stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191900,2509539720,8680,8680,8680,8680,7627
20230818,191800,2509539720,8680,8680,8680,8680,0
20230818,191700,2509539720,8680,8680,8680,8680,0
20230818,191600,2509539720,8680,8680,8680,8680,0
20230818,191500,2509539720,8680,8680,8680,8680,0
20230818,191400,2509539720,8680,8680,8680,8680,0
20230818,191300,2509539720,8680,8680,8680,8680,0
20230818,191200,2509539720,8680,8680,8680,8680,0
20230818,191100,2509539720,8680,8680,8680,8680,0
20230818,191000,2509539720,8680,8680,8680,8680,0
20230818,190900,2509539720,8680,8680,8680,8680,0
20230818,190800,2509539720,8680,8680,8680,8680,0
20230818,190700,2509539720,8680,8680,8680,8680,0
20230818,190600,2509539720,8680,8680,8680,8680,0
20230818,190500,2509539720,8680,8680,8680,8680,0
20230818,190400,2509539720,8680,8680,8680,8680,0
20230818,190300,2509539720,8680,8680,8680,8680,0
20230818,190200,2509539720,8680,8680,8680,8680,0
20230818,190100,2509539720,8680,8680,8680,8680,0
20230818,190000,2509539720,8680,8680,8680,8680,0
20230818,185900,2509539720,8680,8680,8680,8680,0
20230818,185800,2509539720,8680,8680,8680,8680,0
20230818,185700,2509539720,8680,8680,8680,8680,0
20230818,185600,2509539720,8680,8680,8680,8680,0
20230818,185500,2509539720,8680,8680,8680,8680,0
20230818,185400,2509539720,8680,8680,8680,8680,0
20230818,185300,2509539720,8680,8680,8680,8680,0
20230818,185200,2509539720,8680,8680,8680,8680,0
20230818,185100,2509539720,8680,8680,8680,8680,0
20230818,185000,2509539720,8680,8680,8680,8680,0
20230818,184900,2509539720,8680,8680,8680,8680,7627
20230818,184800,2509539720,8680,8680,8680,8680,0
20230818,184700,2509539720,8680,8680,8680,8680,0
20230818,184600,2509539720,8680,8680,8680,8680,0
20230818,184500,2509539720,8680,8680,8680,8680,0
20230818,184400,2509539720,8680,8680,8680,8680,0
20230818,184300,2509539720,8680,8680,8680,8680,0
20230818,184200,2509539720,8680,8680,8680,8680,0
20230818,184100,2509539720,8680,8680,8680,8680,0
20230818,184000,2509539720,8680,8680,8680,8680,0
20230818,183900,2509539720,8680,8680,8680,8680,0
20230818,183800,2509539720,8680,8680,8680,8680,0
20230818,183700,2509539720,8680,8680,8680,8680,0
20230818,183600,2509539720,8680,8680,8680,8680,0
20230818,183500,2509539720,8680,8680,8680,8680,0
20230818,183400,2509539720,8680,8680,8680,8680,0
20230818,183300,2509539720,8680,8680,8680,8680,0
20230818,183200,2509539720,8680,8680,8680,8680,0
20230818,183100,2509539720,8680,8680,8680,8680,0
20230818,183000,2509539720,8680,8680,8680,8680,0
20230818,182900,2509539720,8680,8680,8680,8680,0
20230818,182800,2509539720,8680,8680,8680,8680,0
20230818,182700,2509539720,8680,8680,8680,8680,0
20230818,182600,2509539720,8680,8680,8680,8680,0
20230818,182500,2509539720,8680,8680,8680,8680,0
20230818,182400,2509539720,8680,8680,8680,8680,0
20230818,182300,2509539720,8680,8680,8680,8680,0
20230818,182200,2509539720,8680,8680,8680,8680,0
20230818,182100,2509539720,8680,8680,8680,8680,0
20230818,182000,2509539720,8680,8680,8680,8680,0
20230818,181900,2509539720,8680,8680,8680,8680,7627
20230818,181800,2509539720,8680,8680,8680,8680,0
20230818,181700,2509539720,8680,8680,8680,8680,0
20230818,181600,2509539720,8680,8680,8680,8680,0
20230818,181500,2509539720,8680,8680,8680,8680,0
20230818,181400,2509539720,8680,8680,8680,8680,0
20230818,181300,2509539720,8680,8680,8680,8680,0
20230818,181200,2509539720,8680,8680,8680,8680,0
20230818,181100,2509539720,8680,8680,8680,8680,0
20230818,181000,2509539720,8680,8680,8680,8680,0
20230818,180900,2509539720,8680,8680,8680,8680,0
20230818,180800,2509539720,8680,8680,8680,8680,0
20230818,180700,2509539720,8680,8680,8680,8680,0
20230818,180600,2509539720,8680,8680,8680,8680,0
20230818,180500,2509539720,8680,8680,8680,8680,0
20230818,180400,2509539720,8680,8680,8680,8680,0
20230818,180300,2509539720,8680,8680,8680,8680,0
20230818,180200,2509539720,8680,8680,8680,8680,0
