stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184600,3024289660,7700,7700,7700,7700,6276
20230818,184500,3024289660,7700,7700,7700,7700,0
20230818,184400,3024289660,7700,7700,7700,7700,0
20230818,184300,3024289660,7700,7700,7700,7700,0
20230818,184200,3024289660,7700,7700,7700,7700,0
20230818,184100,3024289660,7700,7700,7700,7700,0
20230818,184000,3024289660,7700,7700,7700,7700,0
20230818,183900,3024289660,7700,7700,7700,7700,0
20230818,183800,3024289660,7700,7700,7700,7700,0
20230818,183700,3024289660,7700,7700,7700,7700,0
20230818,183600,3024289660,7700,7700,7700,7700,0
20230818,183500,3024289660,7700,7700,7700,7700,0
20230818,183400,3024289660,7700,7700,7700,7700,0
20230818,183300,3024289660,7700,7700,7700,7700,0
20230818,183200,3024289660,7700,7700,7700,7700,0
20230818,183100,3024289660,7700,7700,7700,7700,0
20230818,183000,3024289660,7700,7700,7700,7700,0
20230818,182900,3024289660,7700,7700,7700,7700,0
20230818,182800,3024289660,7700,7700,7700,7700,0
20230818,182700,3024289660,7700,7700,7700,7700,0
20230818,182600,3024289660,7700,7700,7700,7700,0
20230818,182500,3024289660,7700,7700,7700,7700,0
20230818,182400,3024289660,7700,7700,7700,7700,0
20230818,182300,3024289660,7700,7700,7700,7700,0
20230818,182200,3024289660,7700,7700,7700,7700,0
20230818,182100,3024289660,7700,7700,7700,7700,0
20230818,182000,3024289660,7700,7700,7700,7700,0
20230818,181900,3024289660,7700,7700,7700,7700,0
20230818,181800,3024289660,7700,7700,7700,7700,0
20230818,181700,3024289660,7700,7700,7700,7700,0
20230818,181600,3024289660,7700,7700,7700,7700,6276
20230818,181500,3024289660,7700,7700,7700,7700,0
20230818,181400,3024289660,7700,7700,7700,7700,0
20230818,181300,3024289660,7700,7700,7700,7700,0
20230818,181200,3024289660,7700,7700,7700,7700,0
20230818,181100,3024289660,7700,7700,7700,7700,0
20230818,181000,3024289660,7700,7700,7700,7700,0
20230818,180900,3024289660,7700,7700,7700,7700,0
20230818,180800,3024289660,7700,7700,7700,7700,0
20230818,180700,3024289660,7700,7700,7700,7700,0
20230818,180600,3024289660,7700,7700,7700,7700,0
20230818,180500,3024289660,7700,7700,7700,7700,0
20230818,180400,3024289660,7700,7700,7700,7700,0
20230818,180300,3024289660,7700,7700,7700,7700,0
20230818,180200,3024289660,7700,7700,7700,7700,0
20230818,180100,3024289660,7700,7700,7700,7700,0
20230818,180000,3024289660,7700,7700,7700,7700,0
20230818,175900,3024289660,7700,7700,7700,7700,0
20230818,175800,3024289660,7700,7700,7700,7700,0
20230818,175700,3024289660,7700,7700,7700,7700,0
20230818,175600,3024289660,7700,7700,7700,7700,0
20230818,175500,3024289660,7700,7700,7700,7700,0
20230818,175400,3024289660,7700,7700,7700,7700,0
20230818,175300,3024289660,7700,7700,7700,7700,0
20230818,175200,3024289660,7700,7700,7700,7700,0
20230818,175100,3024289660,7700,7700,7700,7700,0
20230818,175000,3024289660,7700,7700,7700,7700,0
20230818,174900,3024289660,7700,7700,7700,7700,0
20230818,174800,3024289660,7700,7700,7700,7700,0
20230818,174700,3024289660,7700,7700,7700,7700,0
20230818,174600,3024289660,7700,7700,7700,7700,6276
20230818,174500,3024289660,7700,7700,7700,7700,0
20230818,174400,3024289660,7700,7700,7700,7700,0
20230818,174300,3024289660,7700,7700,7700,7700,0
20230818,174200,3024289660,7700,7700,7700,7700,0
20230818,174100,3024289660,7700,7700,7700,7700,0
20230818,174000,3024289660,7700,7700,7700,7700,0
20230818,173900,3024289660,7700,7700,7700,7700,0
20230818,173800,3024289660,7700,7700,7700,7700,0
20230818,173700,3024289660,7700,7700,7700,7700,0
20230818,173600,3024289660,7700,7700,7700,7700,0
20230818,173500,3024289660,7700,7700,7700,7700,0
20230818,173400,3024289660,7700,7700,7700,7700,0
20230818,173300,3024289660,7700,7700,7700,7700,0
