016055300,8190,8230,8250,8190,3379
20230818,100200,5988265790,8240,8190,8260,8180,8243
20230818,100100,5920502160,8190,8210,8210,8160,4132
20230818,100000,5886703560,8210,8160,8210,8160,10375
20230818,095900,5801876380,8160,8150,8170,8120,36247
20230818,095800,5506578300,8160,8250,8260,8150,45452
20230818,095700,5133982990,8250,8250,8260,8240,14149
20230818,095600,5017292690,8250,8300,8300,8250,18493
20230818,095500,4864392350,8290,8300,8330,8280,5096
20230818,095400,4822127240,8300,8300,8320,8300,3292
20230818,095300,4794798720,8300,8310,8320,8300,1152
20230818,095200,4785231030,8310,8290,8330,8290,5787
20230818,095100,4737239460,8290,8310,8350,8290,11408
20230818,095000,4642570790,8310,8340,8350,8300,11184
20230818,094900,4549610890,8340,8360,8360,8340,9502
20230818,094800,4470251220,8360,8320,8360,8300,4636
20230818,094700,4431638060,8310,8290,8320,8290,9611
20230818,094600,4351856400,8290,8310,8320,8290,12213
20230818,094500,4250520830,8310,8300,8320,8300,1688
20230818,094400,4236488780,8300,8340,8380,8300,7990
20230818,094300,4170001070,8350,8380,8390,8350,1809
20230818,094200,4154893270,8390,8310,8390,8290,1938
20230818,094100,4138759730,8290,8320,8320,8290,17930
20230818,094000,3989857500,8320,8360,8370,8320,9928
20230818,093900,3907004780,8360,8330,8360,8320,14865
20230818,093800,3782967820,8330,8390,8390,8330,12555
20230818,093700,3678117510,8370,8410,8420,8360,16827
20230818,093600,3537048210,8410,8450,8450,8400,18419
20230818,093500,3382050320,8440,8460,8460,8440,8133
20230818,093400,3313302260,8460,8480,8490,8460,12095
20230818,093300,3210833150,8490,8530,8530,8490,6510
20230818,093200,3155490150,8530,8520,8540,8520,11060
20230818,093100,3061234360,8510,8480,8510,8480,3198
20230818,093000,3034072890,8480,8500,8520,8480,1723
20230818,092900,3019440110,8510,8520,8520,8500,4549
20230818,092800,2980764190,8520,8530,8530,8510,4360
20230818,092700,2943590150,8530,8500,8530,8490,3571
20230818,092600,2913228320,8490,8490,8490,8480,4491
20230818,092500,2875136510,8490,8510,8510,8490,2131
20230818,092400,2857034050,8510,8550,8550,8500,3490
20230818,092300,2827341610,8550,8550,8570,8500,8513
20230818,092200,2754718090,8560,8540,8570,8530,6408
20230818,092100,2699897000,8530,8510,8530,8500,1106
20230818,092000,2690485390,8510,8510,8530,8480,4524
20230818,091900,2652037040,8510,8550,8560,8510,8221
20230818,091800,2581881430,8540,8570,8580,8530,9108
20230818,091700,2503923520,8570,8570,8580,8550,5555
20230818,091600,2456321790,8540,8540,8580,8520,6882
20230818,091500,2397501920,8540,8560,8570,8520,6097
20230818,091400,2345476920,8560,8550,8600,8520,28201
20230818,091300,2103820150,8550,8470,8550,8460,8168
20230818,091200,2034437240,8470,8470,8480,8460,2362
20230818,091100,2014434840,8460,8440,8490,8440,2245
20230818,091000,1995468080,8440,8520,8520,8440,5123
20230818,090900,1952127570,8520,8410,8540,8370,13800
20230818,090800,1834937740,8390,8440,8440,8370,18192
20230818,090700,1682075770,8440,8470,8470,8430,11012
20230818,090600,1589028130,8470,8490,8490,8450,5698
20230818,090500,1540790880,8480,8440,8480,8430,6290
20230818,090400,1487642520,8440,8420,8480,8420,8713
20230818,090300,1413888020,8450,8460,8500,8420,7227
20230818,090200,1352639960,8500,8450,8500,8320,25396
20230818,090100,1138748800,8450,8440,8480,8310,30429
20230818,090000,884036730,8370,8460,8580,8320,104503