stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194800,13274499820,8010,8010,8010,8010,53415
20230818,194700,13274499820,8010,8010,8010,8010,0
20230818,194600,13274499820,8010,8010,8010,8010,0
20230818,194500,13274499820,8010,8010,8010,8010,0
20230818,194400,13274499820,8010,8010,8010,8010,0
20230818,194300,13274499820,8010,8010,8010,8010,0
20230818,194200,13274499820,8010,8010,8010,8010,0
20230818,194100,13274499820,8010,8010,8010,8010,0
20230818,194000,13274499820,8010,8010,8010,8010,0
20230818,193900,13274499820,8010,8010,8010,8010,0
20230818,193800,13274499820,8010,8010,8010,8010,0
20230818,193700,13274499820,8010,8010,8010,8010,0
20230818,193600,13274499820,8010,8010,8010,8010,0
20230818,193500,13274499820,8010,8010,8010,8010,0
20230818,193400,13274499820,8010,8010,8010,8010,0
20230818,193300,13274499820,8010,8010,8010,8010,0
20230818,193200,13274499820,8010,8010,8010,8010,0
20230818,193100,13274499820,8010,8010,8010,8010,0
20230818,193000,13274499820,8010,8010,8010,8010,0
20230818,192900,13274499820,8010,8010,8010,8010,0
20230818,192800,13274499820,8010,8010,8010,8010,0
20230818,192700,13274499820,8010,8010,8010,8010,0
20230818,192600,13274499820,8010,8010,8010,8010,0
20230818,192500,13274499820,8010,8010,8010,8010,0
20230818,192400,13274499820,8010,8010,8010,8010,0
20230818,192300,13274499820,8010,8010,8010,8010,0
20230818,192200,13274499820,8010,8010,8010,8010,0
20230818,192100,13274499820,8010,8010,8010,8010,0
20230818,192000,13274499820,8010,8010,8010,8010,0
20230818,191900,13274499820,8010,8010,8010,8010,0
20230818,191800,13274499820,8010,8010,8010,8010,53415
20230818,191700,13274499820,8010,8010,8010,8010,0
20230818,191600,13274499820,8010,8010,8010,8010,0
20230818,191500,13274499820,8010,8010,8010,8010,0
20230818,191400,13274499820,8010,8010,8010,8010,0
20230818,191300,13274499820,8010,8010,8010,8010,0
20230818,191200,13274499820,8010,8010,8010,8010,0
20230818,191100,13274499820,8010,8010,8010,8010,0
20230818,191000,13274499820,8010,8010,8010,8010,0
20230818,190900,13274499820,8010,8010,8010,8010,0
20230818,190800,13274499820,8010,8010,8010,8010,0
20230818,190700,13274499820,8010,8010,8010,8010,0
20230818,190600,13274499820,8010,8010,8010,8010,0
20230818,190500,13274499820,8010,8010,8010,8010,0
20230818,190400,13274499820,8010,8010,8010,8010,0
20230818,190300,13274499820,8010,8010,8010,8010,0
20230818,190200,13274499820,8010,8010,8010,8010,0
20230818,190100,13274499820,8010,8010,8010,8010,0
20230818,190000,13274499820,8010,8010,8010,8010,0
20230818,185900,13274499820,8010,8010,8010,8010,0
20230818,185800,13274499820,8010,8010,8010,8010,0
20230818,185700,13274499820,8010,8010,8010,8010,0
20230818,185600,13274499820,8010,8010,8010,8010,0
20230818,185500,13274499820,8010,8010,8010,8010,0
20230818,185400,13274499820,8010,8010,8010,8010,0
20230818,185300,13274499820,8010,8010,8010,8010,0
20230818,185200,13274499820,8010,8010,8010,8010,0
20230818,185100,13274499820,8010,8010,8010,8010,0
20230818,185000,13274499820,8010,8010,8010,8010,0
20230818,184900,13274499820,8010,8010,8010,8010,0
20230818,184800,13274499820,8010,8010,8010,8010,53415
20230818,184700,13274499820,8010,8010,8010,8010,0
20230818,184600,13274499820,8010,8010,8010,8010,0
20230818,184500,13274499820,8010,8010,8010,8010,0
20230818,184400,13274499820,8010,8010,8010,8010,0
20230818,184300,13274499820,8010,8010,8010,8010,0
20230818,184200,13274499820,8010,8010,8010,8010,0
20230818,184100,13274499820,8010,8010,8010,8010,0
20230818,184000,13274499820,8010,8010,8010,8010,0
20230818,183900,13274499820,8010,8010,8010,8010,0
20230818,183800,13274499820,8010,8010,8010,8010,0
20230818,183700,13274499820,8010,8010,8010,8010,0
20230818,183600,13274499820,8010,8010,8010,8010,0
20230818,183500,13274499820,8010,8010,8010,8010,0
20230818,183400,13274499820,8010,8010,8010,8010,0
20230818,183300,13274499820,8010,8010,8010,8010,0
20230818,183200,13274499820,8010,8010,8010,8010,0
20230818,183100,13274499820,8010,8010,8010,8010,0
20230818,183000,13274499820,8010,8010,8010,8010,0
20230818,182900,13274499820,8010,8010,8010,8010,0
20230818,182800,13274499820,8010,8010,8010,8010,0
20230818,182700,13274499820,8010,8010,8010,8010,0