20230818,173200,3024289660,7700,7700,7700,7700,0
20230818,173100,3024289660,7700,7700,7700,7700,0
20230818,173000,3024289660,7700,7700,7700,7700,0
20230818,172900,3024289660,7700,7700,7700,7700,0
20230818,172800,3024289660,7700,7700,7700,7700,0
20230818,172700,3024289660,7700,7700,7700,7700,0
20230818,172600,3024289660,7700,7700,7700,7700,0
20230818,172500,3024289660,7700,7700,7700,7700,0
20230818,172400,3024289660,7700,7700,7700,7700,0
20230818,172300,3024289660,7700,7700,7700,7700,0
20230818,172200,3024289660,7700,7700,7700,7700,0
20230818,172100,3024289660,7700,7700,7700,7700,0
20230818,172000,3024289660,7700,7700,7700,7700,0
20230818,171900,3024289660,7700,7700,7700,7700,0
20230818,171800,3024289660,7700,7700,7700,7700,0
20230818,171700,3024289660,7700,7700,7700,7700,0
20230818,171600,3024289660,7700,7700,7700,7700,6276
20230818,171500,3024289660,7700,7700,7700,7700,0
20230818,171400,3024289660,7700,7700,7700,7700,0
20230818,171300,3024289660,7700,7700,7700,7700,0
20230818,171200,3024289660,7700,7700,7700,7700,0
20230818,171100,3024289660,7700,7700,7700,7700,0
20230818,171000,3024289660,7700,7700,7700,7700,0
20230818,170900,3024289660,7700,7700,7700,7700,0
20230818,170800,3024289660,7700,7700,7700,7700,0
20230818,170700,3024289660,7700,7700,7700,7700,0
20230818,170600,3024289660,7700,7700,7700,7700,0
20230818,170500,3024289660,7700,7700,7700,7700,0
20230818,170400,3024289660,7700,7700,7700,7700,0
20230818,170300,3024289660,7700,7700,7700,7700,0
20230818,170200,3024289660,7700,7700,7700,7700,0
20230818,170100,3024289660,7700,7700,7700,7700,0
20230818,170000,3024289660,7700,7700,7700,7700,0
20230818,165900,3024289660,7700,7700,7700,7700,0
20230818,165800,3024289660,7700,7700,7700,7700,0
20230818,165700,3024289660,7700,7700,7700,7700,0
20230818,165600,3024289660,7700,7700,7700,7700,0
20230818,165500,3024289660,7700,7700,7700,7700,0
20230818,165400,3024289660,7700,7700,7700,7700,0
20230818,165300,3024289660,7700,7700,7700,7700,0
20230818,165200,3024289660,7700,7700,7700,7700,0
20230818,165100,3024289660,7700,7700,7700,7700,0
20230818,165000,3024289660,7700,7700,7700,7700,0
20230818,164900,3024289660,7700,7700,7700,7700,0
20230818,164800,3024289660,7700,7700,7700,7700,0
20230818,164700,3024289660,7700,7700,7700,7700,0
20230818,164600,3024289660,7700,7700,7700,7700,6276
20230818,164500,3024289660,7700,7700,7700,7700,0
20230818,164400,3024289660,7700,7700,7700,7700,0
20230818,164300,3024289660,7700,7700,7700,7700,0
20230818,164200,3024289660,7700,7700,7700,7700,0
20230818,164100,3024289660,7700,7700,7700,7700,0
20230818,164000,3024289660,7700,7700,7700,7700,0
20230818,163900,3024289660,7700,7700,7700,7700,0
20230818,163800,3024289660,7700,7700,7700,7700,0
20230818,163700,3024289660,7700,7700,7700,7700,0
20230818,163600,3024289660,7700,7700,7700,7700,0
20230818,163500,3024289660,7700,7700,7700,7700,0
20230818,163400,3024289660,7700,7700,7700,7700,0
20230818,163300,3024289660,7700,7700,7700,7700,0
20230818,163200,3024289660,7700,7700,7700,7700,0
20230818,163100,3024289660,7700,7700,7700,7700,0
20230818,163000,3024289660,7700,7700,7700,7700,0
20230818,162900,3024289660,7700,7700,7700,7700,0
20230818,162800,3024289660,7700,7700,7700,7700,0
20230818,162700,3024289660,7700,7700,7700,7700,0
20230818,162600,3024289660,7700,7700,7700,7700,0
20230818,162500,3024289660,7700,7700,7700,7700,0
20230818,162400,3024289660,7700,7700,7700,7700,0
20230818,162300,3024289660,7700,7700,7700,7700,0
20230818,162200,3024289660,7700,7700,7700,7700,0
20230818,162100,3024289660,7700,7700,7700,7700,0
20230818,162000,3024289660,7700,7700,7700,7700,0
20230818,161900,3024289660,7700,7700,7700,7700,0
20230818,161800,3024289660,7700,7700,7700,7700,0
