stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,195200,1842314400,20950,20950,20950,20950,4418
20230818,195100,1842314400,20950,20950,20950,20950,0
20230818,195000,1842314400,20950,20950,20950,20950,0
20230818,194900,1842314400,20950,20950,20950,20950,0
20230818,194800,1842314400,20950,20950,20950,20950,0
20230818,194700,1842314400,20950,20950,20950,20950,0
20230818,194600,1842314400,20950,20950,20950,20950,0
20230818,194500,1842314400,20950,20950,20950,20950,0
20230818,194400,1842314400,20950,20950,20950,20950,0
20230818,194300,1842314400,20950,20950,20950,20950,0
20230818,194200,1842314400,20950,20950,20950,20950,0
20230818,194100,1842314400,20950,20950,20950,20950,0
20230818,194000,1842314400,20950,20950,20950,20950,0
20230818,193900,1842314400,20950,20950,20950,20950,0
20230818,193800,1842314400,20950,20950,20950,20950,0
20230818,193700,1842314400,20950,20950,20950,20950,0
20230818,193600,1842314400,20950,20950,20950,20950,0
20230818,193500,1842314400,20950,20950,20950,20950,0
20230818,193400,1842314400,20950,20950,20950,20950,0
20230818,193300,1842314400,20950,20950,20950,20950,0
20230818,193200,1842314400,20950,20950,20950,20950,0
20230818,193100,1842314400,20950,20950,20950,20950,0
20230818,193000,1842314400,20950,20950,20950,20950,0
20230818,192900,1842314400,20950,20950,20950,20950,0
20230818,192800,1842314400,20950,20950,20950,20950,0
20230818,192700,1842314400,20950,20950,20950,20950,0
20230818,192600,1842314400,20950,20950,20950,20950,0
20230818,192500,1842314400,20950,20950,20950,20950,0
20230818,192400,1842314400,20950,20950,20950,20950,0
20230818,192300,1842314400,20950,20950,20950,20950,0
20230818,192200,1842314400,20950,20950,20950,20950,4418
20230818,192100,1842314400,20950,20950,20950,20950,0
20230818,192000,1842314400,20950,20950,20950,20950,0
20230818,191900,1842314400,20950,20950,20950,20950,0
20230818,191800,1842314400,20950,20950,20950,20950,0
20230818,191700,1842314400,20950,20950,20950,20950,0
20230818,191600,1842314400,20950,20950,20950,20950,0
20230818,191500,1842314400,20950,20950,20950,20950,0
20230818,191400,1842314400,20950,20950,20950,20950,0
20230818,191300,1842314400,20950,20950,20950,20950,0
20230818,191200,1842314400,20950,20950,20950,20950,0
20230818,191100,1842314400,20950,20950,20950,20950,0
20230818,191000,1842314400,20950,20950,20950,20950,0
20230818,190900,1842314400,20950,20950,20950,20950,0
20230818,190800,1842314400,20950,20950,20950,20950,0
20230818,190700,1842314400,20950,20950,20950,20950,0
20230818,190600,1842314400,20950,20950,20950,20950,0
20230818,190500,1842314400,20950,20950,20950,20950,0
20230818,190400,1842314400,20950,20950,20950,20950,0
20230818,190300,1842314400,20950,20950,20950,20950,0
20230818,190200,1842314400,20950,20950,20950,20950,0
20230818,190100,1842314400,20950,20950,20950,20950,0
20230818,190000,1842314400,20950,20950,20950,20950,0
20230818,185900,1842314400,20950,20950,20950,20950,0
20230818,185800,1842314400,20950,20950,20950,20950,0
20230818,185700,1842314400,20950,20950,20950,20950,0
20230818,185600,1842314400,20950,20950,20950,20950,0
20230818,185500,1842314400,20950,20950,20950,20950,0
20230818,185400,1842314400,20950,20950,20950,20950,0
20230818,185300,1842314400,20950,20950,20950,20950,0
20230818,185200,1842314400,20950,20950,20950,20950,4418
20230818,185100,1842314400,20950,20950,20950,20950,0
20230818,185000,1842314400,20950,20950,20950,20950,0
20230818,184900,1842314400,20950,20950,20950,20950,0
20230818,184800,1842314400,20950,20950,20950,20950,0
20230818,184700,1842314400,20950,20950,20950,20950,0
20230818,184600,1842314400,20950,20950,20950,20950,0
20230818,184500,1842314400,20950,20950,20950,20950,0
20230818,184400,1842314400,20950,20950,20950,20950,0
20230818,184300,1842314400,20950,20950,20950,20950,0
20230818,184200,1842314400,20950,20950,20950,20950,0
20230818,184100,1842314400,20950,20950,20950,20950,0
20230818,184000,1842314400,20950,20950,20950,20950,0
20230818,183900,1842314400,20950,20950,20950,20950,0
20230818,183800,1842314400,20950,20950,20950,20950,0
20230818,183700,1842314400,20950,20950,20950,20950,0
20230818,183600,1842314400,20950,20950,20950,20950,0
20230818,183500,1842314400,20950,20950,20950,20950,0
20230818,183400,1842314400,20950,20950,20950,20950,0
20230818,183300,1842314400,20950,20950,20950,20950,0
20230818,183200,1842314400,20950,20950,20950,20950,0
20230818,183100,1842314400,20950,20950,20950,20950,0
