stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195100,2976523710,12900,12900,12900,12900,5959
20230908,195000,2976523710,12900,12900,12900,12900,0
20230908,194900,2976523710,12900,12900,12900,12900,0
20230908,194800,2976523710,12900,12900,12900,12900,0
20230908,194700,2976523710,12900,12900,12900,12900,0
20230908,194600,2976523710,12900,12900,12900,12900,0
20230908,194500,2976523710,12900,12900,12900,12900,0
20230908,194400,2976523710,12900,12900,12900,12900,0
20230908,194300,2976523710,12900,12900,12900,12900,0
20230908,194200,2976523710,12900,12900,12900,12900,0
20230908,194100,2976523710,12900,12900,12900,12900,0
20230908,194000,2976523710,12900,12900,12900,12900,0
20230908,193900,2976523710,12900,12900,12900,12900,0
20230908,193800,2976523710,12900,12900,12900,12900,0
20230908,193700,2976523710,12900,12900,12900,12900,0
20230908,193600,2976523710,12900,12900,12900,12900,0
20230908,193500,2976523710,12900,12900,12900,12900,0
20230908,193400,2976523710,12900,12900,12900,12900,0
20230908,193300,2976523710,12900,12900,12900,12900,0
20230908,193200,2976523710,12900,12900,12900,12900,0
20230908,193100,2976523710,12900,12900,12900,12900,0
20230908,193000,2976523710,12900,12900,12900,12900,0
20230908,192900,2976523710,12900,12900,12900,12900,0
20230908,192800,2976523710,12900,12900,12900,12900,0
20230908,192700,2976523710,12900,12900,12900,12900,0
20230908,192600,2976523710,12900,12900,12900,12900,0
20230908,192500,2976523710,12900,12900,12900,12900,0
20230908,192400,2976523710,12900,12900,12900,12900,0
20230908,192300,2976523710,12900,12900,12900,12900,0
20230908,192200,2976523710,12900,12900,12900,12900,0
20230908,192100,2976523710,12900,12900,12900,12900,5959
20230908,192000,2976523710,12900,12900,12900,12900,0
20230908,191900,2976523710,12900,12900,12900,12900,0
20230908,191800,2976523710,12900,12900,12900,12900,0
20230908,191700,2976523710,12900,12900,12900,12900,0
20230908,191600,2976523710,12900,12900,12900,12900,0
20230908,191500,2976523710,12900,12900,12900,12900,0
20230908,191400,2976523710,12900,12900,12900,12900,0
20230908,191300,2976523710,12900,12900,12900,12900,0
20230908,191200,2976523710,12900,12900,12900,12900,0
20230908,191100,2976523710,12900,12900,12900,12900,0
20230908,191000,2976523710,12900,12900,12900,12900,0
20230908,190900,2976523710,12900,12900,12900,12900,0
20230908,190800,2976523710,12900,12900,12900,12900,0
20230908,190700,2976523710,12900,12900,12900,12900,0
20230908,190600,2976523710,12900,12900,12900,12900,0
20230908,190500,2976523710,12900,12900,12900,12900,0
20230908,190400,2976523710,12900,12900,12900,12900,0
20230908,190300,2976523710,12900,12900,12900,12900,0
20230908,190200,2976523710,12900,12900,12900,12900,0
20230908,190100,2976523710,12900,12900,12900,12900,0
20230908,190000,2976523710,12900,12900,12900,12900,0
20230908,185900,2976523710,12900,12900,12900,12900,0
20230908,185800,2976523710,12900,12900,12900,12900,0
20230908,185700,2976523710,12900,12900,12900,12900,0
20230908,185600,2976523710,12900,12900,12900,12900,0
20230908,185500,2976523710,12900,12900,12900,12900,0
20230908,185400,2976523710,12900,12900,12900,12900,0
20230908,185300,2976523710,12900,12900,12900,12900,0
20230908,185200,2976523710,12900,12900,12900,12900,0
20230908,185100,2976523710,12900,12900,12900,12900,5959
20230908,185000,2976523710,12900,12900,12900,12900,0
20230908,184900,2976523710,12900,12900,12900,12900,0
20230908,184800,2976523710,12900,12900,12900,12900,0
20230908,184700,2976523710,12900,12900,12900,12900,0
20230908,184600,2976523710,12900,12900,12900,12900,0
20230908,184500,2976523710,12900,12900,12900,12900,0
20230908,184400,2976523710,12900,12900,12900,12900,0
20230908,184300,2976523710,12900,12900,12900,12900,0
20230908,184200,2976523710,12900,12900,12900,12900,0
20230908,184100,2976523710,12900,12900,12900,12900,0
20230908,184000,2976523710,12900,12900,12900,12900,0
20230908,183900,2976523710,12900,12900,12900,12900,0
20230908,183800,2976523710,12900,12900,12900,12900,0
20230908,183700,2976523710,12900,12900,12900,12900,0
20230908,183600,2976523710,12900,12900,12900,12900,0
20230908,183500,2976523710,12900,12900,12900,12900,0
20230908,183400,2976523710,12900,12900,12900,12900,0
20230908,183300,2976523710,12900,12900,12900,12900,0
20230908,183200,2976523710,12900,12900,12900,12900,0
20230908,183100,2976523710,12900,12900,12900,12900,0
20230908,183000,2976523710,12900,12900,12900,12900,0