20230818,161700,3024289660,7700,7700,7700,7700,0
20230818,161600,3024289660,7700,7700,7700,7700,6276
20230818,161500,3024289660,7700,7700,7700,7700,0
20230818,161400,3024289660,7700,7700,7700,7700,0
20230818,161300,3024289660,7700,7700,7700,7700,0
20230818,161200,3024289660,7700,7700,7700,7700,0
20230818,161100,3024289660,7700,7700,7700,7700,0
20230818,161000,3024289660,7700,7700,7700,7700,0
20230818,160900,3024289660,7700,7700,7700,7700,0
20230818,160800,3024289660,7700,7700,7700,7700,0
20230818,160700,3024289660,7700,7700,7700,7700,0
20230818,160600,3024289660,7700,7700,7700,7700,0
20230818,160500,3024289660,7700,7700,7700,7700,0
20230818,160400,3024289660,7700,7700,7700,7700,0
20230818,160300,3024289660,7700,7700,7700,7700,0
20230818,160200,3024289660,7700,7700,7700,7700,0
20230818,160100,3024289660,7700,7700,7700,7700,0
20230818,160000,3024289660,7700,7700,7700,7700,0
20230818,155900,3024289660,7700,7700,7700,7700,0
20230818,155800,3024289660,7700,7700,7700,7700,0
20230818,155700,3024289660,7700,7700,7700,7700,0
20230818,155600,3024289660,7700,7700,7700,7700,0
20230818,155500,3024289660,7700,7700,7700,7700,0
20230818,155400,3024289660,7700,7700,7700,7700,0
20230818,155300,3024289660,7700,7700,7700,7700,0
20230818,155200,3024289660,7700,7700,7700,7700,0
20230818,155100,3024289660,7700,7700,7700,7700,0
20230818,155000,3024289660,7700,7700,7700,7700,0
20230818,154900,3024289660,7700,7700,7700,7700,0
20230818,154800,3024289660,7700,7700,7700,7700,0
20230818,154700,3024289660,7700,7700,7700,7700,0
20230818,154600,3024289660,7700,7700,7700,7700,6276
20230818,154500,3024289660,7700,7700,7700,7700,0
20230818,154400,3024289660,7700,7700,7700,7700,0
20230818,154300,3024289660,7700,7700,7700,7700,0
20230818,154200,3024289660,7700,7700,7700,7700,0
20230818,154100,3024289660,7700,7700,7700,7700,0
20230818,154000,3024289660,7700,7700,7700,7700,0
20230818,153900,3024289660,7700,7700,7700,7700,0
20230818,153800,3024289660,7700,7700,7700,7700,0
20230818,153700,3024289660,7700,7700,7700,7700,0
20230818,153600,3024289660,7700,7700,7700,7700,0
20230818,153500,3024289660,7700,7700,7700,7700,0
20230818,153400,3024289660,7700,7700,7700,7700,0
20230818,153300,3024289660,7700,7700,7700,7700,0
20230818,153200,3024289660,7700,7700,7700,7700,0
20230818,153100,3024289660,7700,7700,7700,7700,0
20230818,153000,3024289660,7700,7700,7700,7700,6276
20230818,152900,2975964460,7680,7680,7680,7680,0
20230818,152800,2975964460,7680,7680,7680,7680,0
20230818,152700,2975964460,7680,7680,7680,7680,0
20230818,152600,2975964460,7680,7680,7680,7680,0
20230818,152500,2975964460,7680,7680,7680,7680,0
20230818,152400,2975964460,7680,7680,7680,7680,0
20230818,152300,2975964460,7680,7680,7680,7680,0
20230818,152200,2975964460,7680,7680,7680,7680,0
20230818,152100,2975964460,7680,7680,7680,7680,0
20230818,152000,2975964460,7680,7680,7680,7680,0
20230818,151900,2975964460,7680,7670,7710,7670,407
20230818,151800,2972835670,7700,7690,7700,7670,1351
20230818,151700,2962463750,7690,7700,7700,7690,132
20230818,151600,2961448660,7690,7720,7720,7690,1464
20230818,151500,2950167880,7720,7720,7720,7710,728
20230818,151400,2944547770,7720,7730,7730,7720,1562
20230818,151300,2932489110,7730,7750,7750,7730,275
20230818,151200,2930361360,7750,7740,7750,7740,633
20230818,151100,2925456190,7730,7730,7740,7730,780
20230818,151000,2919421470,7730,7740,7740,7730,452
20230818,150900,2915926290,7740,7750,7750,7740,113
20230818,150800,2915050940,7750,7730,7750,7730,415
20230818,150700,2911838250,7730,7750,7770,7730,2042
20230818,150600,2895992510,7750,7730,7750,7730,3515
20230818,150500,2868773620,7730,7730,7730,7730,635
20230818,150400,2863865070,7730,7740,7740,7730,3240