20230818,183000,1842314400,20950,20950,20950,20950,0
20230818,182900,1842314400,20950,20950,20950,20950,0
20230818,182800,1842314400,20950,20950,20950,20950,0
20230818,182700,1842314400,20950,20950,20950,20950,0
20230818,182600,1842314400,20950,20950,20950,20950,0
20230818,182500,1842314400,20950,20950,20950,20950,0
20230818,182400,1842314400,20950,20950,20950,20950,0
20230818,182300,1842314400,20950,20950,20950,20950,0
20230818,182200,1842314400,20950,20950,20950,20950,4418
20230818,182100,1842314400,20950,20950,20950,20950,0
20230818,182000,1842314400,20950,20950,20950,20950,0
20230818,181900,1842314400,20950,20950,20950,20950,0
20230818,181800,1842314400,20950,20950,20950,20950,0
20230818,181700,1842314400,20950,20950,20950,20950,0
20230818,181600,1842314400,20950,20950,20950,20950,0
20230818,181500,1842314400,20950,20950,20950,20950,0
20230818,181400,1842314400,20950,20950,20950,20950,0
20230818,181300,1842314400,20950,20950,20950,20950,0
20230818,181200,1842314400,20950,20950,20950,20950,0
20230818,181100,1842314400,20950,20950,20950,20950,0
20230818,181000,1842314400,20950,20950,20950,20950,0
20230818,180900,1842314400,20950,20950,20950,20950,0
20230818,180800,1842314400,20950,20950,20950,20950,0
20230818,180700,1842314400,20950,20950,20950,20950,0
20230818,180600,1842314400,20950,20950,20950,20950,0
20230818,180500,1842314400,20950,20950,20950,20950,0
20230818,180400,1842314400,20950,20950,20950,20950,0
20230818,180300,1842314400,20950,20950,20950,20950,0
20230818,180200,1842314400,20950,20950,20950,20950,0
20230818,180100,1842314400,20950,20950,20950,20950,0
20230818,180000,1842314400,20950,20950,20950,20950,0
20230818,175900,1842314400,20950,20950,20950,20950,0
20230818,175800,1842314400,20950,20950,20950,20950,0
20230818,175700,1842314400,20950,20950,20950,20950,0
20230818,175600,1842314400,20950,20950,20950,20950,0
20230818,175500,1842314400,20950,20950,20950,20950,0
20230818,175400,1842314400,20950,20950,20950,20950,0
20230818,175300,1842314400,20950,20950,20950,20950,0
20230818,175200,1842314400,20950,20950,20950,20950,4418
20230818,175100,1842314400,20950,20950,20950,20950,0
20230818,175000,1842314400,20950,20950,20950,20950,0
20230818,174900,1842314400,20950,20950,20950,20950,0
20230818,174800,1842314400,20950,20950,20950,20950,0
20230818,174700,1842314400,20950,20950,20950,20950,0
20230818,174600,1842314400,20950,20950,20950,20950,0
20230818,174500,1842314400,20950,20950,20950,20950,0
20230818,174400,1842314400,20950,20950,20950,20950,0
20230818,174300,1842314400,20950,20950,20950,20950,0
20230818,174200,1842314400,20950,20950,20950,20950,0
20230818,174100,1842314400,20950,20950,20950,20950,0
20230818,174000,1842314400,20950,20950,20950,20950,0
20230818,173900,1842314400,20950,20950,20950,20950,0
20230818,173800,1842314400,20950,20950,20950,20950,0
20230818,173700,1842314400,20950,20950,20950,20950,0
20230818,173600,1842314400,20950,20950,20950,20950,0
20230818,173500,1842314400,20950,20950,20950,20950,0
20230818,173400,1842314400,20950,20950,20950,20950,0
20230818,173300,1842314400,20950,20950,20950,20950,0
20230818,173200,1842314400,20950,20950,20950,20950,0
20230818,173100,1842314400,20950,20950,20950,20950,0
20230818,173000,1842314400,20950,20950,20950,20950,0
20230818,172900,1842314400,20950,20950,20950,20950,0
20230818,172800,1842314400,20950,20950,20950,20950,0
20230818,172700,1842314400,20950,20950,20950,20950,0
20230818,172600,1842314400,20950,20950,20950,20950,0
20230818,172500,1842314400,20950,20950,20950,20950,0
20230818,172400,1842314400,20950,20950,20950,20950,0
20230818,172300,1842314400,20950,20950,20950,20950,0
20230818,172200,1842314400,20950,20950,20950,20950,4418
20230818,172100,1842314400,20950,20950,20950,20950,0
20230818,172000,1842314400,20950,20950,20950,20950,0
20230818,171900,1842314400,20950,20950,20950,20950,0
20230818,171800,1842314400,20950,20950,20950,20950,0
20230818,171700,1842314400,20950,20950,20950,20950,0
20230818,171600,1842314400,20950,20950,20950,20950,0
20230818,171500,1842314400,20950,20950,20950,20950,0
20230818,171400,1842314400,20950,20950,20950,20950,0
20230818,171300,1842314400,20950,20950,20950,20950,0
20230818,171200,1842314400,20950,20950,20950,20950,0
20230818,171100,1842314400,20950,20950,20950,20950,0
20230818,171000,1842314400,20950,20950,20950,20950,0
20230818,170900,1842314400,20950,20950,20950,20950,0