20230908,182900,2976523710,12900,12900,12900,12900,0
20230908,182800,2976523710,12900,12900,12900,12900,0
20230908,182700,2976523710,12900,12900,12900,12900,0
20230908,182600,2976523710,12900,12900,12900,12900,0
20230908,182500,2976523710,12900,12900,12900,12900,0
20230908,182400,2976523710,12900,12900,12900,12900,0
20230908,182300,2976523710,12900,12900,12900,12900,0
20230908,182200,2976523710,12900,12900,12900,12900,0
20230908,182100,2976523710,12900,12900,12900,12900,5959
20230908,182000,2976523710,12900,12900,12900,12900,0
20230908,181900,2976523710,12900,12900,12900,12900,0
20230908,181800,2976523710,12900,12900,12900,12900,0
20230908,181700,2976523710,12900,12900,12900,12900,0
20230908,181600,2976523710,12900,12900,12900,12900,0
20230908,181500,2976523710,12900,12900,12900,12900,0
20230908,181400,2976523710,12900,12900,12900,12900,0
20230908,181300,2976523710,12900,12900,12900,12900,0
20230908,181200,2976523710,12900,12900,12900,12900,0
20230908,181100,2976523710,12900,12900,12900,12900,0
20230908,181000,2976523710,12900,12900,12900,12900,0
20230908,180900,2976523710,12900,12900,12900,12900,0
20230908,180800,2976523710,12900,12900,12900,12900,0
20230908,180700,2976523710,12900,12900,12900,12900,0
20230908,180600,2976523710,12900,12900,12900,12900,0
20230908,180500,2976523710,12900,12900,12900,12900,0
20230908,180400,2976523710,12900,12900,12900,12900,0
20230908,180300,2976523710,12900,12900,12900,12900,0
20230908,180200,2976523710,12900,12900,12900,12900,0
20230908,180100,2976523710,12900,12900,12900,12900,0
20230908,180000,2976523710,12900,12900,12900,12900,0
20230908,175900,2976523710,12900,12900,12900,12900,0
20230908,175800,2976523710,12900,12900,12900,12900,0
20230908,175700,2976523710,12900,12900,12900,12900,0
20230908,175600,2976523710,12900,12900,12900,12900,0
20230908,175500,2976523710,12900,12900,12900,12900,0
20230908,175400,2976523710,12900,12900,12900,12900,0
20230908,175300,2976523710,12900,12900,12900,12900,0
20230908,175200,2976523710,12900,12900,12900,12900,0
20230908,175100,2976523710,12900,12900,12900,12900,5959
20230908,175000,2976523710,12900,12900,12900,12900,0
20230908,174900,2976523710,12900,12900,12900,12900,0
20230908,174800,2976523710,12900,12900,12900,12900,0
20230908,174700,2976523710,12900,12900,12900,12900,0
20230908,174600,2976523710,12900,12900,12900,12900,0
20230908,174500,2976523710,12900,12900,12900,12900,0
20230908,174400,2976523710,12900,12900,12900,12900,0
20230908,174300,2976523710,12900,12900,12900,12900,0
20230908,174200,2976523710,12900,12900,12900,12900,0
20230908,174100,2976523710,12900,12900,12900,12900,0
20230908,174000,2976523710,12900,12900,12900,12900,0
20230908,173900,2976523710,12900,12900,12900,12900,0
20230908,173800,2976523710,12900,12900,12900,12900,0
20230908,173700,2976523710,12900,12900,12900,12900,0
20230908,173600,2976523710,12900,12900,12900,12900,0
20230908,173500,2976523710,12900,12900,12900,12900,0
20230908,173400,2976523710,12900,12900,12900,12900,0
20230908,173300,2976523710,12900,12900,12900,12900,0
20230908,173200,2976523710,12900,12900,12900,12900,0
20230908,173100,2976523710,12900,12900,12900,12900,0
20230908,173000,2976523710,12900,12900,12900,12900,0
20230908,172900,2976523710,12900,12900,12900,12900,0
20230908,172800,2976523710,12900,12900,12900,12900,0
20230908,172700,2976523710,12900,12900,12900,12900,0
20230908,172600,2976523710,12900,12900,12900,12900,0
20230908,172500,2976523710,12900,12900,12900,12900,0
20230908,172400,2976523710,12900,12900,12900,12900,0
20230908,172300,2976523710,12900,12900,12900,12900,0
20230908,172200,2976523710,12900,12900,12900,12900,0
20230908,172100,2976523710,12900,12900,12900,12900,5959
20230908,172000,2976523710,12900,12900,12900,12900,0
20230908,171900,2976523710,12900,12900,12900,12900,0
20230908,171800,2976523710,12900,12900,12900,12900,0
20230908,171700,2976523710,12900,12900,12900,12900,0
20230908,171600,2976523710,12900,12900,12900,12900,0
20230908,171500,2976523710,12900,12900,12900,12900,0
20230908,171400,2976523710,12900,12900,12900,12900,0
20230908,171300,2976523710,12900,12900,12900,12900,0
20230908,171200,2976523710,12900,12900,12900,12900,0
20230908,171100,2976523710,12900,12900,12900,12900,0
20230908,171000,2976523710,12900,12900,12900,12900,0
20230908,170900,2976523710,12900,12900,12900,12900,0
20230908,170800,2976523710,12900,12900,12900,12900,0