20230818,150300,2838803220,7740,7680,7740,7680,8756
20230818,150200,2771315120,7680,7680,7680,7670,1265
20230818,150100,2761609920,7670,7680,7680,7670,1239
20230818,150000,2752102450,7680,7680,7680,7680,100
20230818,145900,2751334450,7680,7680,7690,7680,175
20230818,145800,2749989120,7680,7680,7680,7680,576
20230818,145700,2745565440,7690,7690,7690,7690,159
20230818,145600,2744342730,7680,7680,7680,7680,215
20230818,145500,2742691530,7690,7690,7690,7680,408
20230818,145400,2739557910,7690,7690,7690,7690,70
20230818,145300,2739019610,7690,7690,7690,7690,52
20230818,145200,2738619730,7690,7690,7690,7690,133
20230818,145100,2737596960,7690,7690,7690,7690,6
20230818,145000,2737550820,7690,7690,7690,7690,878
20230818,144900,2730799000,7690,7690,7690,7680,833
20230818,144800,2724393650,7690,7680,7690,7680,106
20230818,144700,2723578770,7680,7680,7690,7680,1921
20230818,144600,2708810470,7680,7680,7680,7680,500
20230818,144500,2704970470,7680,7670,7680,7670,4
20230818,144400,2704939760,7670,7670,7670,7670,500
20230818,144300,2701104760,7670,7680,7680,7670,890
20230818,144200,2694274740,7680,7680,7680,7680,311
20230818,144100,2691886260,7690,7690,7690,7690,27
20230818,144000,2691678630,7670,7680,7690,7670,1417
20230818,143900,2680789920,7680,7690,7690,7680,55
20230818,143800,2680367510,7680,7680,7680,7680,1
20230818,143700,2680359830,7680,7670,7680,7670,711
20230818,143600,2674904410,7670,7680,7680,7670,349
20230818,143500,2672225090,7690,7690,7690,7690,10
20230818,143400,2672148190,7670,7680,7680,7670,114
20230818,143300,2671273670,7670,7670,7670,7670,623
20230818,143200,2666495260,7670,7670,7670,7670,307
20230818,143100,2664140570,7670,7670,7670,7670,50
20230818,143000,2663757070,7670,7660,7670,7660,26
20230818,142900,2663557680,7670,7670,7670,7670,0
20230818,142800,2663557680,7670,7670,7670,7660,728
20230818,142700,2657975000,7670,7690,7690,7670,1226
20230818,142600,2648562930,7690,7670,7690,7670,2581
20230818,142500,2628738200,7650,7660,7660,7650,801
20230818,142400,2622607540,7660,7660,7660,7660,0
20230818,142300,2622607540,7660,7660,7670,7660,174
20230818,142200,2621274590,7660,7660,7660,7660,205
20230818,142100,2619704290,7670,7670,7670,7670,24
20230818,142000,2619520210,7670,7670,7670,7670,34
20230818,141900,2619259430,7670,7670,7670,7670,207
20230818,141800,2617671740,7670,7680,7680,7670,147
20230818,141700,2616543150,7680,7680,7680,7680,102
20230818,141600,2615759790,7670,7700,7700,7670,23
20230818,141500,2615582750,7660,7700,7700,7660,765
20230818,141400,2609714340,7690,7690,7690,7690,97
20230818,141300,2608968410,7690,7690,7690,7690,89
20230818,141200,2608284000,7690,7690,7690,7690,285
20230818,141100,2606092350,7690,7690,7690,7690,101
20230818,141000,2605315660,7690,7680,7690,7680,317
20230818,140900,2602880590,7700,7690,7700,7690,608
20230818,140800,2598204200,7690,7680,7690,7680,35
20230818,140700,2597935230,7670,7670,7670,7670,136
20230818,140600,2596892110,7670,7670,7670,7670,28
20230818,140500,2596677350,7670,7670,7670,7670,3
20230818,140400,2596654340,7660,7660,7660,7660,0
20230818,140300,2596654340,7660,7670,7670,7660,1485
20230818,140200,2585271630,7670,7690,7690,7670,2489
20230818,140100,2566147560,7690,7700,7700,7690,253
20230818,140000,2564201460,7700,7690,7700,7690,462
20230818,135900,2560645070,7690,7690,7690,7690,100
20230818,135800,2559876070,7700,7700,7700,7700,0
20230818,135700,2559876070,7700,7700,7700,7700,550
20230818,135600,2555641070,7690,7680,7690,7650,9918
20230818,135500,2479669070,7690,7690,7690,7690,415
20230818,135400,2476477720,7690,7690,7690,7690,4
20230818,135300,2476446960,7680,7680,7690,7680,1127
20230818,135200,2467791570,7690,7690,7690,7690,114
20230818,135100,2466914910,7690,7680,7690,7680,14