20230818,182600,13274499820,8010,8010,8010,8010,0
20230818,182500,13274499820,8010,8010,8010,8010,0
20230818,182400,13274499820,8010,8010,8010,8010,0
20230818,182300,13274499820,8010,8010,8010,8010,0
20230818,182200,13274499820,8010,8010,8010,8010,0
20230818,182100,13274499820,8010,8010,8010,8010,0
20230818,182000,13274499820,8010,8010,8010,8010,0
20230818,181900,13274499820,8010,8010,8010,8010,0
20230818,181800,13274499820,8010,8010,8010,8010,53415
20230818,181700,13274499820,8010,8010,8010,8010,0
20230818,181600,13274499820,8010,8010,8010,8010,0
20230818,181500,13274499820,8010,8010,8010,8010,0
20230818,181400,13274499820,8010,8010,8010,8010,0
20230818,181300,13274499820,8010,8010,8010,8010,0
20230818,181200,13274499820,8010,8010,8010,8010,0
20230818,181100,13274499820,8010,8010,8010,8010,0
20230818,181000,13274499820,8010,8010,8010,8010,0
20230818,180900,13274499820,8010,8010,8010,8010,0
20230818,180800,13274499820,8010,8010,8010,8010,0
20230818,180700,13274499820,8010,8010,8010,8010,0
20230818,180600,13274499820,8010,8010,8010,8010,0
20230818,180500,13274499820,8010,8010,8010,8010,0
20230818,180400,13274499820,8010,8010,8010,8010,0
20230818,180300,13274499820,8010,8010,8010,8010,0
20230818,180200,13274499820,8010,8010,8010,8010,0
20230818,180100,13274499820,8010,8010,8010,8010,0
20230818,180000,13274499820,8010,8010,8010,8010,0
20230818,175900,13274499820,8010,8010,8010,8010,0
20230818,175800,13274499820,8010,8010,8010,8010,0
20230818,175700,13274499820,8010,8010,8010,8010,0
20230818,175600,13274499820,8010,8010,8010,8010,0
20230818,175500,13274499820,8010,8010,8010,8010,0
20230818,175400,13274499820,8010,8010,8010,8010,0
20230818,175300,13274499820,8010,8010,8010,8010,0
20230818,175200,13274499820,8010,8010,8010,8010,0
20230818,175100,13274499820,8010,8010,8010,8010,0
20230818,175000,13274499820,8010,8010,8010,8010,0
20230818,174900,13274499820,8010,8010,8010,8010,0
20230818,174800,13274499820,8010,8010,8010,8010,53415
20230818,174700,13274499820,8010,8010,8010,8010,0
20230818,174600,13274499820,8010,8010,8010,8010,0
20230818,174500,13274499820,8010,8010,8010,8010,0
20230818,174400,13274499820,8010,8010,8010,8010,0
20230818,174300,13274499820,8010,8010,8010,8010,0
20230818,174200,13274499820,8010,8010,8010,8010,0
20230818,174100,13274499820,8010,8010,8010,8010,0
20230818,174000,13274499820,8010,8010,8010,8010,0
20230818,173900,13274499820,8010,8010,8010,8010,0
20230818,173800,13274499820,8010,8010,8010,8010,0
20230818,173700,13274499820,8010,8010,8010,8010,0
20230818,173600,13274499820,8010,8010,8010,8010,0
20230818,173500,13274499820,8010,8010,8010,8010,0
20230818,173400,13274499820,8010,8010,8010,8010,0
20230818,173300,13274499820,8010,8010,8010,8010,0
20230818,173200,13274499820,8010,8010,8010,8010,0
20230818,173100,13274499820,8010,8010,8010,8010,0
20230818,173000,13274499820,8010,8010,8010,8010,0
20230818,172900,13274499820,8010,8010,8010,8010,0
20230818,172800,13274499820,8010,8010,8010,8010,0
20230818,172700,13274499820,8010,8010,8010,8010,0
20230818,172600,13274499820,8010,8010,8010,8010,0
20230818,172500,13274499820,8010,8010,8010,8010,0
20230818,172400,13274499820,8010,8010,8010,8010,0
20230818,172300,13274499820,8010,8010,8010,8010,0
20230818,172200,13274499820,8010,8010,8010,8010,0
20230818,172100,13274499820,8010,8010,8010,8010,0
20230818,172000,13274499820,8010,8010,8010,8010,0
20230818,171900,13274499820,8010,8010,8010,8010,0
20230818,171800,13274499820,8010,8010,8010,8010,53415
20230818,171700,13274499820,8010,8010,8010,8010,0
20230818,171600,13274499820,8010,8010,8010,8010,0
20230818,171500,13274499820,8010,8010,8010,8010,0
20230818,171400,13274499820,8010,8010,8010,8010,0
20230818,171300,13274499820,8010,8010,8010,8010,0
20230818,171200,13274499820,8010,8010,8010,8010,0
20230818,171100,13274499820,8010,8010,8010,8010,0
20230818,171000,13274499820,8010,8010,8010,8010,0
20230818,170900,13274499820,8010,8010,8010,8010,0
20230818,170800,13274499820,8010,8010,8010,8010,0
20230818,170700,13274499820,8010,8010,8010,8010,0
20230818,170600,13274499820,8010,8010,8010,8010,0
20230818,170500,13274499820,8010,8010,8010,8010,0
20230818,170400,13274499820,8010,8010,8010,8010,0