20230908,170700,2976523710,12900,12900,12900,12900,0
20230908,170600,2976523710,12900,12900,12900,12900,0
20230908,170500,2976523710,12900,12900,12900,12900,0
20230908,170400,2976523710,12900,12900,12900,12900,0
20230908,170300,2976523710,12900,12900,12900,12900,0
20230908,170200,2976523710,12900,12900,12900,12900,0
20230908,170100,2976523710,12900,12900,12900,12900,0
20230908,170000,2976523710,12900,12900,12900,12900,0
20230908,165900,2976523710,12900,12900,12900,12900,0
20230908,165800,2976523710,12900,12900,12900,12900,0
20230908,165700,2976523710,12900,12900,12900,12900,0
20230908,165600,2976523710,12900,12900,12900,12900,0
20230908,165500,2976523710,12900,12900,12900,12900,0
20230908,165400,2976523710,12900,12900,12900,12900,0
20230908,165300,2976523710,12900,12900,12900,12900,0
20230908,165200,2976523710,12900,12900,12900,12900,0
20230908,165100,2976523710,12900,12900,12900,12900,5959
20230908,165000,2976523710,12900,12900,12900,12900,0
20230908,164900,2976523710,12900,12900,12900,12900,0
20230908,164800,2976523710,12900,12900,12900,12900,0
20230908,164700,2976523710,12900,12900,12900,12900,0
20230908,164600,2976523710,12900,12900,12900,12900,0
20230908,164500,2976523710,12900,12900,12900,12900,0
20230908,164400,2976523710,12900,12900,12900,12900,0
20230908,164300,2976523710,12900,12900,12900,12900,0
20230908,164200,2976523710,12900,12900,12900,12900,0
20230908,164100,2976523710,12900,12900,12900,12900,0
20230908,164000,2976523710,12900,12900,12900,12900,0
20230908,163900,2976523710,12900,12900,12900,12900,0
20230908,163800,2976523710,12900,12900,12900,12900,0
20230908,163700,2976523710,12900,12900,12900,12900,0
20230908,163600,2976523710,12900,12900,12900,12900,0
20230908,163500,2976523710,12900,12900,12900,12900,0
20230908,163400,2976523710,12900,12900,12900,12900,0
20230908,163300,2976523710,12900,12900,12900,12900,0
20230908,163200,2976523710,12900,12900,12900,12900,0
20230908,163100,2976523710,12900,12900,12900,12900,0
20230908,163000,2976523710,12900,12900,12900,12900,0
20230908,162900,2976523710,12900,12900,12900,12900,0
20230908,162800,2976523710,12900,12900,12900,12900,0
20230908,162700,2976523710,12900,12900,12900,12900,0
20230908,162600,2976523710,12900,12900,12900,12900,0
20230908,162500,2976523710,12900,12900,12900,12900,0
20230908,162400,2976523710,12900,12900,12900,12900,0
20230908,162300,2976523710,12900,12900,12900,12900,0
20230908,162200,2976523710,12900,12900,12900,12900,0
20230908,162100,2976523710,12900,12900,12900,12900,5959
20230908,162000,2976523710,12900,12900,12900,12900,0
20230908,161900,2976523710,12900,12900,12900,12900,0
20230908,161800,2976523710,12900,12900,12900,12900,0
20230908,161700,2976523710,12900,12900,12900,12900,0
20230908,161600,2976523710,12900,12900,12900,12900,0
20230908,161500,2976523710,12900,12900,12900,12900,0
20230908,161400,2976523710,12900,12900,12900,12900,0
20230908,161300,2976523710,12900,12900,12900,12900,0
20230908,161200,2976523710,12900,12900,12900,12900,0
20230908,161100,2976523710,12900,12900,12900,12900,0
20230908,161000,2976523710,12900,12900,12900,12900,0
20230908,160900,2976523710,12900,12900,12900,12900,0
20230908,160800,2976523710,12900,12900,12900,12900,0
20230908,160700,2976523710,12900,12900,12900,12900,0
20230908,160600,2976523710,12900,12900,12900,12900,0
20230908,160500,2976523710,12900,12900,12900,12900,0
20230908,160400,2976523710,12900,12900,12900,12900,0
20230908,160300,2976523710,12900,12900,12900,12900,0
20230908,160200,2976523710,12900,12900,12900,12900,0
20230908,160100,2976523710,12900,12900,12900,12900,0
20230908,160000,2976523710,12900,12900,12900,12900,0
20230908,155900,2976523710,12900,12900,12900,12900,0
20230908,155800,2976523710,12900,12900,12900,12900,0
20230908,155700,2976523710,12900,12900,12900,12900,0
20230908,155600,2976523710,12900,12900,12900,12900,0
20230908,155500,2976523710,12900,12900,12900,12900,0
20230908,155400,2976523710,12900,12900,12900,12900,0
20230908,155300,2976523710,12900,12900,12900,12900,0
20230908,155200,2976523710,12900,12900,12900,12900,0
20230908,155100,2976523710,12900,12900,12900,12900,5959
20230908,155000,2976523710,12900,12900,12900,12900,0
20230908,154900,2976523710,12900,12900,12900,12900,0
20230908,154800,2976523710,12900,12900,12900,12900,0
20230908,154700,2976523710,12900,12900,12900,12900,0
20230908,154600,2976523710,12900,12900,12900,12900,0
20230908,154500,2976523710,12900,12900,12900,12900,0