20230818,180100,2509539720,8680,8680,8680,8680,0
20230818,180000,2509539720,8680,8680,8680,8680,0
20230818,175900,2509539720,8680,8680,8680,8680,0
20230818,175800,2509539720,8680,8680,8680,8680,0
20230818,175700,2509539720,8680,8680,8680,8680,0
20230818,175600,2509539720,8680,8680,8680,8680,0
20230818,175500,2509539720,8680,8680,8680,8680,0
20230818,175400,2509539720,8680,8680,8680,8680,0
20230818,175300,2509539720,8680,8680,8680,8680,0
20230818,175200,2509539720,8680,8680,8680,8680,0
20230818,175100,2509539720,8680,8680,8680,8680,0
20230818,175000,2509539720,8680,8680,8680,8680,0
20230818,174900,2509539720,8680,8680,8680,8680,7627
20230818,174800,2509539720,8680,8680,8680,8680,0
20230818,174700,2509539720,8680,8680,8680,8680,0
20230818,174600,2509539720,8680,8680,8680,8680,0
20230818,174500,2509539720,8680,8680,8680,8680,0
20230818,174400,2509539720,8680,8680,8680,8680,0
20230818,174300,2509539720,8680,8680,8680,8680,0
20230818,174200,2509539720,8680,8680,8680,8680,0
20230818,174100,2509539720,8680,8680,8680,8680,0
20230818,174000,2509539720,8680,8680,8680,8680,0
20230818,173900,2509539720,8680,8680,8680,8680,0
20230818,173800,2509539720,8680,8680,8680,8680,0
20230818,173700,2509539720,8680,8680,8680,8680,0
20230818,173600,2509539720,8680,8680,8680,8680,0
20230818,173500,2509539720,8680,8680,8680,8680,0
20230818,173400,2509539720,8680,8680,8680,8680,0
20230818,173300,2509539720,8680,8680,8680,8680,0
20230818,173200,2509539720,8680,8680,8680,8680,0
20230818,173100,2509539720,8680,8680,8680,8680,0
20230818,173000,2509539720,8680,8680,8680,8680,0
20230818,172900,2509539720,8680,8680,8680,8680,0
20230818,172800,2509539720,8680,8680,8680,8680,0
20230818,172700,2509539720,8680,8680,8680,8680,0
20230818,172600,2509539720,8680,8680,8680,8680,0
20230818,172500,2509539720,8680,8680,8680,8680,0
20230818,172400,2509539720,8680,8680,8680,8680,0
20230818,172300,2509539720,8680,8680,8680,8680,0
20230818,172200,2509539720,8680,8680,8680,8680,0
20230818,172100,2509539720,8680,8680,8680,8680,0
20230818,172000,2509539720,8680,8680,8680,8680,0
20230818,171900,2509539720,8680,8680,8680,8680,7627
20230818,171800,2509539720,8680,8680,8680,8680,0
20230818,171700,2509539720,8680,8680,8680,8680,0
20230818,171600,2509539720,8680,8680,8680,8680,0
20230818,171500,2509539720,8680,8680,8680,8680,0
20230818,171400,2509539720,8680,8680,8680,8680,0
20230818,171300,2509539720,8680,8680,8680,8680,0
20230818,171200,2509539720,8680,8680,8680,8680,0
20230818,171100,2509539720,8680,8680,8680,8680,0
20230818,171000,2509539720,8680,8680,8680,8680,0
20230818,170900,2509539720,8680,8680,8680,8680,0
20230818,170800,2509539720,8680,8680,8680,8680,0
20230818,170700,2509539720,8680,8680,8680,8680,0
20230818,170600,2509539720,8680,8680,8680,8680,0
20230818,170500,2509539720,8680,8680,8680,8680,0
20230818,170400,2509539720,8680,8680,8680,8680,0
20230818,170300,2509539720,8680,8680,8680,8680,0
20230818,170200,2509539720,8680,8680,8680,8680,0
20230818,170100,2509539720,8680,8680,8680,8680,0
20230818,170000,2509539720,8680,8680,8680,8680,0
20230818,165900,2509539720,8680,8680,8680,8680,0
20230818,165800,2509539720,8680,8680,8680,8680,0
20230818,165700,2509539720,8680,8680,8680,8680,0
20230818,165600,2509539720,8680,8680,8680,8680,0
20230818,165500,2509539720,8680,8680,8680,8680,0
20230818,165400,2509539720,8680,8680,8680,8680,0
20230818,165300,2509539720,8680,8680,8680,8680,0
20230818,165200,2509539720,8680,8680,8680,8680,0
20230818,165100,2509539720,8680,8680,8680,8680,0
20230818,165000,2509539720,8680,8680,8680,8680,0
20230818,164900,2509539720,8680,8680,8680,8680,7627
20230818,164800,2509539720,8680,8680,8680,8680,0
20230818,164700,2509539720,8680,8680,8680,8680,0
20230818,164600,2509539720,8680,8680,8680,8680,0
20230818,164500,2509539720,8680,8680,8680,8680,0
20230818,164400,2509539720,8680,8680,8680,8680,0
20230818,164300,2509539720,8680,8680,8680,8680,0