20230818,170800,1842314400,20950,20950,20950,20950,0
20230818,170700,1842314400,20950,20950,20950,20950,0
20230818,170600,1842314400,20950,20950,20950,20950,0
20230818,170500,1842314400,20950,20950,20950,20950,0
20230818,170400,1842314400,20950,20950,20950,20950,0
20230818,170300,1842314400,20950,20950,20950,20950,0
20230818,170200,1842314400,20950,20950,20950,20950,0
20230818,170100,1842314400,20950,20950,20950,20950,0
20230818,170000,1842314400,20950,20950,20950,20950,0
20230818,165900,1842314400,20950,20950,20950,20950,0
20230818,165800,1842314400,20950,20950,20950,20950,0
20230818,165700,1842314400,20950,20950,20950,20950,0
20230818,165600,1842314400,20950,20950,20950,20950,0
20230818,165500,1842314400,20950,20950,20950,20950,0
20230818,165400,1842314400,20950,20950,20950,20950,0
20230818,165300,1842314400,20950,20950,20950,20950,0
20230818,165200,1842314400,20950,20950,20950,20950,4418
20230818,165100,1842314400,20950,20950,20950,20950,0
20230818,165000,1842314400,20950,20950,20950,20950,0
20230818,164900,1842314400,20950,20950,20950,20950,0
20230818,164800,1842314400,20950,20950,20950,20950,0
20230818,164700,1842314400,20950,20950,20950,20950,0
20230818,164600,1842314400,20950,20950,20950,20950,0
20230818,164500,1842314400,20950,20950,20950,20950,0
20230818,164400,1842314400,20950,20950,20950,20950,0
20230818,164300,1842314400,20950,20950,20950,20950,0
20230818,164200,1842314400,20950,20950,20950,20950,0
20230818,164100,1842314400,20950,20950,20950,20950,0
20230818,164000,1842314400,20950,20950,20950,20950,0
20230818,163900,1842314400,20950,20950,20950,20950,0
20230818,163800,1842314400,20950,20950,20950,20950,0
20230818,163700,1842314400,20950,20950,20950,20950,0
20230818,163600,1842314400,20950,20950,20950,20950,0
20230818,163500,1842314400,20950,20950,20950,20950,0
20230818,163400,1842314400,20950,20950,20950,20950,0
20230818,163300,1842314400,20950,20950,20950,20950,0
20230818,163200,1842314400,20950,20950,20950,20950,0
20230818,163100,1842314400,20950,20950,20950,20950,0
20230818,163000,1842314400,20950,20950,20950,20950,0
20230818,162900,1842314400,20950,20950,20950,20950,0
20230818,162800,1842314400,20950,20950,20950,20950,0
20230818,162700,1842314400,20950,20950,20950,20950,0
20230818,162600,1842314400,20950,20950,20950,20950,0
20230818,162500,1842314400,20950,20950,20950,20950,0
20230818,162400,1842314400,20950,20950,20950,20950,0
20230818,162300,1842314400,20950,20950,20950,20950,0
20230818,162200,1842314400,20950,20950,20950,20950,4418
20230818,162100,1842314400,20950,20950,20950,20950,0
20230818,162000,1842314400,20950,20950,20950,20950,0
20230818,161900,1842314400,20950,20950,20950,20950,0
20230818,161800,1842314400,20950,20950,20950,20950,0
20230818,161700,1842314400,20950,20950,20950,20950,0
20230818,161600,1842314400,20950,20950,20950,20950,0
20230818,161500,1842314400,20950,20950,20950,20950,0
20230818,161400,1842314400,20950,20950,20950,20950,0
20230818,161300,1842314400,20950,20950,20950,20950,0
20230818,161200,1842314400,20950,20950,20950,20950,0
20230818,161100,1842314400,20950,20950,20950,20950,0
20230818,161000,1842314400,20950,20950,20950,20950,0
20230818,160900,1842314400,20950,20950,20950,20950,0
20230818,160800,1842314400,20950,20950,20950,20950,0
20230818,160700,1842314400,20950,20950,20950,20950,0
20230818,160600,1842314400,20950,20950,20950,20950,0
20230818,160500,1842314400,20950,20950,20950,20950,0
20230818,160400,1842314400,20950,20950,20950,20950,0
20230818,160300,1842314400,20950,20950,20950,20950,0
20230818,160200,1842314400,20950,20950,20950,20950,0
20230818,160100,1842314400,20950,20950,20950,20950,0
20230818,160000,1842314400,20950,20950,20950,20950,0
20230818,155900,1842314400,20950,20950,20950,20950,0
20230818,155800,1842314400,20950,20950,20950,20950,0
20230818,155700,1842314400,20950,20950,20950,20950,0
20230818,155600,1842314400,20950,20950,20950,20950,0
20230818,155500,1842314400,20950,20950,20950,20950,0
20230818,155400,1842314400,20950,20950,20950,20950,0
20230818,155300,1842314400,20950,20950,20950,20950,0
20230818,155200,1842314400,20950,20950,20950,20950,4418
20230818,155100,1842314400,20950,20950,20950,20950,0
20230818,155000,1842314400,20950,20950,20950,20950,0
20230818,154900,1842314400,20950,20950,20950,20950,0
20230818,154800,1842314400,20950,20950,20950,20950,0
20230818,154700,1842314400,20950,20950,20950,20950,0
20230818,154600,1842314400,20950,20950,20950,20950,0