20230908,154400,2976523710,12900,12900,12900,12900,0
20230908,154300,2976523710,12900,12900,12900,12900,0
20230908,154200,2976523710,12900,12900,12900,12900,0
20230908,154100,2976523710,12900,12900,12900,12900,0
20230908,154000,2976523710,12900,12900,12900,12900,0
20230908,153900,2976523710,12900,12900,12900,12900,0
20230908,153800,2976523710,12900,12900,12900,12900,0
20230908,153700,2976523710,12900,12900,12900,12900,0
20230908,153600,2976523710,12900,12900,12900,12900,0
20230908,153500,2976523710,12900,12900,12900,12900,0
20230908,153400,2976523710,12900,12900,12900,12900,0
20230908,153300,2976523710,12900,12900,12900,12900,0
20230908,153200,2976523710,12900,12900,12900,12900,0
20230908,153100,2976523710,12900,12900,12900,12900,0
20230908,153000,2976523710,12900,12900,12900,12900,5959
20230908,152900,2899652610,13000,13000,13000,13000,0
20230908,152800,2899652610,13000,13000,13000,13000,0
20230908,152700,2899652610,13000,13000,13000,13000,0
20230908,152600,2899652610,13000,13000,13000,13000,0
20230908,152500,2899652610,13000,13000,13000,13000,0
20230908,152400,2899652610,13000,13000,13000,13000,0
20230908,152300,2899652610,13000,13000,13000,13000,0
20230908,152200,2899652610,13000,13000,13000,13000,0
20230908,152100,2899652610,13000,13000,13000,13000,0
20230908,152000,2899652610,13000,13000,13000,13000,0
20230908,151900,2899652610,13000,13010,13010,13000,540
20230908,151800,2892630920,13010,13010,13010,13010,93
20230908,151700,2891420990,13040,13030,13040,13030,1102
20230908,151600,2877060050,13010,12990,13010,12990,455
20230908,151500,2871144500,12960,12990,13000,12960,766
20230908,151400,2861195010,12960,12970,12970,12960,58
20230908,151300,2860443070,12960,12960,12960,12960,0
20230908,151200,2860443070,12960,12960,12960,12960,1
20230908,151100,2860430110,12960,12960,12960,12960,57
20230908,151000,2859691390,13000,13000,13000,13000,0
20230908,150900,2859691390,13000,12940,13000,12920,156
20230908,150800,2857673900,12930,12970,12980,12930,392
20230908,150700,2852595320,12990,12990,12990,12990,1
20230908,150600,2852582330,13000,13000,13000,12960,1158
20230908,150500,2837568480,13010,13040,13040,13010,1550
20230908,150400,2817393080,13030,13050,13050,13030,289
20230908,150300,2813625940,13050,13130,13130,13050,590
20230908,150200,2805909950,13130,13140,13140,13130,129
20230908,150100,2804215390,13140,13130,13170,13130,371
20230908,150000,2799340420,13140,13140,13180,13130,763
20230908,145900,2789311760,13140,13140,13140,13140,237
20230908,145800,2786197580,13140,13150,13150,13140,368
20230908,145700,2781358700,13150,13140,13150,13140,72
20230908,145600,2780412120,13140,13140,13140,13140,199
20230908,145500,2777797260,13140,13150,13150,13140,960
20230908,145400,2765173270,13150,13130,13190,13130,2721
20230908,145300,2729375410,13130,13120,13130,13120,668
20230908,145200,2720610650,13120,13090,13120,13090,3699
20230908,145100,2672151060,13090,13090,13100,13090,836
20230908,145000,2661203880,13090,13090,13100,13090,60
20230908,144900,2660418350,13090,13100,13100,13090,475
20230908,144800,2654196100,13100,13050,13100,13050,2987
20230908,144700,2615123790,13040,13040,13040,13040,200
20230908,144600,2612515790,13030,13060,13060,13030,31
20230908,144500,2612111210,13060,13050,13060,13050,120
20230908,144400,2610544510,13050,13040,13050,13040,312
20230908,144300,2606475480,13050,13050,13050,13050,214
20230908,144200,2603682780,13050,13060,13060,13050,508
20230908,144100,2597052970,13050,13050,13050,13050,105
20230908,144000,2595682720,13070,13050,13070,13050,590
20230908,143900,2587982090,13060,13060,13060,13060,4
20230908,143800,2587929850,13040,13040,13040,13040,143
20230908,143700,2586065130,13050,13070,13080,13050,646
20230908,143600,2577629590,13050,13080,13080,13050,134
20230908,143500,2575879880,13050,13050,13050,13030,1215
20230908,143400,2560033130,13090,13090,13090,13090,1649
20230908,143300,2538447720,13090,13080,13090,13030,261
20230908,143200,2535033100,13080,13030,13080,13030,92
20230908,143100,2533830890,13030,13050,13090,13030,218
20230908,143000,2530979140,13050,13090,13090,13050,780
20230908,142900,2520793200,13090,13010,13090,13010,2466
20230908,142800,2488557170,13040,12990,13040,12990,1153
20230908,142700,2473540630,13030,13020,13030,13020,737
20230908,142600,2463943180,13030,13030,13030,13030,22
20230908,142500,2463656520,13030,13030,13030,13030,1
20230908,142400,2463643490,12990,13020,13030,12990,43