20230818,170300,13274499820,8010,8010,8010,8010,0
20230818,170200,13274499820,8010,8010,8010,8010,0
20230818,170100,13274499820,8010,8010,8010,8010,0
20230818,170000,13274499820,8010,8010,8010,8010,0
20230818,165900,13274499820,8010,8010,8010,8010,0
20230818,165800,13274499820,8010,8010,8010,8010,0
20230818,165700,13274499820,8010,8010,8010,8010,0
20230818,165600,13274499820,8010,8010,8010,8010,0
20230818,165500,13274499820,8010,8010,8010,8010,0
20230818,165400,13274499820,8010,8010,8010,8010,0
20230818,165300,13274499820,8010,8010,8010,8010,0
20230818,165200,13274499820,8010,8010,8010,8010,0
20230818,165100,13274499820,8010,8010,8010,8010,0
20230818,165000,13274499820,8010,8010,8010,8010,0
20230818,164900,13274499820,8010,8010,8010,8010,0
20230818,164800,13274499820,8010,8010,8010,8010,53415
20230818,164700,13274499820,8010,8010,8010,8010,0
20230818,164600,13274499820,8010,8010,8010,8010,0
20230818,164500,13274499820,8010,8010,8010,8010,0
20230818,164400,13274499820,8010,8010,8010,8010,0
20230818,164300,13274499820,8010,8010,8010,8010,0
20230818,164200,13274499820,8010,8010,8010,8010,0
20230818,164100,13274499820,8010,8010,8010,8010,0
20230818,164000,13274499820,8010,8010,8010,8010,0
20230818,163900,13274499820,8010,8010,8010,8010,0
20230818,163800,13274499820,8010,8010,8010,8010,0
20230818,163700,13274499820,8010,8010,8010,8010,0
20230818,163600,13274499820,8010,8010,8010,8010,0
20230818,163500,13274499820,8010,8010,8010,8010,0
20230818,163400,13274499820,8010,8010,8010,8010,0
20230818,163300,13274499820,8010,8010,8010,8010,0
20230818,163200,13274499820,8010,8010,8010,8010,0
20230818,163100,13274499820,8010,8010,8010,8010,0
20230818,163000,13274499820,8010,8010,8010,8010,0
20230818,162900,13274499820,8010,8010,8010,8010,0
20230818,162800,13274499820,8010,8010,8010,8010,0
20230818,162700,13274499820,8010,8010,8010,8010,0
20230818,162600,13274499820,8010,8010,8010,8010,0
20230818,162500,13274499820,8010,8010,8010,8010,0
20230818,162400,13274499820,8010,8010,8010,8010,0
20230818,162300,13274499820,8010,8010,8010,8010,0
20230818,162200,13274499820,8010,8010,8010,8010,0
20230818,162100,13274499820,8010,8010,8010,8010,0
20230818,162000,13274499820,8010,8010,8010,8010,0
20230818,161900,13274499820,8010,8010,8010,8010,0
20230818,161800,13274499820,8010,8010,8010,8010,53415
20230818,161700,13274499820,8010,8010,8010,8010,0
20230818,161600,13274499820,8010,8010,8010,8010,0
20230818,161500,13274499820,8010,8010,8010,8010,0
20230818,161400,13274499820,8010,8010,8010,8010,0
20230818,161300,13274499820,8010,8010,8010,8010,0
20230818,161200,13274499820,8010,8010,8010,8010,0
20230818,161100,13274499820,8010,8010,8010,8010,0
20230818,161000,13274499820,8010,8010,8010,8010,0
20230818,160900,13274499820,8010,8010,8010,8010,0
20230818,160800,13274499820,8010,8010,8010,8010,0
20230818,160700,13274499820,8010,8010,8010,8010,0
20230818,160600,13274499820,8010,8010,8010,8010,0
20230818,160500,13274499820,8010,8010,8010,8010,0
20230818,160400,13274499820,8010,8010,8010,8010,0
20230818,160300,13274499820,8010,8010,8010,8010,0
20230818,160200,13274499820,8010,8010,8010,8010,0
20230818,160100,13274499820,8010,8010,8010,8010,0
20230818,160000,13274499820,8010,8010,8010,8010,0
20230818,155900,13274499820,8010,8010,8010,8010,0
20230818,155800,13274499820,8010,8010,8010,8010,0
20230818,155700,13274499820,8010,8010,8010,8010,0
20230818,155600,13274499820,8010,8010,8010,8010,0
20230818,155500,13274499820,8010,8010,8010,8010,0
20230818,155400,13274499820,8010,8010,8010,8010,0
20230818,155300,13274499820,8010,8010,8010,8010,0
20230818,155200,13274499820,8010,8010,8010,8010,0
20230818,155100,13274499820,8010,8010,8010,8010,0
20230818,155000,13274499820,8010,8010,8010,8010,0
20230818,154900,13274499820,8010,8010,8010,8010,0
20230818,154800,13274499820,8010,8010,8010,8010,53415
20230818,154700,13274499820,8010,8010,8010,8010,0
20230818,154600,13274499820,8010,8010,8010,8010,0
20230818,154500,13274499820,8010,8010,8010,8010,0
20230818,154400,13274499820,8010,8010,8010,8010,0
20230818,154300,13274499820,8010,8010,8010,8010,0
20230818,154200,13274499820,8010,8010,8010,8010,0
20230818,154100,13274499820,8010,8010,8010,8010,0