20230818,154500,1842314400,20950,20950,20950,20950,0
20230818,154400,1842314400,20950,20950,20950,20950,0
20230818,154300,1842314400,20950,20950,20950,20950,0
20230818,154200,1842314400,20950,20950,20950,20950,0
20230818,154100,1842314400,20950,20950,20950,20950,0
20230818,154000,1842314400,20950,20950,20950,20950,0
20230818,153900,1842314400,20950,20950,20950,20950,0
20230818,153800,1842314400,20950,20950,20950,20950,0
20230818,153700,1842314400,20950,20950,20950,20950,0
20230818,153600,1842314400,20950,20950,20950,20950,0
20230818,153500,1842314400,20950,20950,20950,20950,0
20230818,153400,1842314400,20950,20950,20950,20950,0
20230818,153300,1842314400,20950,20950,20950,20950,0
20230818,153200,1842314400,20950,20950,20950,20950,0
20230818,153100,1842314400,20950,20950,20950,20950,0
20230818,153000,1842314400,20950,20950,20950,20950,4418
20230818,152900,1749757300,20950,20950,20950,20950,0
20230818,152800,1749757300,20950,20950,20950,20950,0
20230818,152700,1749757300,20950,20950,20950,20950,0
20230818,152600,1749757300,20950,20950,20950,20950,0
20230818,152500,1749757300,20950,20950,20950,20950,0
20230818,152400,1749757300,20950,20950,20950,20950,0
20230818,152300,1749757300,20950,20950,20950,20950,0
20230818,152200,1749757300,20950,20950,20950,20950,0
20230818,152100,1749757300,20950,20950,20950,20950,0
20230818,152000,1749757300,20950,20950,20950,20950,0
20230818,151900,1749757300,20950,20850,20950,20850,172
20230818,151800,1746161950,20850,20950,20950,20850,892
20230818,151700,1727556250,20950,20850,20950,20850,314
20230818,151600,1720995050,20850,20900,20900,20850,152
20230818,151500,1717823350,20850,20900,20900,20850,76
20230818,151400,1716235300,20850,20850,20900,20850,97
20230818,151300,1714212700,20850,20900,20900,20850,134
20230818,151200,1711415450,20850,20900,20900,20850,11
20230818,151100,1711185800,20850,20850,20900,20850,9
20230818,151000,1710998050,20850,20900,20900,20850,477
20230818,150900,1701035200,20850,20850,20900,20850,48
20230818,150800,1700034150,20850,20850,20900,20850,28
20230818,150700,1699450200,20850,20800,20850,20800,1137
20230818,150600,1675762600,20800,20850,20850,20800,91
20230818,150500,1673869550,20800,20850,20850,20800,148
20230818,150400,1670790800,20850,20850,20900,20850,340
20230818,150300,1663700350,20850,20900,20900,20850,278
20230818,150200,1657894050,20900,20850,20900,20850,247
20230818,150100,1652733750,20900,20850,20950,20850,380
20230818,150000,1644796600,20900,20800,20900,20800,347
20230818,145900,1637562650,20850,20850,20900,20850,417
20230818,145800,1628858550,20850,20800,20900,20800,235
20230818,145700,1623951350,20800,20800,20900,20800,528
20230818,145600,1612942450,20850,20800,20850,20800,291
20230818,145500,1606879800,20850,20850,20900,20800,382
20230818,145400,1598913350,20850,20850,20900,20850,242
20230818,145300,1593858650,20850,20850,20900,20850,390
20230818,145200,1585720500,20900,20850,20900,20850,278
20230818,145100,1579912450,20850,20850,20900,20850,245
20230818,145000,1574800900,20850,20800,20850,20800,281
20230818,144900,1568944600,20800,20950,20950,20800,624
20230818,144800,1555913900,20950,20900,20950,20900,269
20230818,144700,1550284150,20900,20900,21000,20900,274
20230818,144600,1544544650,20900,20950,20950,20900,294
20230818,144500,1538390200,20950,20950,20950,20900,219
20230818,144400,1533806300,20950,20900,20950,20900,311
20230818,144300,1527299850,20950,21000,21000,20950,324
20230818,144200,1520505000,21000,20950,21050,20950,312
20230818,144100,1513954950,20950,21000,21000,20950,450
20230818,144000,1504515350,20950,20900,21000,20900,209
20230818,143900,1500135550,20900,20950,21000,20900,345
20230818,143800,1492899950,20950,21050,21050,20950,546
20230818,143700,1481435650,21050,20950,21050,20950,293
20230818,143600,1475278900,21000,20950,21000,20950,362
20230818,143500,1467688250,20900,20850,20950,20850,259
20230818,143400,1462269100,20900,20850,20950,20850,994
20230818,143300,1441525450,20850,20800,20850,20800,492
20230818,143200,1431285050,20800,20800,20850,20800,99
20230818,143100,1429225750,20850,20800,20850,20800,56
20230818,143000,1428060800,20850,20850,20850,20800,80
20230818,142900,1426396550,20800,20800,20850,20750,218
20230818,142800,1421863900,20800,20800,20800,20750,997
20230818,142700,1401128850,20800,20800,20850,20800,526
20230818,142600,1390187900,20800,20800,20850,20800,140