20230818,164200,2509539720,8680,8680,8680,8680,0
20230818,164100,2509539720,8680,8680,8680,8680,0
20230818,164000,2509539720,8680,8680,8680,8680,0
20230818,163900,2509539720,8680,8680,8680,8680,0
20230818,163800,2509539720,8680,8680,8680,8680,0
20230818,163700,2509539720,8680,8680,8680,8680,0
20230818,163600,2509539720,8680,8680,8680,8680,0
20230818,163500,2509539720,8680,8680,8680,8680,0
20230818,163400,2509539720,8680,8680,8680,8680,0
20230818,163300,2509539720,8680,8680,8680,8680,0
20230818,163200,2509539720,8680,8680,8680,8680,0
20230818,163100,2509539720,8680,8680,8680,8680,0
20230818,163000,2509539720,8680,8680,8680,8680,0
20230818,162900,2509539720,8680,8680,8680,8680,0
20230818,162800,2509539720,8680,8680,8680,8680,0
20230818,162700,2509539720,8680,8680,8680,8680,0
20230818,162600,2509539720,8680,8680,8680,8680,0
20230818,162500,2509539720,8680,8680,8680,8680,0
20230818,162400,2509539720,8680,8680,8680,8680,0
20230818,162300,2509539720,8680,8680,8680,8680,0
20230818,162200,2509539720,8680,8680,8680,8680,0
20230818,162100,2509539720,8680,8680,8680,8680,0
20230818,162000,2509539720,8680,8680,8680,8680,0
20230818,161900,2509539720,8680,8680,8680,8680,7627
20230818,161800,2509539720,8680,8680,8680,8680,0
20230818,161700,2509539720,8680,8680,8680,8680,0
20230818,161600,2509539720,8680,8680,8680,8680,0
20230818,161500,2509539720,8680,8680,8680,8680,0
20230818,161400,2509539720,8680,8680,8680,8680,0
20230818,161300,2509539720,8680,8680,8680,8680,0
20230818,161200,2509539720,8680,8680,8680,8680,0
20230818,161100,2509539720,8680,8680,8680,8680,0
20230818,161000,2509539720,8680,8680,8680,8680,0
20230818,160900,2509539720,8680,8680,8680,8680,0
20230818,160800,2509539720,8680,8680,8680,8680,0
20230818,160700,2509539720,8680,8680,8680,8680,0
20230818,160600,2509539720,8680,8680,8680,8680,0
20230818,160500,2509539720,8680,8680,8680,8680,0
20230818,160400,2509539720,8680,8680,8680,8680,0
20230818,160300,2509539720,8680,8680,8680,8680,0
20230818,160200,2509539720,8680,8680,8680,8680,0
20230818,160100,2509539720,8680,8680,8680,8680,0
20230818,160000,2509539720,8680,8680,8680,8680,0
20230818,155900,2509539720,8680,8680,8680,8680,0
20230818,155800,2509539720,8680,8680,8680,8680,0
20230818,155700,2509539720,8680,8680,8680,8680,0
20230818,155600,2509539720,8680,8680,8680,8680,0
20230818,155500,2509539720,8680,8680,8680,8680,0
20230818,155400,2509539720,8680,8680,8680,8680,0
20230818,155300,2509539720,8680,8680,8680,8680,0
20230818,155200,2509539720,8680,8680,8680,8680,0
20230818,155100,2509539720,8680,8680,8680,8680,0
20230818,155000,2509539720,8680,8680,8680,8680,0
20230818,154900,2509539720,8680,8680,8680,8680,7627
20230818,154800,2509539720,8680,8680,8680,8680,0
20230818,154700,2509539720,8680,8680,8680,8680,0
20230818,154600,2509539720,8680,8680,8680,8680,0
20230818,154500,2509539720,8680,8680,8680,8680,0
20230818,154400,2509539720,8680,8680,8680,8680,0
20230818,154300,2509539720,8680,8680,8680,8680,0
20230818,154200,2509539720,8680,8680,8680,8680,0
20230818,154100,2509539720,8680,8680,8680,8680,0
20230818,154000,2509539720,8680,8680,8680,8680,0
20230818,153900,2509539720,8680,8680,8680,8680,0
20230818,153800,2509539720,8680,8680,8680,8680,0
20230818,153700,2509539720,8680,8680,8680,8680,0
20230818,153600,2509539720,8680,8680,8680,8680,0
20230818,153500,2509539720,8680,8680,8680,8680,0
20230818,153400,2509539720,8680,8680,8680,8680,0
20230818,153300,2509539720,8680,8680,8680,8680,0
20230818,153200,2509539720,8680,8680,8680,8680,0
20230818,153100,2509539720,8680,8680,8680,8680,0
20230818,153000,2509539720,8680,8680,8680,8680,7627
20230818,152900,2443337360,8740,8740,8740,8740,0
20230818,152800,2443337360,8740,8740,8740,8740,0
20230818,152700,2443337360,8740,8740,8740,8740,0
20230818,152600,2443337360,8740,8740,8740,8740,0
20230818,152500,2443337360,8740,8740,8740,8740,0
20230818,152400,2443337360,8740,8740,8740,8740,0