20230818,154000,13274499820,8010,8010,8010,8010,0
20230818,153900,13274499820,8010,8010,8010,8010,0
20230818,153800,13274499820,8010,8010,8010,8010,0
20230818,153700,13274499820,8010,8010,8010,8010,0
20230818,153600,13274499820,8010,8010,8010,8010,0
20230818,153500,13274499820,8010,8010,8010,8010,0
20230818,153400,13274499820,8010,8010,8010,8010,0
20230818,153300,13274499820,8010,8010,8010,8010,0
20230818,153200,13274499820,8010,8010,8010,8010,0
20230818,153100,13274499820,8010,8010,8010,8010,0
20230818,153000,13274499820,8010,8010,8010,8010,53415
20230818,152900,12846645670,8070,8070,8070,8070,0
20230818,152800,12846645670,8070,8070,8070,8070,0
20230818,152700,12846645670,8070,8070,8070,8070,0
20230818,152600,12846645670,8070,8070,8070,8070,0
20230818,152500,12846645670,8070,8070,8070,8070,0
20230818,152400,12846645670,8070,8070,8070,8070,0
20230818,152300,12846645670,8070,8070,8070,8070,0
20230818,152200,12846645670,8070,8070,8070,8070,0
20230818,152100,12846645670,8070,8070,8070,8070,0
20230818,152000,12846645670,8070,8070,8070,8070,0
20230818,151900,12846645670,8070,8070,8070,8050,41089
20230818,151800,12515724300,8070,8060,8080,8060,5968
20230818,151700,12467559660,8060,8060,8070,8060,3046
20230818,151600,12443006190,8060,8060,8070,8060,2759
20230818,151500,12420768210,8070,8070,8070,8050,4202
20230818,151400,12386905460,8070,8020,8080,8020,9022
20230818,151300,12314297200,8030,8030,8040,8030,5146
20230818,151200,12272974760,8040,8040,8040,8030,2947
20230818,151100,12249281570,8040,8030,8040,8030,3287
20230818,151000,12222857340,8030,8040,8050,8030,6015
20230818,150900,12174493850,8040,8060,8060,8040,3894
20230818,150800,12143125560,8060,8050,8060,8050,3444
20230818,150700,12115396580,8060,8070,8070,8050,4225
20230818,150600,12081342610,8070,8070,8080,8060,4084
20230818,150500,12048416790,8080,8060,8080,8050,3346
20230818,150400,12021446680,8060,8060,8080,8060,2310
20230818,150300,12002813670,8070,8040,8070,8040,3149
20230818,150200,11977464710,8040,8030,8050,8030,1913
20230818,150100,11962074430,8050,8030,8050,8030,3095
20230818,150000,11937199460,8040,8020,8040,8020,1098
20230818,145900,11928390810,8040,8000,8040,8000,12300
20230818,145800,11829946070,8000,8010,8020,8000,5593
20230818,145700,11785136340,8010,8010,8020,8010,1053
20230818,145600,11776699560,8010,8020,8030,8010,10030
20230818,145500,11696305550,8020,8030,8030,8020,3034
20230818,145400,11671968470,8030,8020,8040,8020,3028
20230818,145300,11647669860,8020,8020,8040,8020,2639
20230818,145200,11626482780,8020,8010,8030,8010,2934
20230818,145100,11602958800,8010,8010,8030,8010,3755
20230818,145000,11572850130,8010,8020,8030,8010,1219
20230818,144900,11563078530,8020,8030,8030,8010,4098
20230818,144800,11530215590,8030,8030,8030,8010,6577
20230818,144700,11477496270,8030,8010,8040,8010,4271
20230818,144600,11443225470,8020,8020,8030,8010,5917
20230818,144500,11395762430,8020,8020,8030,8010,1687
20230818,144400,11382232780,8030,8010,8030,8010,1453
20230818,144300,11370586320,8010,8030,8040,8010,2736
20230818,144200,11348641130,8040,8030,8040,8010,5149
20230818,144100,11307332320,8030,8000,8040,8000,3971
20230818,144000,11275490560,8000,8020,8040,8000,2106
20230818,143900,11258625160,8000,8000,8020,8000,2797
20230818,143800,11236234480,8000,8010,8040,8000,3364
20230818,143700,11209264210,8010,7990,8030,7990,5728
20230818,143600,11163461920,7990,7990,8000,7990,2739
20230818,143500,11141568960,8000,7990,8000,7990,922
20230818,143400,11134201160,8000,7980,8000,7980,4152
20230818,143300,11101004110,7990,7990,8000,7980,4011
20230818,143200,11068951520,7980,8000,8010,7980,10534
20230818,143100,10984760650,8000,8010,8010,8000,2018
20230818,143000,10968606950,8010,8010,8020,8000,5362
20230818,142900,10925706040,8020,8000,8020,7990,22280
20230818,142800,10747436500,8020,8020,8020,8000,5343
20230818,142700,10704640110,8010,8030,8030,8010,11761
20230818,142600,10610391760,8030,8050,8060,8030,6943
20230818,142500,10554584450,8060,8050,8060,8040,2213
20230818,142400,10536770110,8050,8040,8060,8030,1207
20230818,142300,10527059630,8040,8040,8040,8020,6857
20230818,142200,10472046960,8040,8060,8060,8030,8508
20230818,142100,10403610950,8080,8070,8090,8050,2085