20230818,142500,1387275700,20800,20800,20850,20800,57
20230818,142400,1386089850,20800,20800,20850,20800,327
20230818,142300,1379288100,20800,20800,20850,20800,28
20230818,142200,1378705550,20800,20850,20850,20800,103
20230818,142100,1376562900,20800,20800,20850,20800,89
20230818,142000,1374711550,20800,20800,20900,20800,967
20230818,141900,1354546250,20800,20900,20900,20800,355
20230818,141800,1347159150,20850,20850,20900,20850,113
20230818,141700,1344803000,20850,20850,20900,20850,99
20230818,141600,1342738700,20850,20850,20900,20850,186
20230818,141500,1338860350,20850,20900,20900,20850,66
20230818,141400,1337484100,20850,20850,20900,20850,85
20230818,141300,1335711700,20850,20900,20950,20850,586
20230818,141200,1323474650,20900,20900,20950,20900,219
20230818,141100,1318897400,20900,20900,20950,20900,71
20230818,141000,1317413350,20900,20900,20950,20900,85
20230818,140900,1315636600,20900,20900,20950,20900,216
20230818,140800,1311122050,20900,20900,20950,20900,20
20230818,140700,1310703950,20900,20950,20950,20900,93
20230818,140600,1308759950,20900,20900,20950,20900,77
20230818,140500,1307150550,20900,20900,20950,20900,78
20230818,140400,1305520200,20950,20950,20950,20900,84
20230818,140300,1303764300,20900,20950,20950,20900,599
20230818,140200,1291217700,20950,20950,21000,20950,148
20230818,140100,1288115450,20950,21000,21000,20950,174
20230818,140000,1284467050,21000,20950,21000,20950,56
20230818,135900,1283292100,20950,20950,21000,20950,124
20230818,135800,1280692150,20950,20950,20950,20950,98
20230818,135700,1278639050,20950,20950,21000,20950,79
20230818,135600,1276982200,21000,20950,21000,20950,42
20230818,135500,1276102200,21000,20950,21000,20950,175
20230818,135400,1272433950,20950,20950,21000,20950,95
20230818,135300,1270442300,20950,20950,21000,20950,69
20230818,135200,1268995200,20950,20950,20950,20950,241
20230818,135100,1263946250,21000,20950,21000,20950,151
20230818,135000,1260780950,20950,21000,21000,20950,110
20230818,134900,1258474350,20950,20950,21000,20950,216
20230818,134800,1253947950,20950,20950,21000,20950,183
20230818,134700,1250112950,20950,21000,21000,20950,92
20230818,134600,1248184100,20950,20950,20950,20950,60
20230818,134500,1246927100,21000,20950,21000,20950,215
20230818,134400,1242417500,21000,20950,21000,20950,82
20230818,134300,1240697500,20950,21000,21000,20950,89
20230818,134200,1238831650,20950,20950,20950,20950,104
20230818,134100,1236652850,21000,20950,21000,20950,70
20230818,134000,1235184800,21000,20950,21000,20950,122
20230818,133900,1232627750,20950,20950,21000,20950,104
20230818,133800,1230447250,20950,20950,21000,20950,146
20230818,133700,1227387150,20950,20950,20950,20950,77
20230818,133600,1225774000,20950,20950,21000,20950,189
20230818,133500,1221807100,20950,20900,21000,20900,119
20230818,133400,1219312950,20900,20900,20950,20900,134
20230818,133300,1216510850,20950,20900,20950,20900,123
20230818,133200,1213935050,20950,20900,20950,20900,43
20230818,133100,1213036250,20900,20900,20900,20900,121
20230818,133000,1210507350,20900,20900,20900,20900,70
20230818,132900,1209044350,20950,20900,21000,20900,49
20230818,132800,1208019450,20900,20900,20950,20900,125
20230818,132700,1205405650,20950,20900,20950,20900,56
20230818,132600,1204233950,20900,20900,20950,20900,103
20230818,132500,1202079700,20950,20900,20950,20900,230
20230818,132400,1197265250,20900,20950,20950,20900,86
20230818,132300,1195466150,20900,20900,20950,20900,154
20230818,132200,1192244250,20950,20950,20950,20950,171
20230818,132100,1188661800,20950,21000,21000,20950,216
20230818,132000,1184136500,20950,20950,20950,20950,147
20230818,131900,1181056850,20950,20950,21000,20950,81
20230818,131800,1179359700,20950,20950,21000,20950,104
20230818,131700,1177180800,20950,20950,20950,20950,95
20230818,131600,1175190550,20950,20950,21000,20950,84
20230818,131500,1173430700,20950,21000,21000,20950,18
20230818,131400,1173053500,20950,20950,20950,20950,110
20230818,131300,1170749000,20950,20950,20950,20950,66
20230818,131200,1169366300,20950,20950,21000,20950,54
20230818,131100,1168234900,20950,20950,20950,20950,140
20230818,131000,1165301900,20950,20950,21000,20950,66
20230818,130900,1163917600,21000,21000,21000,20950,86
20230818,130800,1162114500,20950,20950,20950,20950,139
20230818,130700,1159202450,20950,20950,20950,20950,34
20230818,130600,1158490150,20950,20950,21000,20900,143
20230818,130500,1155494650,21000,20850,21000,20850,346