20230818,135000,2466807350,7690,7690,7690,7690,0
20230818,134900,2466807350,7690,7690,7690,7690,626
20230818,134800,2461993410,7690,7680,7690,7680,263
20230818,134700,2459973560,7680,7680,7680,7680,12
20230818,134600,2459881400,7680,7680,7680,7680,3
20230818,134500,2459858360,7670,7680,7680,7670,6
20230818,134400,2459812330,7680,7680,7680,7680,181
20230818,134300,2458422250,7690,7690,7690,7690,0
20230818,134200,2458422250,7690,7690,7690,7690,100
20230818,134100,2457653250,7690,7690,7690,7690,60
20230818,134000,2457191850,7690,7690,7690,7690,206
20230818,133900,2455607710,7690,7680,7690,7680,57
20230818,133800,2455169400,7670,7670,7670,7670,206
20230818,133700,2453589380,7670,7680,7680,7660,384
20230818,133600,2450644300,7680,7690,7690,7680,284
20230818,133500,2448461180,7710,7670,7710,7670,3124
20230818,133400,2424456410,7670,7680,7680,7670,178
20230818,133300,2423091050,7670,7670,7670,7670,205
20230818,133200,2421518700,7670,7670,7670,7670,0
20230818,133100,2421518700,7670,7670,7670,7670,30
20230818,133000,2421288600,7670,7680,7680,7670,336
20230818,132900,2418710850,7680,7680,7680,7680,10
20230818,132800,2418634050,7670,7670,7670,7670,546
20230818,132700,2414446230,7670,7670,7670,7670,24
20230818,132600,2414262150,7670,7670,7670,7670,214
20230818,132500,2412620770,7670,7670,7670,7670,14
20230818,132400,2412513390,7680,7680,7680,7680,0
20230818,132300,2412513390,7680,7670,7680,7670,4
20230818,132200,2412482700,7660,7660,7660,7660,0
20230818,132100,2412482700,7660,7660,7660,7660,18
20230818,132000,2412344820,7690,7660,7690,7660,710
20230818,131900,2406906040,7660,7660,7660,7660,0
20230818,131800,2406906040,7660,7670,7670,7660,539
20230818,131700,2402774020,7670,7670,7670,7670,0
20230818,131600,2402774020,7670,7690,7690,7670,1126
20230818,131500,2394131500,7700,7700,7700,7700,8
20230818,131400,2394069900,7690,7690,7690,7690,150
20230818,131300,2392916400,7700,7700,7700,7700,0
20230818,131200,2392916400,7700,7700,7710,7700,162
20230818,131100,2391668780,7700,7700,7700,7700,60
20230818,131000,2391206780,7700,7700,7700,7700,200
20230818,130900,2389666780,7700,7710,7710,7700,700
20230818,130800,2384274780,7710,7720,7720,7710,60
20230818,130700,2383812130,7720,7710,7720,7710,372
20230818,130600,2380943900,7720,7720,7720,7710,1351
20230818,130500,2370514190,7710,7690,7710,7690,3929
20230818,130400,2340254720,7690,7690,7690,7690,0
20230818,130300,2340254720,7690,7690,7690,7690,184
20230818,130200,2338839760,7690,7690,7690,7690,0
20230818,130100,2338839760,7690,7690,7690,7690,150
20230818,130000,2337686260,7680,7680,7680,7680,1
20230818,125900,2337678580,7680,7690,7690,7680,50
20230818,125800,2337294280,7690,7690,7690,7680,130
20230818,125700,2336294680,7690,7690,7700,7690,274
20230818,125600,2334185220,7700,7700,7700,7700,0
20230818,125500,2334185220,7700,7690,7700,7690,182
20230818,125400,2332785630,7690,7680,7690,7680,2310
20230818,125300,2315026980,7680,7680,7680,7680,629
20230818,125200,2310196260,7680,7670,7680,7670,433
20230818,125100,2306873210,7660,7650,7660,7650,600
20230818,125000,2302282660,7650,7650,7650,7650,90
20230818,124900,2301594160,7650,7650,7650,7650,83
20230818,124800,2300959210,7660,7650,7660,7650,117
20230818,124700,2300064090,7650,7640,7650,7640,1524
20230818,124600,2288420260,7630,7630,7630,7630,327
20230818,124500,2285925250,7620,7620,7620,7620,481
20230818,124400,2282260030,7620,7620,7620,7620,0
20230818,124300,2282260030,7620,7650,7650,7620,2267
20230818,124200,2264958680,7650,7650,7650,7650,0
20230818,124100,2264958680,7650,7650,7650,7650,115
20230818,124000,2264078930,7650,7650,7650,7650,23
20230818,123900,2263902980,7650,7660,7660,7630,3346
20230818,123800,2238334420,7660,7660,7660,7660,18