20230818,142000,10386806760,8070,8060,8070,8060,2198
20230818,141900,10369087750,8070,8070,8070,8060,753
20230818,141800,10363012220,8060,8060,8080,8060,3790
20230818,141700,10332451980,8060,8070,8100,8060,1337
20230818,141600,10321641380,8070,8070,8070,8050,804
20230818,141500,10315160320,8060,8060,8070,8060,1338
20230818,141400,10304373450,8070,8070,8070,8060,1197
20230818,141300,10294719220,8070,8060,8070,8060,1646
20230818,141200,10281445640,8060,8080,8080,8060,1086
20230818,141100,10272678840,8080,8070,8080,8050,5480
20230818,141000,10228477890,8080,8080,8090,8080,1136
20230818,140900,10219296610,8080,8080,8100,8080,1131
20230818,140800,10210152390,8070,8070,8070,8060,2642
20230818,140700,10188832860,8080,8090,8090,8080,1121
20230818,140600,10179769010,8090,8090,8090,8070,7822
20230818,140500,10116588850,8090,8100,8100,8080,1774
20230818,140400,10102237500,8100,8100,8100,8080,1223
20230818,140300,10092338060,8100,8090,8110,8090,2852
20230818,140200,10069244550,8100,8090,8100,8080,2525
20230818,140100,10048813230,8090,8110,8110,8080,5271
20230818,140000,10006139720,8120,8110,8120,8100,1185
20230818,135900,9996538080,8120,8120,8120,8110,780
20230818,135800,9990207640,8110,8120,8120,8110,919
20230818,135700,9982752360,8110,8120,8120,8110,1108
20230818,135600,9973762900,8110,8120,8120,8110,1376
20230818,135500,9962600280,8110,8120,8130,8110,569
20230818,135400,9957981650,8110,8120,8120,8110,757
20230818,135300,9951835190,8120,8130,8130,8110,468
20230818,135200,9948035430,8090,8120,8130,8090,6043
20230818,135100,9899069290,8120,8090,8120,8090,258
20230818,135000,9896977730,8090,8130,8130,8070,7323
20230818,134900,9837680470,8130,8130,8140,8130,1377
20230818,134800,9826481990,8130,8140,8140,8130,1197
20230818,134700,9816747800,8140,8150,8150,8140,1847
20230818,134600,9801707420,8150,8150,8150,8110,943
20230818,134500,9794038460,8110,8140,8150,8100,6903
20230818,134400,9738015050,8150,8150,8150,8140,394
20230818,134300,9734803990,8150,8150,8150,8140,4027
20230818,134200,9702002550,8160,8150,8170,8140,1815
20230818,134100,9687203420,8150,8170,8170,8150,1364
20230818,134000,9676071210,8170,8160,8170,8140,291
20230818,133900,9673696270,8140,8150,8160,8140,630
20230818,133800,9668561710,8150,8160,8160,8140,781
20230818,133700,9662195860,8160,8170,8170,8150,1723
20230818,133600,9648141660,8170,8180,8180,8170,2525
20230818,133500,9627503800,8180,8180,8180,8160,7198
20230818,133400,9568638660,8170,8160,8180,8160,10847
20230818,133300,9480027260,8160,8160,8170,8160,1036
20230818,133200,9471564780,8160,8160,8170,8160,427
20230818,133100,9468079780,8150,8160,8170,8150,4647
20230818,133000,9430169400,8160,8160,8160,8150,970
20230818,132900,9422257300,8160,8160,8160,8150,3020
20230818,132800,9397639290,8160,8160,8170,8150,2380
20230818,132700,9378235600,8170,8150,8170,8150,2294
20230818,132600,9359520240,8150,8150,8150,8140,1335
20230818,132500,9348641530,8150,8150,8150,8140,2339
20230818,132400,9329587570,8150,8170,8170,8150,4158
20230818,132300,9295648830,8170,8160,8170,8160,6312
20230818,132200,9244101500,8160,8150,8170,8150,5047
20230818,132100,9202922660,8150,8150,8160,8150,2333
20230818,132000,9183905110,8150,8130,8150,8110,3571
20230818,131900,9154829140,8140,8130,8140,8110,3345
20230818,131800,9127654280,8110,8110,8120,8110,2029
20230818,131700,9111190730,8110,8130,8130,8110,2313
20230818,131600,9092421080,8120,8120,8130,8120,691
20230818,131500,9086803570,8130,8130,8130,8130,795
20230818,131400,9080340220,8130,8120,8130,8120,2569
20230818,131300,9059464250,8130,8130,8130,8120,1635
20230818,131200,9046172480,8130,8130,8130,8120,577
20230818,131100,9041481480,8120,8130,8130,8120,687
20230818,131000,9035897180,8130,8130,8140,8120,1972
20230818,130900,9019864850,8130,8120,8130,8120,2645
20230818,130800,8998371670,8120,8110,8120,8110,1428
20230818,130700,8986781810,8110,8120,8130,8110,1356
20230818,130600,8975767440,8120,8100,8120,8100,3190
20230818,130500,8949884660,8100,8090,8110,8090,17140
20230818,130400,8811057480,8080,8090,8100,8080,2607
20230818,130300,8789969340,8070,8090,8090,8070,5325
20230818,130200,8746903210,8090,8090,8090,8070,1396
20230818,130100,8735619630,8070,8090,8090,8070,353