20230818,152300,2443337360,8740,8740,8740,8740,0
20230818,152200,2443337360,8740,8740,8740,8740,0
20230818,152100,2443337360,8740,8740,8740,8740,0
20230818,152000,2443337360,8740,8740,8740,8740,0
20230818,151900,2443337360,8740,8740,8740,8690,1479
20230818,151800,2430460520,8710,8750,8750,8710,1296
20230818,151700,2419150850,8750,8720,8750,8720,96
20230818,151600,2418313700,8720,8730,8750,8720,452
20230818,151500,2414368490,8750,8750,8750,8750,3
20230818,151400,2414342240,8730,8750,8750,8730,957
20230818,151300,2405969050,8750,8750,8750,8750,40
20230818,151200,2405619050,8760,8760,8760,8760,4
20230818,151100,2405584010,8760,8760,8760,8760,10
20230818,151000,2405496410,8760,8760,8760,8760,30
20230818,150900,2405233610,8760,8750,8760,8750,2
20230818,150800,2405216100,8740,8740,8740,8740,145
20230818,150700,2403948800,8740,8740,8740,8730,271
20230818,150600,2401580270,8710,8730,8730,8710,431
20230818,150500,2397817830,8730,8720,8730,8720,12
20230818,150400,2397713080,8720,8720,8720,8700,162
20230818,150300,2396303500,8700,8730,8750,8700,458
20230818,150200,2392311370,8760,8720,8760,8720,136
20230818,150100,2391125050,8720,8750,8770,8720,78
20230818,150000,2390443730,8720,8730,8750,8720,112
20230818,145900,2389466160,8720,8770,8770,8720,96
20230818,145800,2388628470,8740,8740,8740,8740,59
20230818,145700,2388112810,8740,8750,8750,8700,1535
20230818,145600,2374725180,8770,8770,8770,8770,15
20230818,145500,2374593630,8770,8770,8770,8770,288
20230818,145400,2372067870,8770,8770,8770,8770,2
20230818,145300,2372050330,8750,8770,8770,8750,2021
20230818,145200,2354348080,8770,8780,8780,8770,9
20230818,145100,2354269140,8770,8790,8790,8770,209
20230818,145000,2352435580,8770,8790,8790,8770,65
20230818,144900,2351864330,8790,8780,8790,8780,131
20230818,144800,2350712960,8780,8780,8780,8780,138
20230818,144700,2349501320,8780,8780,8780,8780,12
20230818,144600,2349395960,8780,8780,8780,8780,50
20230818,144500,2348956960,8770,8780,8780,8770,263
20230818,144400,2346649570,8790,8790,8790,8790,119
20230818,144300,2345603560,8770,8770,8770,8770,10
20230818,144200,2345515860,8770,8770,8770,8770,0
20230818,144100,2345515860,8770,8770,8770,8770,111
20230818,144000,2344542390,8770,8770,8770,8770,60
20230818,143900,2344016190,8770,8770,8770,8770,200
20230818,143800,2342262190,8790,8790,8790,8790,0
20230818,143700,2342262190,8790,8760,8790,8760,1375
20230818,143600,2330182970,8760,8780,8780,8760,1013
20230818,143500,2321308830,8780,8780,8780,8780,410
20230818,143400,2317709030,8760,8760,8760,8760,0
20230818,143300,2317709030,8760,8760,8760,8760,451
20230818,143200,2313758270,8770,8770,8770,8770,33
20230818,143100,2313468860,8770,8740,8770,8740,706
20230818,143000,2307285950,8740,8760,8760,8740,1375
20230818,142900,2295264390,8740,8740,8740,8740,500
20230818,142800,2290894390,8760,8760,8760,8740,22
20230818,142700,2290701690,8770,8740,8770,8740,150
20230818,142600,2289387270,8740,8750,8760,8720,813
20230818,142500,2282273630,8750,8730,8750,8710,2898
20230818,142400,2257008440,8740,8740,8760,8700,9127
20230818,142300,2177518230,8740,8750,8750,8740,360
20230818,142200,2174368390,8770,8770,8770,8770,711
20230818,142100,2168132920,8770,8770,8770,8770,5
20230818,142000,2168089070,8780,8780,8780,8780,1
20230818,141900,2168080290,8780,8780,8780,8780,10
20230818,141800,2167992490,8800,8800,8800,8800,0
20230818,141700,2167992490,8800,8800,8800,8800,100
20230818,141600,2167112490,8800,8800,8800,8800,71
20230818,141500,2166487690,8800,8800,8800,8800,8
20230818,141400,2166417290,8810,8800,8810,8800,52
20230818,141300,2165959360,8800,8750,8800,8740,652
20230818,141200,2160249710,8750,8770,8770,8750,2381
20230818,141100,2139390180,8770,8770,8770,8770,704
20230818,141000,2133216100,8770,8770,8770,8770,1
20230818,140900,2133207330,8810,8810,8810,8770,1674
20230818,140800,2118524690,8780,8780,8780,8780,69
20230818,140700,2117918870,8780,8780,8780,8780,80