20230818,123700,2238196540,7650,7650,7650,7650,0
20230818,123600,2238196540,7650,7650,7650,7650,0
20230818,123500,2238196540,7650,7650,7650,7650,0
20230818,123400,2238196540,7650,7650,7650,7650,0
20230818,123300,2238196540,7650,7650,7650,7650,0
20230818,123200,2238196540,7650,7650,7650,7650,351
20230818,123100,2235511390,7650,7650,7660,7650,571
20230818,123000,2231143100,7650,7650,7650,7650,24
20230818,122900,2230959500,7660,7660,7660,7660,20
20230818,122800,2230806300,7660,7660,7660,7650,20
20230818,122700,2230653110,7660,7660,7660,7660,1
20230818,122600,2230645450,7660,7660,7680,7660,801
20230818,122500,2224507530,7660,7660,7660,7660,233
20230818,122400,2222722750,7660,7660,7660,7660,0
20230818,122300,2222722750,7660,7660,7660,7660,50
20230818,122200,2222339750,7660,7660,7660,7660,0
20230818,122100,2222339750,7660,7660,7680,7660,923
20230818,122000,2215262330,7660,7660,7660,7660,8
20230818,121900,2215201050,7680,7680,7680,7680,2
20230818,121800,2215185690,7650,7670,7670,7650,990
20230818,121700,2207599820,7670,7670,7670,7670,177
20230818,121600,2206242230,7680,7680,7680,7680,89
20230818,121500,2205558710,7680,7680,7680,7680,10
20230818,121400,2205481910,7680,7670,7680,7670,1319
20230818,121300,2195363600,7670,7670,7670,7670,133
20230818,121200,2194343490,7670,7660,7670,7640,302
20230818,121100,2192035990,7670,7670,7670,7670,100
20230818,121000,2191268990,7670,7670,7670,7670,0
20230818,120900,2191268990,7670,7670,7670,7670,0
20230818,120800,2191268990,7670,7670,7670,7670,0
20230818,120700,2191268990,7670,7680,7680,7650,1079
20230818,120600,2182986990,7680,7680,7680,7680,27
20230818,120500,2182779630,7680,7680,7680,7680,0
20230818,120400,2182779630,7680,7680,7680,7680,0
20230818,120300,2182779630,7680,7640,7680,7640,255
20230818,120200,2180829760,7640,7640,7640,7640,1
20230818,120100,2180822120,7650,7660,7660,7650,868
20230818,120000,2174181850,7650,7650,7650,7650,421
20230818,115900,2170961200,7650,7650,7650,7650,675
20230818,115800,2165797450,7660,7670,7670,7660,337
20230818,115700,2163213460,7680,7650,7680,7650,2621
20230818,115600,2143135270,7650,7650,7650,7650,0
20230818,115500,2143135270,7650,7650,7650,7650,1
20230818,115400,2143127620,7660,7640,7660,7640,51
20230818,115300,2142737960,7650,7650,7650,7650,510
20230818,115200,2138836460,7650,7650,7650,7650,0
20230818,115100,2138836460,7650,7650,7660,7650,541
20230818,115000,2134697010,7650,7650,7650,7650,104
20230818,114900,2133901410,7660,7650,7660,7650,259
20230818,114800,2131919970,7660,7660,7660,7660,27
20230818,114700,2131713150,7660,7660,7660,7660,505
20230818,114600,2127844850,7670,7680,7680,7670,1158
20230818,114500,2118962960,7680,7670,7680,7670,9
20230818,114400,2118893900,7680,7680,7680,7680,691
20230818,114300,2113587020,7680,7680,7680,7680,0
20230818,114200,2113587020,7680,7690,7690,7680,102
20230818,114100,2112803640,7680,7680,7680,7680,34
20230818,114000,2112542520,7670,7680,7680,7670,424
20230818,113900,2109286700,7690,7690,7690,7690,4
20230818,113800,2109255940,7690,7690,7690,7690,412
20230818,113700,2106087660,7690,7690,7700,7690,485
20230818,113600,2102356660,7680,7680,7680,7680,427
20230818,113500,2099077300,7680,7680,7680,7680,1
20230818,113400,2099069620,7680,7680,7680,7670,935
20230818,113300,2091889790,7680,7680,7680,7680,20
20230818,113200,2091736190,7680,7690,7690,7680,3346
20230818,113100,2066014740,7700,7690,7700,7690,597
20230818,113000,2061423460,7700,7700,7700,7700,29
20230818,112900,2061200160,7690,7700,7710,7690,1123
20230818,112800,2052553090,7700,7710,7710,7700,334
20230818,112700,2049980290,7700,7700,7700,7700,409
20230818,112600,2046830990,7700,7700,7700,7690,767
20230818,112500,2040931190,7700,7700,7710,7690,1495
20230818,112400,2029421310,7710,7700,7710,7690,2296