20230818,130000,8732768860,8080,8090,8090,8080,2361
20230818,125900,8713682770,8090,8090,8100,8070,946
20230818,125800,8706031700,8080,8080,8090,8080,594
20230818,125700,8701230820,8080,8090,8100,8080,470
20230818,125600,8697429320,8090,8060,8090,8060,341
20230818,125500,8694680530,8060,8080,8100,8060,4370
20230818,125400,8659384290,8070,8090,8090,8070,961
20230818,125300,8651620720,8080,8090,8090,8080,416
20230818,125200,8648255380,8090,8080,8090,8080,441
20230818,125100,8644687890,8090,8100,8100,8080,3373
20230818,125000,8617402600,8090,8090,8090,8080,2195
20230818,124900,8599645060,8100,8090,8100,8090,770
20230818,124800,8593408720,8080,8070,8080,8050,5690
20230818,124700,8547521440,8080,8080,8080,8070,427
20230818,124600,8544073150,8080,8080,8090,8070,616
20230818,124500,8539095670,8090,8090,8100,8090,1582
20230818,124400,8526296760,8090,8110,8110,8090,1992
20230818,124300,8510163470,8110,8100,8110,8090,5014
20230818,124200,8469549870,8100,8090,8100,8080,3071
20230818,124100,8444704530,8090,8080,8090,8080,2089
20230818,124000,8427824840,8090,8070,8090,8070,3384
20230818,123900,8400487570,8070,8060,8070,8060,310
20230818,123800,8397986170,8060,8050,8070,8050,1589
20230818,123700,8385172690,8050,8040,8050,8040,2349
20230818,123600,8366265780,8040,8030,8040,8030,1956
20230818,123500,8350548750,8030,8030,8040,8020,339
20230818,123400,8347825950,8020,8030,8030,8020,1373
20230818,123300,8336801270,8020,8010,8020,8010,1081
20230818,123200,8328137700,8010,8020,8020,8010,3528
20230818,123100,8299876420,8020,8020,8020,8010,2361
20230818,123000,8280947640,8030,8030,8030,8030,22
20230818,122900,8280770980,8020,8020,8040,8020,2586
20230818,122800,8260031110,8030,8020,8030,8020,3066
20230818,122700,8235441780,8020,8030,8030,8020,1200
20230818,122600,8225809200,8030,8040,8040,8020,1912
20230818,122500,8210473560,8030,8030,8030,8020,627
20230818,122400,8205442200,8030,8030,8030,8020,688
20230818,122300,8199921860,8030,8030,8040,8030,655
20230818,122200,8194661740,8040,8030,8040,8030,472
20230818,122100,8190868840,8030,8020,8030,8010,2780
20230818,122000,8168548820,8020,8010,8030,8010,211
20230818,121900,8166856660,8010,8010,8010,8000,1099
20230818,121800,8158055150,8010,8000,8010,8000,2491
20230818,121700,8138103320,8000,8010,8010,8000,770
20230818,121600,8131943090,8000,8020,8020,8000,956
20230818,121500,8124290190,8010,8020,8020,8010,1444
20230818,121400,8112723590,8010,8020,8020,8010,2509
20230818,121300,8092626470,8020,8020,8020,8020,212
20230818,121200,8090926230,8020,8020,8020,8010,178
20230818,121100,8089499970,8010,8030,8030,8010,1587
20230818,121000,8076776410,8030,8020,8030,8020,277
20230818,120900,8074552380,8030,8010,8030,8000,1622
20230818,120800,8061561380,8010,8010,8010,8010,12
20230818,120700,8061465260,8000,8010,8010,8000,2484
20230818,120600,8041590660,8030,8020,8030,8000,3176
20230818,120500,8016146630,8020,8010,8020,8010,2184
20230818,120400,7998651840,8010,8010,8010,8010,450
20230818,120300,7995047340,8010,8010,8010,8010,390
20230818,120200,7991923440,8010,8020,8020,8010,2172
20230818,120100,7974514510,8030,8020,8030,8010,8453
20230818,120000,7906792120,8030,8030,8030,8030,241
20230818,115900,7904856890,8020,8010,8020,8010,2
20230818,115800,7904840860,8010,8020,8030,8010,3198
20230818,115700,7879221570,8010,8030,8030,8010,330
20230818,115600,7876576170,8010,8040,8040,8010,1230
20230818,115500,7866716760,8030,8020,8030,8010,7783
20230818,115400,7804321730,8010,8020,8030,8010,6555
20230818,115300,7751750250,8030,8030,8030,8030,2976
20230818,115200,7727852970,8040,8030,8040,8030,386
20230818,115100,7724753370,8030,8040,8040,8030,736
20230818,115000,7718841020,8040,8050,8050,8040,426
20230818,114900,7715415940,8050,8050,8050,8030,2280
20230818,114800,7697097470,8050,8040,8050,8040,662
20230818,114700,7691774470,8040,8030,8040,8030,442
20230818,114600,7688221960,8030,8030,8040,8030,1031
20230818,114500,7679943020,8040,8040,8040,8040,1630
20230818,114400,7666837820,8040,8040,8040,8040,1458
20230818,114300,7655115500,8050,8050,8050,8050,1166
20230818,114200,7645729200,8060,8050,8060,8040,454
20230818,114100,7642074590,8050,8050,8050,8050,5352
20230818,114000,7598990990,8050,8060,8060,8050,767