20230818,140600,2117216470,8810,8810,8810,8810,132
20230818,140500,2116053550,8810,8790,8810,8780,186
20230818,140400,2114418310,8780,8780,8780,8780,0
20230818,140300,2114418310,8780,8780,8780,8780,0
20230818,140200,2114418310,8780,8780,8780,8780,0
20230818,140100,2114418310,8780,8780,8780,8780,1
20230818,140000,2114409530,8830,8830,8830,8830,1
20230818,135900,2114400700,8830,8830,8830,8830,1
20230818,135800,2114391870,8780,8800,8800,8780,840
20230818,135700,2107015850,8830,8830,8830,8830,2
20230818,135600,2106998190,8800,8780,8800,8770,2311
20230818,135500,2086713850,8790,8790,8790,8790,1856
20230818,135400,2070399610,8790,8790,8790,8790,300
20230818,135300,2067762610,8800,8810,8810,8800,1433
20230818,135200,2055149390,8810,8810,8810,8810,500
20230818,135100,2050744390,8810,8810,8810,8810,136
20230818,135000,2049546230,8810,8810,8810,8810,171
20230818,134900,2048039720,8850,8850,8850,8850,1
20230818,134800,2048030870,8810,8810,8810,8810,0
20230818,134700,2048030870,8810,8810,8810,8810,0
20230818,134600,2048030870,8810,8850,8850,8810,55
20230818,134500,2047545840,8850,8850,8850,8850,0
20230818,134400,2047545840,8850,8850,8850,8850,19
20230818,134300,2047377690,8820,8820,8820,8820,201
20230818,134200,2045604870,8820,8810,8820,8800,361
20230818,134100,2042421710,8830,8810,8830,8810,198
20230818,134000,2040675370,8810,8810,8810,8810,2
20230818,133900,2040657750,8810,8830,8830,8810,19
20230818,133800,2040490000,8810,8820,8820,8810,500
20230818,133700,2036084850,8850,8850,8850,8850,3
20230818,133600,2036058300,8810,8810,8810,8810,48
20230818,133500,2035635420,8810,8820,8820,8810,1257
20230818,133400,2024557520,8840,8840,8840,8840,50
20230818,133300,2024115520,8840,8830,8840,8830,150
20230818,133200,2022789620,8830,8830,8830,8830,0
20230818,133100,2022789620,8830,8830,8830,8830,2
20230818,133000,2022771960,8820,8820,8820,8820,0
20230818,132900,2022771960,8820,8830,8860,8810,779
20230818,132800,2015899370,8830,8830,8830,8830,0
20230818,132700,2015899370,8830,8830,8830,8830,0
20230818,132600,2015899370,8830,8840,8840,8830,241
20230818,132500,2013769180,8840,8840,8840,8840,0
20230818,132400,2013769180,8840,8840,8840,8840,100
20230818,132300,2012885180,8860,8860,8860,8860,1
20230818,132200,2012876320,8850,8830,8850,8830,187
20230818,132100,2011222860,8830,8830,8830,8820,388
20230818,132000,2007799200,8840,8830,8840,8830,21
20230818,131900,2007613730,8830,8840,8840,8830,83
20230818,131800,2006880590,8840,8840,8840,8840,49
20230818,131700,2006447430,8840,8850,8850,8830,357
20230818,131600,2003294870,8850,8830,8850,8830,500
20230818,131500,1998879850,8830,8830,8830,8830,650
20230818,131400,1993140350,8830,8840,8840,8830,13
20230818,131300,1993025500,8830,8850,8850,8830,711
20230818,131200,1986739430,8870,8850,8870,8850,126
20230818,131100,1985624310,8850,8850,8850,8850,158
20230818,131000,1984226010,8860,8870,8870,8860,17
20230818,130900,1984075370,8870,8870,8870,8870,1
20230818,130800,1984066500,8870,8870,8870,8870,23
20230818,130700,1983862490,8870,8840,8870,8840,39
20230818,130600,1983517700,8840,8870,8870,8840,1122
20230818,130500,1973586470,8870,8870,8870,8870,579
20230818,130400,1968450740,8900,8900,8900,8900,1
20230818,130300,1968441840,8870,8890,8900,8870,1893
20230818,130200,1951643960,8900,8900,8900,8900,0
20230818,130100,1951643960,8900,8890,8900,8890,25
20230818,130000,1951421670,8900,8900,8900,8900,10
20230818,125900,1951332670,8900,8880,8900,8880,151
20230818,125800,1949990300,8880,8850,8880,8850,330
20230818,125700,1947064250,8850,8850,8850,8850,1
20230818,125600,1947055400,8850,8850,8850,8850,22
20230818,125500,1946860700,8850,8840,8860,8820,425
20230818,125400,1943102030,8840,8840,8840,8840,0
20230818,125300,1943102030,8840,8840,8840,8840,200
20230818,125200,1941334030,8850,8840,8850,8830,1036
20230818,125100,1932179890,8840,8850,8850,8840,601
20230818,125000,1926865810,8860,8840,8860,8840,95