20230818,112300,2011744100,7670,7690,7690,7670,1363
20230818,112200,2001277570,7670,7690,7720,7670,3579
20230818,112100,1973725890,7690,7640,7690,7640,2714
20230818,112000,1952927410,7640,7620,7640,7620,461
20230818,111900,1949413460,7620,7630,7630,7620,107
20230818,111800,1948597310,7640,7640,7640,7640,50
20230818,111700,1948215310,7640,7640,7640,7640,89
20230818,111600,1947535350,7640,7640,7640,7640,0
20230818,111500,1947535350,7640,7650,7650,7640,821
20230818,111400,1941262700,7650,7650,7650,7650,3
20230818,111300,1941239750,7640,7640,7650,7640,450
20230818,111200,1937800450,7640,7640,7640,7640,88
20230818,111100,1937128130,7640,7630,7640,7630,1224
20230818,111000,1927785840,7620,7620,7620,7620,49
20230818,110900,1927412460,7620,7620,7620,7620,0
20230818,110800,1927412460,7620,7620,7620,7620,868
20230818,110700,1920798300,7620,7630,7630,7620,189
20230818,110600,1919358070,7630,7590,7650,7590,7682
20230818,110500,1860885140,7590,7580,7590,7580,427
20230818,110400,1857648360,7580,7580,7590,7580,190
20230818,110300,1856208150,7590,7580,7590,7580,205
20230818,110200,1854654200,7580,7590,7590,7580,67
20230818,110100,1854146240,7590,7580,7590,7570,775
20230818,110000,1848271730,7580,7580,7580,7560,1285
20230818,105900,1838545710,7570,7590,7590,7570,3436
20230818,105800,1812532200,7590,7590,7590,7580,258
20230818,105700,1810574270,7590,7590,7590,7580,1420
20230818,105600,1799810500,7590,7580,7590,7580,51
20230818,105500,1799423900,7580,7590,7590,7580,70
20230818,105400,1798893270,7590,7600,7600,7580,2498
20230818,105300,1779954430,7600,7600,7600,7600,314
20230818,105200,1777568030,7600,7600,7600,7600,33
20230818,105100,1777317230,7600,7590,7600,7580,641
20230818,105000,1772457930,7590,7590,7600,7590,1456
20230818,104900,1761404830,7590,7590,7590,7590,384
20230818,104800,1758490270,7590,7580,7590,7580,111
20230818,104700,1757647890,7580,7590,7590,7580,739
20230818,104600,1752044500,7590,7590,7590,7590,642
20230818,104500,1747171720,7580,7580,7580,7580,209
20230818,104400,1745587500,7590,7590,7590,7590,57
20230818,104300,1745154870,7580,7580,7580,7580,100
20230818,104200,1744396870,7580,7590,7590,7580,668
20230818,104100,1739326830,7590,7590,7590,7590,4
20230818,104000,1739296470,7590,7570,7590,7570,1260
20230818,103900,1729755480,7580,7590,7590,7570,5496
20230818,103800,1688132730,7580,7580,7580,7580,4
20230818,103700,1688102410,7570,7590,7590,7570,272
20230818,103600,1686042060,7590,7580,7590,7570,865
20230818,103500,1679489430,7580,7580,7580,7580,178
20230818,103400,1678140190,7580,7580,7580,7580,293
20230818,103300,1675919250,7580,7580,7580,7580,106
20230818,103200,1675115770,7580,7580,7580,7570,617
20230818,103100,1670439160,7580,7600,7600,7580,927
20230818,103000,1663409030,7600,7610,7610,7600,73
20230818,102900,1662854210,7620,7620,7620,7620,0
20230818,102800,1662854210,7620,7610,7620,7610,224
20230818,102700,1661147870,7590,7600,7600,7590,1047
20230818,102600,1653200160,7590,7620,7620,7590,1374
20230818,102500,1642758650,7620,7620,7620,7620,0
20230818,102400,1642758650,7620,7630,7630,7610,485
20230818,102300,1639064930,7630,7640,7640,7630,918
20230818,102200,1632054850,7650,7650,7660,7640,1977
20230818,102100,1616928950,7650,7600,7650,7600,2962
20230818,102000,1594304660,7600,7580,7600,7580,456
20230818,101900,1590846360,7580,7570,7580,7570,270
20230818,101800,1588800210,7570,7570,7580,7560,1582
20230818,101700,1576829800,7570,7570,7570,7570,500
20230818,101600,1573044800,7580,7570,7580,7570,524
20230818,101500,1569077880,7580,7580,7580,7570,3596
20230818,101400,1541823560,7580,7590,7590,7580,512
20230818,101300,1537942540,7590,7590,7590,7590,845
20230818,101200,1531528990,7590,7590,7590,7590,1281