20230818,113900,7592811730,8050,8070,8070,8050,216
20230818,113800,7591070810,8050,8060,8060,8050,929
20230818,113700,7583586120,8060,8060,8060,8060,1109
20230818,113600,7574647580,8070,8070,8070,8060,1719
20230818,113500,7560792360,8070,8070,8070,8070,824
20230818,113400,7554142680,8070,8070,8070,8070,201
20230818,113300,7552520610,8070,8070,8080,8070,2993
20230818,113200,7528366910,8070,8090,8090,8070,1022
20230818,113100,7520109150,8080,8080,8080,8070,1071
20230818,113000,7511458480,8070,8070,8080,8070,117
20230818,112900,7510513630,8070,8070,8080,8070,1942
20230818,112800,7494831640,8070,8070,8070,8070,146
20230818,112700,7493653420,8070,8070,8070,8070,515
20230818,112600,7489497370,8070,8070,8070,8070,200
20230818,112500,7487883370,8080,8060,8080,8060,739
20230818,112400,7481918250,8070,8070,8080,8070,3957
20230818,112300,7449985130,8070,8070,8070,8070,4236
20230818,112200,7415800610,8090,8090,8090,8070,238
20230818,112100,7413875840,8100,8090,8100,8070,1590
20230818,112000,7401012720,8080,8080,8090,8070,1050
20230818,111900,7392528780,8080,8080,8080,8070,395
20230818,111800,7389338860,8080,8080,8090,8080,45
20230818,111700,7388975240,8110,8100,8120,8080,3672
20230818,111600,7359231860,8100,8090,8110,8090,617
20230818,111500,7354236270,8090,8090,8090,8080,114
20230818,111400,7353314420,8090,8080,8090,8060,367
20230818,111300,7350347440,8080,8060,8080,8050,1947
20230818,111200,7334655180,8050,8050,8060,8050,2776
20230818,111100,7312306810,8050,8050,8060,8050,398
20230818,111000,7309102600,8060,8070,8070,8060,225
20230818,110900,7307289040,8060,8050,8060,8050,964
20230818,110800,7299519600,8060,8080,8080,8050,309
20230818,110700,7297029680,8090,8040,8090,8040,222
20230818,110600,7295244700,8090,8000,8150,8000,12294
20230818,110500,7195795220,7990,8000,8000,7990,84
20230818,110400,7195123660,7990,7980,7990,7970,3945
20230818,110300,7163644650,7980,7990,7990,7970,3697
20230818,110200,7134143990,7980,7980,7990,7980,567
20230818,110100,7129619200,7980,7980,7980,7970,1841
20230818,110000,7114940500,7970,7980,8000,7970,5982
20230818,105900,7067223020,7990,8020,8020,7980,14472
20230818,105800,6951613680,8020,8000,8070,8000,1277
20230818,105700,6941380650,8000,8070,8080,8000,10671
20230818,105600,6855799150,8070,8030,8070,8020,854
20230818,105500,6848917290,8070,8060,8070,8000,7999
20230818,105400,6784754510,8010,8020,8020,8010,2989
20230818,105300,6760791340,8010,8060,8060,8000,4462
20230818,105200,6725058110,8060,8020,8060,8020,355
20230818,105100,6722201430,8020,8010,8020,8010,6974
20230818,105000,6666277710,8010,8010,8010,8000,6836
20230818,104900,6611529740,8000,8020,8020,8000,3084
20230818,104800,6586827570,8020,8010,8020,8010,5484
20230818,104700,6542898530,8020,8020,8020,8020,1407
20230818,104600,6531614390,8020,8020,8020,8010,5444
20230818,104500,6487977410,8010,8010,8020,8010,3307
20230818,104400,6461477330,8020,8000,8020,8000,4696
20230818,104300,6423863070,8010,8000,8010,8000,3436
20230818,104200,6396343630,8010,8010,8020,8000,11890
20230818,104100,6301117050,8010,8020,8020,8000,1056
20230818,104000,6292660560,8000,8050,8050,8000,8536
20230818,103900,6224257710,8040,8040,8040,8040,522
20230818,103800,6220060830,8040,8030,8040,8030,366
20230818,103700,6217119380,8020,8020,8020,8020,3778
20230818,103600,6186819820,8020,8020,8020,8010,1352
20230818,103500,6175981670,8020,8020,8020,8020,1344
20230818,103400,6165202790,8030,8060,8060,8010,6002
20230818,103300,6117079100,8040,8060,8090,8030,7348
20230818,103200,6057881150,8080,8090,8100,8080,4926
20230818,103100,6018043980,8080,8050,8090,8050,6305
20230818,103000,5967104790,8060,8060,8060,8050,997
20230818,102900,5959071760,8060,8050,8080,8030,1398
20230818,102800,5947806950,8050,8070,8070,8050,2573
20230818,102700,5927073580,8070,8060,8090,8060,1181
20230818,102600,5917543560,8060,8060,8060,8050,977
20230818,102500,5909675090,8060,8070,8070,8060,489
20230818,102400,5905730390,8070,8060,8070,8060,1762
20230818,102300,5891516460,8070,8070,8070,8050,1733
20230818,102200,5877537680,8090,8060,8090,8050,3593
20230818,102100,5848520390,8030,8010,8060,8010,18223
20230818,102000,5702154220,7990,7990,8010,7990,4163