20230818,124900,1926025990,8860,8850,8860,8850,26
20230818,124800,1925795840,8860,8850,8860,8840,206
20230818,124700,1923974730,8860,8860,8860,8860,4
20230818,124600,1923939290,8840,8850,8860,8840,109
20230818,124500,1922975520,8860,8840,8860,8840,297
20230818,124400,1920349980,8840,8850,8850,8840,77
20230818,124300,1919668800,8880,8880,8880,8880,7
20230818,124200,1919606640,8880,8880,8880,8880,1
20230818,124100,1919597760,8840,8890,8890,8840,123
20230818,124000,1918509640,8890,8860,8890,8840,96
20230818,123900,1917660650,8900,8900,8900,8900,0
20230818,123800,1917660650,8900,8900,8900,8900,0
20230818,123700,1917660650,8900,8870,8900,8840,334
20230818,123600,1914706200,8910,8900,8910,8890,343
20230818,123500,1911654490,8870,8890,8900,8870,587
20230818,123400,1906443290,8890,8890,8890,8890,113
20230818,123300,1905438720,8880,8840,8880,8840,317
20230818,123200,1902626370,8840,8850,8850,8840,674
20230818,123100,1896666840,8850,8850,8850,8850,600
20230818,123000,1891356840,8850,8850,8850,8850,1128
20230818,122900,1881374040,8850,8880,8880,8850,124
20230818,122800,1880276280,8850,8850,8850,8850,0
20230818,122700,1880276280,8850,8850,8850,8850,390
20230818,122600,1876824780,8850,8850,8850,8850,0
20230818,122500,1876824780,8850,8850,8850,8850,94
20230818,122400,1875992880,8850,8850,8850,8850,72
20230818,122300,1875355680,8850,8850,8850,8850,0
20230818,122200,1875355680,8850,8850,8850,8850,96
20230818,122100,1874506080,8860,8860,8860,8860,82
20230818,122000,1873779560,8890,8860,8890,8850,117
20230818,121900,1872743220,8890,8860,8890,8860,139
20230818,121800,1871511570,8880,8880,8880,8880,2
20230818,121700,1871493810,8860,8860,8860,8860,230
20230818,121600,1869456010,8860,8860,8860,8860,771
20230818,121500,1862624950,8860,8870,8870,8860,196
20230818,121400,1860886580,8890,8870,8890,8870,75
20230818,121300,1860220930,8870,8870,8870,8870,0
20230818,121200,1860220930,8870,8870,8870,8870,32
20230818,121100,1859937090,8870,8870,8870,8870,135
20230818,121000,1858739640,8870,8860,8870,8860,95
20230818,120900,1857897930,8890,8880,8890,8880,35
20230818,120800,1857587010,8890,8890,8890,8890,6
20230818,120700,1857533670,8890,8890,8890,8890,21
20230818,120600,1857346980,8890,8890,8890,8890,1
20230818,120500,1857338090,8850,8850,8850,8850,94
20230818,120400,1856506190,8890,8890,8890,8890,2
20230818,120300,1856488410,8890,8890,8890,8870,116
20230818,120200,1855457190,8840,8860,8860,8840,116
20230818,120100,1854431340,8860,8860,8890,8860,62
20230818,120000,1853881980,8850,8850,8860,8840,393
20230818,115900,1850406740,8840,8880,8880,8840,146
20230818,115800,1849114590,8850,8880,8880,8850,209
20230818,115700,1847263880,8880,8860,8880,8860,502
20230818,115600,1842810950,8850,8850,8850,8850,135
20230818,115500,1841616200,8830,8850,8850,8830,1504
20230818,115400,1828318880,8850,8860,8860,8850,40
20230818,115300,1827964640,8860,8860,8860,8860,2
20230818,115200,1827946920,8860,8860,8860,8860,403
20230818,115100,1824376340,8860,8860,8860,8860,270
20230818,115000,1821984140,8870,8860,8870,8860,201
20230818,114900,1820203270,8870,8880,8880,8870,456
20230818,114800,1816158220,8910,8900,8910,8900,2
20230818,114700,1816140410,8890,8890,8890,8890,2
20230818,114600,1816122630,8870,8890,8920,8870,101
20230818,114500,1815223830,8890,8870,8890,8860,142
20230818,114400,1813964870,8890,8890,8890,8890,128
20230818,114300,1812826950,8890,8880,8890,8870,228
20230818,114200,1810802560,8880,8870,8880,8870,148
20230818,114100,1809489130,8870,8870,8870,8860,215
20230818,114000,1807582740,8860,8880,8880,8860,345
20230818,113900,1804521960,8890,8890,8890,8890,1216
20230818,113800,1793711720,8890,8930,8930,8890,598
20230818,113700,1788378440,8960,8910,8960,8910,1552
20230818,113600,1774491230,8880,8900,8950,8880,453
20230818,113500,1770444850,8900,8830,8900,8820,402
20230818,113400,1766883050,8850,8830,8850,8830,57
20230818,113300,1766379700,8810,8820,8820,8800,118