20230908,142300,2463083400,13020,13020,13020,13020,0
20230908,142200,2463083400,13020,13020,13030,13020,635
20230908,142100,2454810970,13040,13030,13040,13030,1092
20230908,142000,2440574060,13030,13020,13030,13020,125
20230908,141900,2438945890,13020,13000,13020,13000,907
20230908,141800,2427150960,12990,12980,12990,12980,137
20230908,141700,2425371430,12980,12970,12980,12970,274
20230908,141600,2421814980,12980,12990,12990,12980,10
20230908,141500,2421685160,12990,12990,12990,12990,208
20230908,141400,2418983240,12990,12990,12990,12990,23
20230908,141300,2418684470,12990,12990,12990,12990,50
20230908,141200,2418034970,13000,13000,13000,13000,39
20230908,141100,2417527970,13010,13010,13010,13010,2
20230908,141000,2417501950,13010,12990,13010,12990,73
20230908,140900,2416552920,12990,13000,13000,12990,1296
20230908,140800,2399711400,13030,13040,13050,13030,298
20230908,140700,2395826530,13040,13020,13040,13020,1962
20230908,140600,2370254000,13020,12930,13020,12930,1106
20230908,140500,2355927350,13000,13020,13030,13000,1091
20230908,140400,2341724730,13020,12920,13020,12920,8293
20230908,140300,2234129800,12910,12900,12910,12900,218
20230908,140200,2231315570,12890,12890,12890,12890,51
20230908,140100,2230658180,12890,12890,12890,12890,0
20230908,140000,2230658180,12890,12890,12890,12890,1
20230908,135900,2230645290,12890,12890,12890,12890,91
20230908,135800,2229472300,12880,12880,12880,12880,0
20230908,135700,2229472300,12880,12880,12880,12880,243
20230908,135600,2226342460,12860,12860,12860,12860,35
20230908,135500,2225892360,12850,12850,12850,12850,100
20230908,135400,2224607360,12850,12850,12850,12850,0
20230908,135300,2224607360,12850,12860,12860,12850,119
20230908,135200,2223078030,12850,12860,12860,12850,60
20230908,135100,2222306930,12850,12860,12860,12850,404
20230908,135000,2217114350,12870,12870,12870,12870,1
20230908,134900,2217101480,12870,12870,12870,12870,0
20230908,134800,2217101480,12870,12880,12880,12870,567
20230908,134700,2209804040,12890,12890,12890,12890,0
20230908,134600,2209804040,12890,12890,12890,12880,63
20230908,134500,2208992550,12880,12880,12880,12880,0
20230908,134400,2208992550,12880,12880,12900,12880,41
20230908,134300,2208464450,12880,12880,12880,12880,1
20230908,134200,2208451570,12880,12880,12880,12880,260
20230908,134100,2205102770,12910,12910,12910,12910,100
20230908,134000,2203811770,12920,12920,12920,12920,3
20230908,133900,2203773010,12940,12890,12940,12880,509
20230908,133800,2197215950,12940,12930,12950,12930,510
20230908,133700,2190616220,12930,12920,12930,12890,51
20230908,133600,2189958760,12930,12880,12930,12860,1185
20230908,133500,2174702800,12920,12920,12920,12920,0
20230908,133400,2174702800,12920,12920,12920,12920,5
20230908,133300,2174638200,12920,12920,12920,12920,0
20230908,133200,2174638200,12920,12920,12920,12920,0
20230908,133100,2174638200,12920,12920,12920,12920,0
20230908,133000,2174638200,12920,12920,12920,12920,0
20230908,132900,2174638200,12920,12920,12920,12920,0
20230908,132800,2174638200,12920,12920,12920,12920,2
20230908,132700,2174612360,12920,12920,12920,12920,0
20230908,132600,2174612360,12920,12860,12930,12860,1081
20230908,132500,2160710380,12860,12940,12940,12860,560
20230908,132400,2153503690,12940,12940,12940,12940,3
20230908,132300,2153464870,12950,12950,12950,12950,0
20230908,132200,2153464870,12950,12950,12950,12950,10
20230908,132100,2153335370,12960,12920,12960,12920,277
20230908,132000,2149750290,12860,12860,12860,12860,7
20230908,131900,2149660270,12860,12870,12870,12860,667
20230908,131800,2141081370,12930,12900,12930,12900,1145
20230908,131700,2126300170,12870,12870,12870,12870,7
20230908,131600,2126210080,12880,12870,12880,12870,108
20230908,131500,2124820110,12860,12860,12860,12860,0
20230908,131400,2124820110,12860,12860,12860,12860,0
20230908,131300,2124820110,12860,12860,12860,12860,0
20230908,131200,2124820110,12860,12870,12870,12860,201
20230908,131100,2122234310,12870,12910,12910,12870,684
20230908,131000,2113428820,12910,12920,12920,12910,214
20230908,130900,2110663950,12910,12910,12910,12910,1
20230908,130800,2110651040,12910,12920,12920,12910,84
20230908,130700,2109566270,12960,12960,12960,12960,0
20230908,130600,2109566270,12960,12960,12960,12960,0
20230908,130500,2109566270,12960,12960,12960,12960,46
20230908,130400,2108970110,12910,12910,12910,12910,0
20230908,130300,2108970110,12910,12920,12920,12910,195