20230818,130400,1148247000,20900,20950,20950,20850,742
20230818,130300,1132716400,21000,20950,21000,20950,36
20230818,130200,1131962100,20950,20950,21000,20950,95
20230818,130100,1129970300,20950,20950,21000,20950,149
20230818,130000,1126846450,21000,20950,21000,20950,64
20230818,125900,1125504850,20950,20950,20950,20950,71
20230818,125800,1124017400,20950,20950,20950,20950,75
20230818,125700,1122446150,20950,20950,21000,20950,61
20230818,125600,1121168100,20950,20950,20950,20950,90
20230818,125500,1119282600,21000,20950,21000,20950,73
20230818,125400,1117751600,20950,20950,21000,20950,133
20230818,125300,1114963850,20950,20950,20950,20950,41
20230818,125200,1114104900,20950,20950,21000,20950,13
20230818,125100,1113832400,21000,20950,21000,20950,49
20230818,125000,1112805750,20950,20950,20950,20950,77
20230818,124900,1111192600,20950,20950,20950,20900,162
20230818,124800,1107798850,20950,20900,20950,20900,61
20230818,124700,1106522600,20850,21050,21050,20850,986
20230818,124600,1085834650,21050,21050,21050,21050,46
20230818,124500,1084866350,21000,21000,21000,21000,48
20230818,124400,1083858350,21000,21000,21000,21000,55
20230818,124300,1082703350,21050,20950,21050,20950,248
20230818,124200,1077492850,20900,20900,20950,20850,916
20230818,124100,1058349700,20850,20850,20900,20850,48
20230818,124000,1057348800,20850,20850,20900,20850,152
20230818,123900,1054173100,20850,20850,20850,20850,44
20230818,123800,1053255700,20850,20850,20850,20850,7
20230818,123700,1053109750,20900,20900,20900,20850,93
20230818,123600,1051168850,20850,20850,20850,20850,40
20230818,123500,1050334850,20850,20850,20850,20850,3
20230818,123400,1050272300,20850,20850,20900,20850,71
20230818,123300,1048791850,20850,20850,20850,20850,53
20230818,123200,1047686800,20850,20850,20850,20850,3
20230818,123100,1047624250,20900,20900,20900,20900,2
20230818,123000,1047582450,20850,20850,20850,20850,104
20230818,122900,1045414050,20850,20850,20850,20850,3
20230818,122800,1045351500,20900,20900,20900,20900,2
20230818,122700,1045309700,20850,20850,20850,20850,138
20230818,122600,1042432400,20850,20850,20850,20850,1
20230818,122500,1042411550,20900,20850,20900,20850,5
20230818,122400,1042307200,20850,20850,20850,20850,81
20230818,122300,1040618350,20850,20850,20850,20850,20
20230818,122200,1040201350,20850,20800,20900,20800,77
20230818,122100,1038593650,20850,20850,20850,20850,98
20230818,122000,1036550350,20900,20850,20900,20850,357
20230818,121900,1029106850,20900,20850,20900,20850,5
20230818,121800,1029002500,20850,20850,20850,20850,44
20230818,121700,1028085100,20900,20900,20900,20900,440
20230818,121600,1018889100,20950,20900,20950,20900,169
20230818,121500,1015356900,20950,20950,21000,20950,862
20230818,121400,997296350,21000,21000,21000,20950,79
20230818,121300,995637900,20950,20950,20950,20950,64
20230818,121200,994297100,20950,20950,21000,20950,110
20230818,121100,991989200,21000,21000,21000,21000,2
20230818,121000,991947200,20950,20950,20950,20950,55
20230818,120900,990794950,20950,20950,20950,20950,288
20230818,120800,984761350,20950,21000,21000,20950,5
20230818,120700,984656500,20950,20950,20950,20950,52
20230818,120600,983567100,20950,20950,21000,20950,262
20230818,120500,978070300,20950,21000,21000,20950,5
20230818,120400,977965450,20950,20950,20950,20950,1
20230818,120300,977944500,20950,20950,20950,20950,92
20230818,120200,976017100,20950,21000,21000,20950,9
20230818,120100,975828450,20950,20950,21000,20950,83
20230818,120000,974087600,20950,20950,20950,20950,58
20230818,115900,972872500,20950,20950,21000,20950,20
20230818,115800,972453400,20950,20950,20950,20950,44
20230818,115700,971531600,20950,20950,20950,20950,36
20230818,115600,970777400,20950,20950,21000,20950,22
20230818,115500,970316400,20950,20950,20950,20950,49
20230818,115400,969289850,20950,20950,20950,20950,7
20230818,115300,969143200,20950,20950,21000,20950,58
20230818,115200,967928000,20950,20950,20950,20950,46
20230818,115100,966964300,20950,20950,20950,20950,15
20230818,115000,966650050,21000,20950,21000,20950,48
20230818,114900,965644350,20950,20950,20950,20950,51
20230818,114800,964575900,20950,20950,20950,20950,36
20230818,114700,963821700,21000,20950,21000,20950,39
20230818,114600,963004550,20950,20950,20950,20950,234
20230818,114500,958102250,20950,20950,20950,20950,374
20230818,114400,950266950,20950,21000,21000,20950,6
20230818,114300,950141150,20950,20950,20950,20950,87