20230818,113200,1765340640,8800,8840,8840,8800,1394
20230818,113100,1753062010,8820,8840,8840,8820,1842
20230818,113000,1736794870,8840,8840,8860,8830,1052
20230818,112900,1727502200,8840,8870,8870,8840,1496
20230818,112800,1714255370,8890,8890,8900,8870,561
20230818,112700,1709278700,8870,8930,8930,8870,1983
20230818,112600,1691623110,8930,8930,8950,8930,54
20230818,112500,1691140230,8950,8920,8950,8900,1676
20230818,112400,1676188340,8950,8950,8960,8950,1425
20230818,112300,1663430810,8960,8920,8970,8920,674
20230818,112200,1657405790,8900,8930,8930,8900,4255
20230818,112100,1619498850,8940,8940,8960,8930,1417
20230818,112000,1606832100,8980,8970,9020,8920,3229
20230818,111900,1577842900,8970,8980,9000,8970,2222
20230818,111800,1557879040,9000,8870,9000,8870,6149
20230818,111700,1502734020,8870,8880,8880,8860,940
20230818,111600,1494393880,8900,8880,8930,8870,2060
20230818,111500,1476065280,8870,8830,8870,8830,1076
20230818,111400,1466535650,8850,8840,8850,8840,61
20230818,111300,1465996190,8840,8850,8850,8840,317
20230818,111200,1463191840,8860,8850,8860,8840,229
20230818,111100,1461165590,8850,8840,8850,8840,288
20230818,111000,1458617590,8850,8810,8850,8810,936
20230818,110900,1450368010,8820,8820,8820,8810,16
20230818,110800,1450226950,8820,8820,8820,8820,12
20230818,110700,1450121110,8800,8800,8800,8800,10
20230818,110600,1450033110,8800,8800,8800,8800,2290
20230818,110500,1429881110,8800,8810,8810,8800,789
20230818,110400,1422931230,8820,8820,8820,8820,1
20230818,110300,1422922410,8810,8810,8810,8810,97
20230818,110200,1422067840,8810,8810,8820,8810,525
20230818,110100,1417442490,8830,8880,8880,8820,36
20230818,110000,1417124650,8840,8810,8880,8810,133
20230818,105900,1415951950,8860,8920,8920,8810,4586
20230818,105800,1375425790,8940,8950,8960,8870,1417
20230818,105700,1362823460,8970,8850,8980,8850,1549
20230818,105600,1348993220,8850,8830,8850,8810,357
20230818,105500,1345836290,8830,8820,8830,8810,18
20230818,105400,1345677480,8810,8810,8810,8810,64
20230818,105300,1345113640,8800,8830,8850,8800,411
20230818,105200,1341495560,8830,8810,8850,8790,477
20230818,105100,1337300890,8850,8790,8850,8790,368
20230818,105000,1334060680,8790,8810,8840,8780,2592
20230818,104900,1311237460,8810,8800,8850,8800,562
20230818,104800,1306288670,8800,8790,8800,8780,334
20230818,104700,1303353880,8870,8810,8870,8790,1212
20230818,104600,1292683130,8820,8840,8840,8820,991
20230818,104500,1283930990,8830,8860,8870,8830,110
20230818,104400,1282955910,8840,8850,8880,8840,617
20230818,104300,1277493960,8840,8840,8890,8840,1120
20230818,104200,1267572150,8840,8900,8900,8820,1593
20230818,104100,1253504790,8900,8950,8990,8900,6903
20230818,104000,1191778970,8940,8930,8940,8910,1315
20230818,103900,1180037980,8940,8960,8960,8920,1184
20230818,103800,1169451110,8900,8870,8970,8870,5829
20230818,103700,1117405280,8870,8850,8870,8850,582
20230818,103600,1112246420,8870,8840,8870,8830,943
20230818,103500,1103895330,8840,8840,8840,8800,2203
20230818,103400,1084460190,8870,8800,8870,8800,1142
20230818,103300,1074367060,8800,8820,8820,8770,1717
20230818,103200,1059266900,8830,8840,8840,8810,624
20230818,103100,1053751880,8820,8870,8870,8800,1736
20230818,103000,1038413960,8850,8880,8950,8850,2586
20230818,102900,1015435600,8900,8930,8950,8880,2226
20230818,102800,995592800,8930,8880,8950,8840,5136
20230818,102700,949785710,8820,8920,8960,8820,8538
20230818,102600,874032400,8920,8880,9000,8830,12213
20230818,102500,765122680,8890,8820,8900,8810,9965
20230818,102400,676659680,8820,8830,8850,8820,1978
20230818,102300,659182940,8830,8820,8830,8820,140
20230818,102200,657947190,8860,8840,8870,8810,3601
20230818,102100,626136000,8870,8840,8880,8830,3115
20230818,102000,598525520,8840,8750,8850,8750,2732
20230818,101900,574443780,8750,8740,8750,8720,1725
20230818,101800,559354330,8720,8770,8770,8720,441