20230908,130200,2106451740,12980,12980,12980,12980,0
20230908,130100,2106451740,12980,12980,12990,12980,306
20230908,130000,2102478710,12980,12950,12980,12950,473
20230908,125900,2096350030,12940,12860,12940,12860,147
20230908,125800,2094454570,12860,12860,12940,12860,98
20230908,125700,2093190610,12860,12860,12860,12860,0
20230908,125600,2093190610,12860,12860,12860,12860,0
20230908,125500,2093190610,12860,12860,12860,12860,0
20230908,125400,2093190610,12860,12860,12860,12860,0
20230908,125300,2093190610,12860,12860,12860,12860,0
20230908,125200,2093190610,12860,12860,12860,12860,136
20230908,125100,2091441650,12860,12860,12870,12860,250
20230908,125000,2088226590,12840,12880,12880,12840,2100
20230908,124900,2061228990,12920,12930,12930,12920,996
20230908,124800,2048360370,12930,12930,12930,12930,0
20230908,124700,2048360370,12930,12930,12930,12930,61
20230908,124600,2047571640,12930,12950,12950,12930,107
20230908,124500,2046186050,12940,12950,12950,12940,518
20230908,124400,2039480540,12960,12980,12980,12960,215
20230908,124300,2036694120,12980,12960,12980,12960,214
20230908,124200,2033920620,12970,12970,12970,12970,200
20230908,124100,2031326620,12990,12980,12990,12980,555
20230908,124000,2024118070,12980,12980,12980,12980,20
20230908,123900,2023858470,12980,12980,12980,12980,88
20230908,123800,2022716230,12960,12960,12960,12960,0
20230908,123700,2022716230,12960,13010,13010,12960,114
20230908,123600,2021233300,13010,13010,13010,13000,769
20230908,123500,2011232140,13010,12990,13040,12990,604
20230908,123400,2003379990,13040,13030,13040,13030,163
20230908,123300,2001254610,13030,12970,13040,12970,12047
20230908,123200,1844912710,12960,12950,12960,12950,853
20230908,123100,1833858970,12950,12950,12950,12950,886
20230908,123000,1822385270,12960,12960,12960,12960,48
20230908,122900,1821763190,12960,12950,12960,12950,703
20230908,122800,1812657180,12950,12950,12950,12950,497
20230908,122700,1806221030,12960,12970,12970,12960,115
20230908,122600,1804730430,12960,12960,12960,12960,0
20230908,122500,1804730430,12960,12920,12970,12920,541
20230908,122400,1797715260,12970,12970,12970,12970,52
20230908,122300,1797040820,12970,12960,12970,12960,1600
20230908,122200,1776294290,12960,12960,12960,12960,3
20230908,122100,1776255410,12970,12970,12970,12970,300
20230908,122000,1772364410,12970,12950,12970,12910,1167
20230908,121900,1757240790,12910,12910,12910,12910,20
20230908,121800,1756982590,12950,12940,12950,12940,580
20230908,121700,1749475540,12860,12860,12860,12860,296
20230908,121600,1745668980,12830,12960,12960,12830,1001
20230908,121500,1732783430,12980,12980,12980,12980,0
20230908,121400,1732783430,12980,12980,12980,12980,473
20230908,121300,1726643890,12980,12940,12990,12940,2007
20230908,121200,1700630210,12850,12900,12900,12850,300
20230908,121100,1696773990,12930,12920,12930,12900,856
20230908,121000,1685714850,12920,12880,12920,12880,2205
20230908,120900,1657274610,12880,12810,12880,12810,5010
20230908,120800,1592896390,12810,12800,12810,12800,334
20230908,120700,1588620850,12770,12790,12800,12770,224
20230908,120600,1585755570,12770,12780,12780,12770,234
20230908,120500,1582766590,12790,12690,12790,12690,17
20230908,120400,1582550160,12650,12720,12720,12650,851
20230908,120300,1571756340,12750,12750,12750,12750,202
20230908,120200,1569180840,12810,12810,12810,12810,1
20230908,120100,1569168030,12750,12750,12750,12750,0
20230908,120000,1569168030,12750,12750,12780,12750,151
20230908,115900,1567238520,12740,12740,12740,12740,800
20230908,115800,1557046520,12710,12790,12790,12710,264
20230908,115700,1553670200,12690,12690,12690,12690,0
20230908,115600,1553670200,12690,12690,12690,12690,3
20230908,115500,1553632130,12780,12780,12780,12600,4010
20230908,115400,1502788600,12770,12790,12790,12770,400
20230908,115300,1497679420,12790,12790,12800,12790,854
20230908,115200,1486755990,12770,12770,12770,12770,3
20230908,115100,1486717680,12770,12790,12790,12770,474
20230908,115000,1480656380,12770,12770,12770,12770,43
20230908,114900,1480107270,12790,12790,12790,12790,0
20230908,114800,1480107270,12790,12790,12790,12790,398
20230908,114700,1475016850,12790,12800,12800,12790,928
20230908,114600,1463138480,12800,12800,12800,12800,0
20230908,114500,1463138480,12800,12800,12800,12800,3
20230908,114400,1463100080,12800,12790,12800,12790,366
20230908,114300,1458415310,12800,12840,12850,12800,1160
20230908,114200,1443566340,12790,12790,12790,12790,3