20230818,101900,5668871570,7990,7980,8000,7970,3030
20230818,101800,5644673720,7960,7980,7980,7960,8509
20230818,101700,5576915170,7970,7980,7990,7970,13383
20230818,101600,5470210940,7980,7980,7990,7980,13091
20230818,101500,5365741620,7990,8000,8010,7990,11995
20230818,101400,5269822080,8000,8000,8010,7990,7428
20230818,101300,5210403200,8000,8000,8010,7980,8258
20230818,101200,5144407390,7990,8010,8010,7970,17114
20230818,101100,5007662150,8010,8030,8030,7990,25328
20230818,101000,4804924550,8020,8040,8040,8020,12550
20230818,100900,4704107780,8040,8060,8070,8040,12913
20230818,100800,4600105110,8060,8080,8090,8060,1496
20230818,100700,4588030970,8080,8080,8080,8060,9689
20230818,100600,4509849900,8080,8100,8100,8080,1654
20230818,100500,4496479930,8100,8080,8100,8080,1195
20230818,100400,4486809490,8080,8070,8080,8070,5176
20230818,100300,4444996350,8070,8070,8080,8060,5932
20230818,100200,4397131310,8080,8080,8080,8070,3619
20230818,100100,4367922450,8080,8080,8080,8070,1761
20230818,100000,4353708280,8080,8080,8090,8080,3835
20230818,095900,4322714450,8080,8090,8090,8080,2214
20230818,095800,4304824430,8080,8080,8090,8070,9883
20230818,095700,4225001000,8080,8080,8090,8070,9433
20230818,095600,4148823560,8080,8080,8090,8080,3609
20230818,095500,4119659930,8100,8100,8100,8080,5418
20230818,095400,4075837490,8110,8100,8110,8090,6462
20230818,095300,4023465030,8090,8100,8100,8090,3159
20230818,095200,3997898990,8100,8110,8120,8100,885
20230818,095100,3990716040,8110,8110,8120,8090,3313
20230818,095000,3963891400,8110,8120,8130,8090,7829
20230818,094900,3900448920,8130,8130,8130,8110,1759
20230818,094800,3886169460,8140,8110,8140,8110,1471
20230818,094700,3874225010,8120,8090,8120,8090,1389
20230818,094600,3862975340,8100,8080,8100,8080,8079
20230818,094500,3797656220,8080,8100,8100,8080,8909
20230818,094400,3725558300,8100,8110,8110,8090,3698
20230818,094300,3695609400,8110,8110,8110,8090,11855
20230818,094200,3599574210,8110,8120,8140,8100,11399
20230818,094100,3507094640,8120,8110,8140,8100,2333
20230818,094000,3488172730,8100,8130,8130,8100,11103
20230818,093900,3398078680,8130,8150,8150,8120,9521
20230818,093800,3320641160,8150,8150,8170,8150,1200
20230818,093700,3310860600,8150,8140,8150,8140,5018
20230818,093600,3270007850,8140,8130,8170,8130,2591
20230818,093500,3248931470,8140,8180,8190,8130,13627
20230818,093400,3137824920,8180,8140,8180,8130,6716
20230818,093300,3083052650,8150,8120,8160,8120,15232
20230818,093200,2959229550,8120,8210,8210,8120,22063
20230818,093100,2779327120,8220,8190,8220,8190,3807
20230818,093000,2748110900,8180,8200,8200,8160,13864
20230818,092900,2634714830,8200,8230,8230,8190,5654
20230818,092800,2588281390,8230,8200,8240,8200,2527
20230818,092700,2567503910,8200,8180,8200,8180,1211
20230818,092600,2557586710,8180,8200,8200,8180,2114
20230818,092500,2540286040,8210,8170,8210,8140,9063
20230818,092400,2466221020,8190,8170,8190,8130,25554
20230818,092300,2257836760,8170,8180,8180,8160,3520
20230818,092200,2229066720,8180,8180,8200,8180,1539
20230818,092100,2216473670,8180,8210,8210,8160,1346
20230818,092000,2205426130,8210,8160,8210,8160,9716
20230818,091900,2126023070,8170,8190,8190,8160,11810
20230818,091800,2029447800,8190,8190,8190,8180,3976
20230818,091700,1996893570,8200,8210,8220,8190,5121
20230818,091600,1954896500,8220,8210,8220,8200,6537
20230818,091500,1901238060,8210,8210,8230,8210,8380
20230818,091400,1832417740,8220,8210,8220,8210,5893
20230818,091300,1784017210,8210,8240,8250,8210,9972
20230818,091200,1701966650,8250,8270,8270,8240,4435
20230818,091100,1665384450,8270,8250,8280,8210,14929
20230818,091000,1542152480,8260,8190,8270,8190,10046
20230818,090900,1459283580,8190,8200,8220,8150,14821
20230818,090800,1338205330,8200,8210,8230,8180,10146
20230818,090700,1255014560,8230,8190,8240,8180,6300
20230818,090600,1203232840,8200,8190,8210,8170,8896
20230818,090500,1130304450,8180,8160,8210,8160,7456
20230818,090400,1069268560,8160,8210,8230,8150,17312
20230818,090300,927505150,8200,8150,8200,8140,26462
20230818,090200,711034230,8160,8180,8200,8130,16868
20230818,090100,573432450,8130,8120,8200,8120,19680
20230818,090000,412755530,8130,8120,8140,8060,49853