20230818,114200,948318500,20950,20950,20950,20950,25
20230818,114100,947794750,21000,20950,21000,20950,39
20230818,114000,946977600,21000,20950,21000,20950,75
20230818,113900,945406300,20950,21000,21000,20950,32
20230818,113800,944735300,20950,20950,20950,20950,56
20230818,113700,943562100,20950,20950,20950,20950,47
20230818,113600,942577450,21000,21050,21050,21000,375
20230818,113500,934702350,21050,21050,21050,21050,5
20230818,113400,934597100,21050,21000,21050,21000,128
20230818,113300,931909050,21000,21000,21050,21000,47
20230818,113200,930921950,21000,21000,21000,21000,114
20230818,113100,928527950,21000,21000,21000,21000,43
20230818,113000,927624950,21000,21050,21050,21000,10
20230818,112900,927414850,21000,21000,21000,21000,293
20230818,112800,921261850,21050,21050,21100,21050,144
20230818,112700,918228900,21000,21000,21050,21000,43
20230818,112600,917325800,21000,21000,21000,21000,55
20230818,112500,916170800,21000,21050,21050,21000,70
20230818,112400,914700750,21000,21000,21050,21000,36
20230818,112300,913944600,21050,21050,21050,21000,519
20230818,112200,903020050,21050,21100,21100,21050,183
20230818,112100,899160750,21100,21050,21100,21050,36
20230818,112000,898402850,21100,21050,21100,21000,460
20230818,111900,888717700,21100,21050,21100,21050,96
20230818,111800,886696400,21100,21100,21100,21050,83
20230818,111700,884946600,21100,21050,21100,21050,50
20230818,111600,883893700,21050,21150,21150,20950,1340
20230818,111500,855729050,21100,21150,21200,21100,655
20230818,111400,841897400,21150,21150,21200,21150,392
20230818,111300,833605350,21150,21200,21200,21150,401
20230818,111200,825122250,21200,21150,21200,21150,508
20230818,111100,814377200,21100,21100,21150,21100,108
20230818,111000,812096600,21100,21150,21150,21100,68
20230818,110900,810659900,21150,21050,21150,21050,100
20230818,110800,808553700,21100,21050,21100,21050,109
20230818,110700,806257550,21100,21050,21100,21050,85
20230818,110600,804465750,21100,21050,21150,21050,83
20230818,110500,802714600,21050,21150,21150,21050,113
20230818,110400,800331250,21100,21050,21100,21050,425
20230818,110300,791365450,21000,21000,21000,21000,0
20230818,110200,791365450,21000,21100,21100,21000,196
20230818,110100,787239800,21050,21000,21050,21000,205
20230818,110000,782924800,20950,20950,21050,20950,112
20230818,105900,780573100,21000,21000,21050,21000,361
20230818,105800,772990350,21000,21000,21050,21000,89
20230818,105700,771119450,21000,21000,21000,21000,64
20230818,105600,769775450,21000,21000,21050,21000,88
20230818,105500,767927400,21000,21000,21050,21000,229
20230818,105400,763116500,21000,20950,21050,20950,217
20230818,105300,758554600,21000,20950,21000,20950,102
20230818,105200,756417300,20950,21000,21000,20950,147
20230818,105100,753333150,21050,21050,21050,20950,193
20230818,105000,749279450,21000,21000,21000,20950,92
20230818,104900,747347650,21000,21000,21050,20950,707
20230818,104800,732499050,21000,21000,21000,21000,111
20230818,104700,730168050,21000,21000,21050,21000,66
20230818,104600,728780400,21000,21000,21050,21000,124
20230818,104500,726175100,21000,21000,21000,21000,149
20230818,104400,723046100,21000,21000,21000,21000,37
20230818,104300,722269100,21000,21000,21000,21000,158
20230818,104200,718951100,20950,20950,20950,20950,135
20230818,104100,716122850,20950,20950,21000,20900,251
20230818,104000,710861450,20900,20950,20950,20900,45
20230818,103900,709920500,20900,20900,20900,20900,134
20230818,103800,707119900,20900,20850,20900,20850,123
20230818,103700,704549500,20900,20900,20950,20900,218
20230818,103600,699993150,20950,21000,21000,20900,308
20230818,103500,693535200,21000,21000,21000,21000,141
20230818,103400,690574200,21000,21000,21050,21000,991
20230818,103300,669755700,21000,21000,21050,21000,111
20230818,103200,667423550,21000,20800,21000,20800,621
20230818,103100,654413800,20800,20850,20950,20800,314
20230818,103000,647864300,20800,20800,20850,20800,98
20230818,102900,645824150,20800,20850,20850,20800,108
20230818,102800,643577400,20850,20800,20850,20800,134
20230818,102700,640788850,20800,20800,20850,20800,163
20230818,102600,637397150,20800,20800,20850,20800,81
20230818,102500,635711250,20800,20800,20850,20800,111
20230818,102400,633401100,20800,20850,20850,20800,117
20230818,102300,630966250,20800,20800,20800,20800,82
20230818,102200,629260650,20850,20800,20850,20800,67