20230908,114100,1443527970,12790,12790,12790,12790,0
20230908,114000,1443527970,12790,12790,12790,12790,4
20230908,113900,1443476810,12790,12790,12790,12790,398
20230908,113800,1438386390,12790,12790,12790,12790,0
20230908,113700,1438386390,12790,12790,12790,12790,3
20230908,113600,1438348020,12790,12790,12790,12790,7
20230908,113500,1438258490,12780,12780,12780,12780,0
20230908,113400,1438258490,12780,12790,12810,12780,2573
20230908,113300,1405301780,12770,12770,12770,12770,0
20230908,113200,1405301780,12770,12790,12790,12770,13
20230908,113100,1405135570,12760,12760,12760,12760,3
20230908,113000,1405097290,12760,12760,12760,12760,5
20230908,112900,1405033490,12750,12750,12750,12750,3
20230908,112800,1404995240,12760,12760,12760,12760,3
20230908,112700,1404956960,12810,12810,12810,12810,0
20230908,112600,1404956960,12810,12740,12810,12740,4
20230908,112500,1404905930,12730,12750,12750,12730,311
20230908,112400,1400943700,12750,12840,12860,12750,345
20230908,112300,1396514680,12740,12800,12800,12740,984
20230908,112200,1383971520,12800,12770,12800,12770,24
20230908,112100,1383664380,12770,12770,12770,12770,2
20230908,112000,1383638840,12810,12820,12820,12810,239
20230908,111900,1380576870,12820,12820,12820,12820,4
20230908,111800,1380525590,12830,12830,12830,12820,35
20230908,111700,1380076570,12830,12830,12830,12830,2
20230908,111600,1380050910,12830,12830,12830,12820,18
20230908,111500,1379820000,12830,12820,12830,12820,8
20230908,111400,1379717390,12810,12810,12810,12810,0
20230908,111300,1379717390,12810,12810,12810,12810,6
20230908,111200,1379640530,12820,12800,12820,12800,435
20230908,111100,1374068580,12760,12760,12800,12760,5
20230908,111000,1374004740,12760,12760,12760,12760,3
20230908,110900,1373966460,12750,12780,12780,12750,425
20230908,110800,1368539490,12780,12810,12820,12780,1039
20230908,110700,1355243990,12820,12820,12820,12820,4
20230908,110600,1355192710,12820,12820,12830,12820,130
20230908,110500,1353525860,12850,12850,12850,12830,178
20230908,110400,1351240900,12870,12850,12870,12850,459
20230908,110300,1345335180,12830,12850,12860,12830,859
20230908,110200,1334294500,12860,12870,12870,12860,35
20230908,110100,1333844390,12860,12860,12860,12860,0
20230908,110000,1333844390,12860,12880,12880,12860,4
20230908,105900,1333792930,12860,12860,12860,12860,4
20230908,105800,1333741490,12890,12890,12890,12890,100
20230908,105700,1332452490,12900,12900,12900,12890,866
20230908,105600,1321286120,12900,12910,12910,12900,554
20230908,105500,1314139500,12860,12860,12860,12860,3
20230908,105400,1314100920,12850,12850,12850,12850,600
20230908,105300,1306390920,12850,12850,12850,12850,7
20230908,105200,1306300970,12850,12950,12950,12850,6
20230908,105100,1306223670,12950,12840,12950,12840,261
20230908,105000,1302844050,12850,12850,12860,12850,1773
20230908,104900,1280045470,12860,12950,12970,12860,1003
20230908,104800,1267090960,12910,12910,12910,12910,700
20230908,104700,1258053960,12910,12970,12970,12910,718
20230908,104600,1248747830,12970,12970,12970,12960,11
20230908,104500,1248605190,12970,12950,12970,12950,311
20230908,104400,1244575390,12910,12970,12970,12910,295
20230908,104300,1240749420,12910,12910,12910,12910,3
20230908,104200,1240710690,13040,12900,13040,12900,1991
20230908,104100,1214864690,12880,12880,12880,12880,3
20230908,104000,1214826050,12900,12860,12900,12860,1125
20230908,103900,1200328630,12780,12840,12880,12780,146
20230908,103800,1198451530,12830,12760,12830,12760,154
20230908,103700,1196475920,12800,12800,12800,12800,778
20230908,103600,1186517520,12800,12780,12800,12780,318
20230908,103500,1182451420,12800,12790,12800,12770,533
20230908,103400,1175632720,12790,12810,12810,12790,935
20230908,103300,1163661790,12810,12820,12820,12810,664
20230908,103200,1155149560,12830,12840,12840,12830,556
20230908,103100,1148013470,12840,12830,12840,12830,65
20230908,103000,1147179490,12830,12830,12860,12830,16
20230908,102900,1146974180,12830,12830,12830,12830,0
20230908,102800,1146974180,12830,12810,12830,12810,512
20230908,102700,1140415400,12810,12830,12830,12810,345
20230908,102600,1135993560,12830,12850,12850,12830,719
20230908,102500,1126765440,12850,12880,12880,12850,138
20230908,102400,1124989950,12870,12870,12880,12870,33
20230908,102300,1124565190,12860,12910,12910,12850,255
20230908,102200,1121282460,12900,12920,12920,12900,958
20230908,102100,1108923530,12920,12910,12920,12910,216