20230818,101100,1521806200,7600,7600,7600,7600,508
20230818,101000,1517945400,7600,7610,7610,7600,32
20230818,100900,1517701900,7610,7590,7610,7590,515
20230818,100800,1513786940,7600,7600,7600,7600,1000
20230818,100700,1506186940,7610,7600,7610,7600,818
20230818,100600,1499970090,7600,7600,7600,7600,101
20230818,100500,1499202490,7600,7600,7600,7590,318
20230818,100400,1496785790,7600,7600,7600,7590,589
20230818,100300,1492313220,7600,7610,7610,7590,4806
20230818,100200,1455767510,7620,7610,7620,7610,1081
20230818,100100,1447539300,7620,7620,7620,7620,512
20230818,100000,1443637860,7620,7630,7640,7620,2323
20230818,095900,1425935310,7630,7640,7640,7630,249
20230818,095800,1424033620,7640,7640,7640,7630,3266
20230818,095700,1399088650,7640,7640,7640,7630,178
20230818,095600,1397729730,7640,7650,7650,7640,2726
20230818,095500,1376876110,7640,7650,7660,7640,2072
20230818,095400,1361014140,7650,7620,7660,7620,4750
20230818,095300,1324762040,7620,7620,7620,7620,34
20230818,095200,1324502960,7620,7620,7620,7620,23
20230818,095100,1324327700,7620,7620,7620,7620,500
20230818,095000,1320517700,7630,7620,7630,7620,719
20230818,094900,1315038780,7620,7620,7630,7610,786
20230818,094800,1309048520,7620,7650,7650,7610,479
20230818,094700,1305395850,7640,7610,7660,7610,3676
20230818,094600,1277348990,7610,7610,7610,7600,1266
20230818,094500,1267714740,7600,7600,7600,7590,1145
20230818,094400,1259014330,7600,7610,7610,7600,134
20230818,094300,1257994630,7620,7620,7620,7620,178
20230818,094200,1256638270,7630,7610,7630,7610,4929
20230818,094100,1219124020,7610,7640,7640,7600,3016
20230818,094000,1196148980,7640,7640,7640,7630,1103
20230818,093900,1187723230,7630,7640,7640,7630,110
20230818,093800,1186882870,7650,7650,7660,7650,606
20230818,093700,1182245740,7650,7620,7650,7600,7800
20230818,093600,1122798940,7610,7610,7620,7600,1203
20230818,093500,1113647720,7620,7610,7620,7610,303
20230818,093400,1111341870,7610,7640,7640,7590,2023
20230818,093300,1095937280,7640,7640,7650,7640,192
20230818,093200,1094470300,7640,7610,7640,7610,5373
20230818,093100,1053503020,7610,7610,7610,7610,133
20230818,093000,1052490890,7600,7600,7610,7600,1813
20230818,092900,1038711980,7600,7600,7600,7590,2803
20230818,092800,1017430900,7600,7600,7610,7600,485
20230818,092700,1013743900,7600,7600,7600,7600,171
20230818,092600,1012444300,7600,7590,7610,7590,157
20230818,092500,1011251050,7610,7600,7610,7600,1044
20230818,092400,1003309950,7600,7590,7600,7580,3609
20230818,092300,975932370,7590,7610,7610,7590,2888
20230818,092200,953984690,7610,7620,7620,7600,4060
20230818,092100,923084810,7630,7630,7630,7620,3794
20230818,092000,894151360,7630,7640,7640,7630,214
20230818,091900,892518440,7630,7620,7630,7620,2229
20230818,091800,875518650,7630,7620,7630,7620,275
20230818,091700,873422500,7620,7610,7620,7610,537
20230818,091600,869332580,7610,7610,7620,7610,845
20230818,091500,862895990,7600,7630,7630,7600,895
20230818,091400,856082710,7630,7560,7660,7550,7824
20230818,091300,796601650,7530,7630,7630,7530,10508
20230818,091200,717019150,7640,7620,7650,7620,1426
20230818,091100,706130420,7600,7540,7610,7540,10009
20230818,091000,630334230,7550,7540,7550,7530,4012
20230818,090900,600078200,7540,7560,7560,7540,7135
20230818,090800,546222620,7560,7580,7580,7550,9028
20230818,090700,477889120,7590,7590,7600,7580,11219
20230818,090600,392775590,7600,7610,7610,7600,8686
20230818,090500,326758280,7610,7600,7610,7600,2393
20230818,090400,308556600,7610,7620,7630,7600,8761
20230818,090300,241875050,7630,7700,7700,7620,8739
20230818,090200,175091920,7700,7630,7700,7630,3304
20230818,090100,149836230,7620,7700,7700,7610,8191
20230818,090000,87275760,7720,7630,7730,7620,11425