20230818,101700,555497590,8720,8750,8750,8720,407
20230818,101600,551938170,8770,8690,8780,8660,3425
20230818,101500,522089350,8650,8660,8660,8650,1657
20230818,101400,507755300,8660,8660,8660,8660,230
20230818,101300,505763500,8660,8650,8690,8650,766
20230818,101200,499116600,8670,8660,8670,8660,166
20230818,101100,497677460,8670,8670,8670,8670,231
20230818,101000,495674690,8670,8670,8670,8670,14
20230818,100900,495553310,8640,8640,8670,8640,446
20230818,100800,491699750,8640,8670,8670,8640,4254
20230818,100700,454880970,8660,8680,8680,8660,126
20230818,100600,453789590,8660,8670,8670,8660,27
20230818,100500,453555540,8670,8670,8670,8670,77
20230818,100400,452887950,8680,8680,8680,8680,97
20230818,100300,452045990,8680,8680,8680,8680,369
20230818,100200,448843070,8660,8660,8660,8660,150
20230818,100100,447544070,8670,8700,8700,8670,567
20230818,100000,442628150,8670,8680,8720,8670,883
20230818,095900,434941300,8680,8690,8700,8650,1719
20230818,095800,419988760,8670,8650,8670,8650,255
20230818,095700,417781110,8650,8660,8670,8650,418
20230818,095600,414161490,8660,8680,8680,8660,413
20230818,095500,410580340,8680,8680,8680,8680,29
20230818,095400,410328620,8680,8680,8690,8680,23
20230818,095300,410128940,8680,8690,8690,8670,100
20230818,095200,409260670,8670,8680,8680,8670,21
20230818,095100,409078540,8680,8670,8690,8670,59
20230818,095000,408566840,8670,8700,8700,8670,151
20230818,094900,407257320,8700,8700,8710,8700,537
20230818,094800,402585160,8670,8700,8710,8670,1304
20230818,094700,391251220,8670,8700,8700,8670,515
20230818,094600,386771380,8700,8670,8700,8670,145
20230818,094500,385513540,8670,8650,8670,8650,105
20230818,094400,384605270,8650,8650,8650,8650,261
20230818,094300,382347620,8670,8670,8670,8660,157
20230818,094200,380987040,8700,8660,8700,8650,515
20230818,094100,376526950,8660,8660,8700,8650,750
20230818,094000,370032420,8660,8670,8670,8660,300
20230818,093900,367432370,8700,8680,8700,8680,214
20230818,093800,365574810,8680,8680,8680,8650,425
20230818,093700,361891810,8650,8650,8650,8640,584
20230818,093600,356840710,8650,8670,8670,8650,2034
20230818,093500,339232920,8670,8670,8670,8670,343
20230818,093400,336259110,8670,8690,8690,8670,1066
20230818,093300,327005930,8690,8690,8690,8690,1
20230818,093200,326997240,8690,8700,8700,8680,719
20230818,093100,320749150,8710,8690,8710,8690,2468
20230818,093000,299276840,8700,8700,8700,8700,0
20230818,092900,299276840,8700,8700,8700,8700,30
20230818,092800,299015840,8700,8680,8700,8660,403
20230818,092700,295514570,8680,8710,8710,8680,610
20230818,092600,290201630,8660,8690,8700,8660,756
20230818,092500,283642480,8680,8670,8680,8670,203
20230818,092400,281880580,8650,8700,8700,8650,221
20230818,092300,279968880,8660,8660,8700,8660,3671
20230818,092200,248168670,8660,8690,8730,8660,477
20230818,092100,244034280,8680,8700,8700,8680,735
20230818,092000,237641820,8700,8700,8700,8690,645
20230818,091900,232030690,8690,8700,8700,8680,196
20230818,091800,230326580,8690,8690,8690,8690,174
20230818,091700,228814520,8700,8690,8700,8680,1050
20230818,091600,219696300,8690,8700,8730,8690,835
20230818,091500,212439420,8730,8740,8740,8730,129
20230818,091400,211312060,8720,8690,8720,8680,1563
20230818,091300,197723300,8700,8740,8750,8700,925
20230818,091200,189657110,8750,8760,8770,8750,449
20230818,091100,185722630,8760,8750,8770,8690,485
20230818,091000,181478390,8690,8700,8780,8680,1848
20230818,090900,165347500,8700,8700,8710,8680,514
20230818,090800,160883380,8700,8750,8750,8700,1744
20230818,090700,145653210,8750,8710,8750,8710,807
20230818,090600,138598310,8670,8690,8710,8640,347
20230818,090500,135589010,8690,8660,8690,8620,788
20230818,090400,128786530,8620,8740,8750,8620,635
20230818,090300,123291970,8750,8770,8770,8700,2381
20230818,090200,102554720,8770,8660,8780,8650,1335
20230818,090100,90971300,8650,8610,8650,8590,3198
20230818,090000,63476670,8590,8600,8650,8590,7380