20230908,102000,1106134910,12910,12910,12910,12910,115
20230908,101900,1104650260,12910,12920,12920,12910,72
20230908,101800,1103720720,12930,12930,12930,12930,500
20230908,101700,1097255720,12930,12920,12930,12910,2080
20230908,101600,1070374170,12930,12940,12940,12930,365
20230908,101500,1065653720,12940,12950,12950,12940,428
20230908,101400,1060111150,12940,12990,13010,12930,1613
20230908,101300,1039163560,13000,12990,13000,12990,40
20230908,101200,1038643660,13010,12940,13010,12930,201
20230908,101100,1036035960,12940,13000,13000,12940,2014
20230908,101000,1009940920,13000,13050,13050,13000,630
20230908,100900,1001730400,13040,13080,13080,13040,921
20230908,100800,989691230,13080,13060,13090,13040,2512
20230908,100700,956837370,13060,12940,13060,12940,15023
20230908,100600,761233690,12980,12950,12980,12890,2048
20230908,100500,734685410,12950,12950,12950,12940,843
20230908,100400,723769100,12940,12830,12940,12830,1814
20230908,100300,700387820,12810,12800,12810,12800,1199
20230908,100200,685039520,12830,12800,12830,12800,681
20230908,100100,676317290,12800,12830,12830,12800,54
20230908,100000,675624590,12800,12810,12810,12800,1505
20230908,095900,656355990,12810,12830,12850,12810,369
20230908,095800,651624530,12820,12820,12830,12820,311
20230908,095700,647637470,12820,12830,12830,12820,138
20230908,095600,645868090,12820,12820,12820,12820,319
20230908,095500,641778510,12820,12820,12820,12820,36
20230908,095400,641316990,12900,12840,12920,12840,2081
20230908,095300,614483900,12820,12820,12820,12820,1200
20230908,095200,599099900,12820,12820,12820,12810,467
20230908,095100,593114630,12820,12820,12900,12820,123
20230908,095000,591536370,12810,12820,12820,12810,258
20230908,094900,588229890,12810,12800,12940,12800,3
20230908,094800,588191340,12800,12810,12950,12800,316
20230908,094700,584118030,12770,12740,12770,12730,114
20230908,094600,582664230,12740,12740,12740,12740,682
20230908,094500,573975550,12740,12770,12770,12740,781
20230908,094400,564022900,12770,12780,12780,12770,15
20230908,094300,563831330,12780,12820,12820,12760,2004
20230908,094200,538222820,12820,12940,13000,12820,2617
20230908,094100,504455190,13010,13030,13030,12940,2715
20230908,094000,469185710,13020,13050,13050,13020,1962
20230908,093900,443616030,13010,12960,13100,12960,2705
20230908,093800,408220890,13080,13060,13100,12940,3371
20230908,093700,364207140,13000,12920,13100,12920,4851
20230908,093600,301236590,12920,12820,12920,12820,2990
20230908,093500,262770720,12770,12820,12840,12770,461
20230908,093400,256855480,12830,12740,12830,12740,1314
20230908,093300,240029760,12740,12800,12800,12740,1164
20230908,093200,225160740,12800,12790,12800,12770,669
20230908,093100,216600640,12810,12790,12810,12770,412
20230908,093000,211327500,12790,12770,12810,12760,2107
20230908,092900,184393790,12770,12700,12780,12700,898
20230908,092800,172954050,12690,12600,12690,12550,3145
20230908,092700,133175210,12600,12610,12620,12600,351
20230908,092600,128748350,12620,12600,12620,12550,954
20230908,092500,116718590,12550,12550,12550,12550,61
20230908,092400,115953040,12550,12600,12600,12550,108
20230908,092300,114592640,12600,12600,12600,12600,656
20230908,092200,106327040,12610,12550,12610,12550,412
20230908,092100,101138110,12540,12540,12540,12540,814
20230908,092000,90930550,12580,12580,12580,12570,1285
20230908,091900,74765350,12580,12530,12580,12530,2489
20230908,091800,43511820,12520,12500,12520,12500,471
20230908,091700,37620980,12500,12500,12500,12500,100
20230908,091600,36370980,12500,12500,12500,12500,102
20230908,091500,35095980,12500,12500,12500,12500,0
20230908,091400,35095980,12500,12500,12500,12500,0
20230908,091300,35095980,12500,12440,12500,12440,720
20230908,091200,26124970,12500,12500,12500,12500,128
20230908,091100,24524970,12530,12530,12530,12530,0
20230908,091000,24524970,12530,12530,12530,12530,4
20230908,090900,24474850,12530,12530,12540,12530,120
20230908,090800,22971140,12540,12540,12540,12540,31
20230908,090700,22582400,12540,12530,12540,12530,1002
20230908,090600,10018140,12540,12530,12540,12530,10
20230908,090500,9892830,12540,12540,12540,12540,1
20230908,090400,9880290,12540,12540,12540,12540,109
20230908,090300,8513430,12540,12560,12560,12540,369
20230908,090200,3883770,12560,12500,12580,12500,151
20230908,090100,1988870,12500,12400,12500,12400,100
20230908,090000,742620,12390,12380,12390,12350,60