20230818,102100,627866900,20800,20800,20800,20800,115
20230818,102000,625474900,20850,20800,20850,20800,60
20230818,101900,624226850,20800,20850,20850,20800,24
20230818,101800,623727550,20800,20850,20850,20800,374
20230818,101700,615943450,20800,20700,20800,20700,332
20230818,101600,609068000,20700,20750,20800,20700,274
20230818,101500,603376100,20700,20700,20750,20700,224
20230818,101400,598737600,20750,20750,20750,20750,315
20230818,101300,592201350,20750,20750,20800,20750,90
20230818,101200,590332000,20750,20750,20800,20750,175
20230818,101100,586695500,20750,20750,20750,20750,83
20230818,101000,584973250,20800,20750,20800,20750,61
20230818,100900,583707250,20750,20700,20750,20700,533
20230818,100800,572669650,20700,20750,20750,20650,1900
20230818,100700,533301700,20750,20750,20800,20750,153
20230818,100600,530124950,20800,20750,20800,20750,41
20230818,100500,529274100,20750,20750,20800,20750,248
20230818,100400,524127150,20750,20800,20850,20750,281
20230818,100300,518279500,20800,20900,20900,20800,720
20230818,100200,503249600,20900,20900,20900,20900,7
20230818,100100,503103300,20950,21000,21000,20950,186
20230818,100000,499206500,20950,20950,20950,20950,100
20230818,095900,497111500,20950,20950,20950,20950,20
20230818,095800,496692500,21000,20950,21000,20950,59
20230818,095700,495456250,20950,21000,21000,20950,264
20230818,095600,489921400,21000,21050,21050,21000,253
20230818,095500,484600550,21100,21150,21150,21100,752
20230818,095400,468733200,21100,21150,21150,21100,261
20230818,095300,463224650,21100,21150,21250,21100,313
20230818,095200,456606050,21150,21200,21250,21150,235
20230818,095100,451625150,21200,21250,21250,21200,91
20230818,095000,449693850,21200,21300,21300,21200,287
20230818,094900,443594350,21300,21300,21300,21250,139
20230818,094800,440638800,21300,21250,21300,21250,435
20230818,094700,431378250,21250,21150,21250,21150,414
20230818,094600,422594600,21100,21150,21150,21100,171
20230818,094500,418978100,21150,21100,21150,21100,41
20230818,094400,418112400,21150,21100,21150,21100,413
20230818,094300,409380200,21150,21150,21150,21150,353
20230818,094200,401914250,21150,21150,21150,21150,268
20230818,094100,396246050,21150,21150,21150,21150,68
20230818,094000,394807850,21200,21200,21200,21200,74
20230818,093900,393239050,21200,21200,21200,21200,0
20230818,093800,393239050,21200,21200,21200,21200,1
20230818,093700,393217850,21200,21100,21200,21100,562
20230818,093600,381327100,21150,21150,21150,21150,5
20230818,093500,381221350,21150,21100,21150,21100,374
20230818,093400,373327800,21100,21050,21100,21050,124
20230818,093300,370717100,21050,21000,21050,21000,219
20230818,093200,366118000,20950,21000,21000,20950,185
20230818,093100,362239750,21000,21050,21050,21000,556
20230818,093000,350555950,21050,21000,21050,21000,311
20230818,092900,344010000,21000,21000,21000,21000,40
20230818,092800,343170000,21050,21050,21100,21050,418
20230818,092700,334371000,21050,21050,21050,21050,89
20230818,092600,332497550,21050,21050,21050,21050,44
20230818,092500,331571350,21050,21050,21100,21050,51
20230818,092400,330497700,21100,21100,21150,21050,337
20230818,092300,323387100,21150,21100,21150,21100,793
20230818,092200,306653350,21150,21100,21150,21100,274
20230818,092100,300859150,21150,21250,21250,21150,2735
20230818,092000,242862550,21250,21250,21300,21250,67
20230818,091900,241438750,21300,21250,21350,21250,348
20230818,091800,234037200,21300,21250,21300,21200,187
20230818,091700,230064400,21300,21250,21300,21150,562
20230818,091600,218132000,21250,21250,21300,21200,427
20230818,091500,209058500,21350,21350,21350,21250,588
20230818,091400,196534850,21400,21250,21400,21250,1124
20230818,091300,172514750,21300,21250,21300,21200,431
20230818,091200,163344050,21200,21150,21250,21150,310
20230818,091100,156764550,21100,21100,21200,21050,662
20230818,091000,142754600,21100,20950,21100,20950,387
20230818,090900,134600500,21050,20900,21050,20900,144
20230818,090800,131582900,20950,21050,21100,20950,565
20230818,090700,119713750,21100,21050,21100,21050,46
20230818,090600,118745350,21050,20950,21100,20950,126
20230818,090500,116093900,20950,20850,21000,20850,578
20230818,090400,103998650,20850,20950,21050,20800,923
20230818,090300,84708600,21000,20850,21050,20750,1234
20230818,090200,58853850,20750,20850,20900,20750,613
20230818,090100,46087900,20750,20750,20900,20650,1179
20230818,090000,21600550,20750,20700,21000,20650,1033