stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195500,6722255770,12640,12640,12640,12640,3154
20230829,195400,6722255770,12640,12640,12640,12640,0
20230829,195300,6722255770,12640,12640,12640,12640,0
20230829,195200,6722255770,12640,12640,12640,12640,0
20230829,195100,6722255770,12640,12640,12640,12640,0
20230829,195000,6722255770,12640,12640,12640,12640,0
20230829,194900,6722255770,12640,12640,12640,12640,0
20230829,194800,6722255770,12640,12640,12640,12640,0
20230829,194700,6722255770,12640,12640,12640,12640,0
20230829,194600,6722255770,12640,12640,12640,12640,0
20230829,194500,6722255770,12640,12640,12640,12640,0
20230829,194400,6722255770,12640,12640,12640,12640,0
20230829,194300,6722255770,12640,12640,12640,12640,0
20230829,194200,6722255770,12640,12640,12640,12640,0
20230829,194100,6722255770,12640,12640,12640,12640,0
20230829,194000,6722255770,12640,12640,12640,12640,0
20230829,193900,6722255770,12640,12640,12640,12640,0
20230829,193800,6722255770,12640,12640,12640,12640,0
20230829,193700,6722255770,12640,12640,12640,12640,0
20230829,193600,6722255770,12640,12640,12640,12640,0
20230829,193500,6722255770,12640,12640,12640,12640,0
20230829,193400,6722255770,12640,12640,12640,12640,0
20230829,193300,6722255770,12640,12640,12640,12640,0
20230829,193200,6722255770,12640,12640,12640,12640,0
20230829,193100,6722255770,12640,12640,12640,12640,0
20230829,193000,6722255770,12640,12640,12640,12640,0
20230829,192900,6722255770,12640,12640,12640,12640,0
20230829,192800,6722255770,12640,12640,12640,12640,0
20230829,192700,6722255770,12640,12640,12640,12640,0
20230829,192600,6722255770,12640,12640,12640,12640,0
20230829,192500,6722255770,12640,12640,12640,12640,3154
20230829,192400,6722255770,12640,12640,12640,12640,0
20230829,192300,6722255770,12640,12640,12640,12640,0
20230829,192200,6722255770,12640,12640,12640,12640,0
20230829,192100,6722255770,12640,12640,12640,12640,0
20230829,192000,6722255770,12640,12640,12640,12640,0
20230829,191900,6722255770,12640,12640,12640,12640,0
20230829,191800,6722255770,12640,12640,12640,12640,0
20230829,191700,6722255770,12640,12640,12640,12640,0
20230829,191600,6722255770,12640,12640,12640,12640,0
20230829,191500,6722255770,12640,12640,12640,12640,0
20230829,191400,6722255770,12640,12640,12640,12640,0
20230829,191300,6722255770,12640,12640,12640,12640,0
20230829,191200,6722255770,12640,12640,12640,12640,0
20230829,191100,6722255770,12640,12640,12640,12640,0
20230829,191000,6722255770,12640,12640,12640,12640,0
20230829,190900,6722255770,12640,12640,12640,12640,0
20230829,190800,6722255770,12640,12640,12640,12640,0
20230829,190700,6722255770,12640,12640,12640,12640,0
20230829,190600,6722255770,12640,12640,12640,12640,0
20230829,190500,6722255770,12640,12640,12640,12640,0
20230829,190400,6722255770,12640,12640,12640,12640,0
20230829,190300,6722255770,12640,12640,12640,12640,0
20230829,190200,6722255770,12640,12640,12640,12640,0
20230829,190100,6722255770,12640,12640,12640,12640,0
20230829,190000,6722255770,12640,12640,12640,12640,0
20230829,185900,6722255770,12640,12640,12640,12640,0
20230829,185800,6722255770,12640,12640,12640,12640,0
20230829,185700,6722255770,12640,12640,12640,12640,0
20230829,185600,6722255770,12640,12640,12640,12640,0
20230829,185500,6722255770,12640,12640,12640,12640,3154
20230829,185400,6722255770,12640,12640,12640,12640,0
20230829,185300,6722255770,12640,12640,12640,12640,0
20230829,185200,6722255770,12640,12640,12640,12640,0
20230829,185100,6722255770,12640,12640,12640,12640,0
20230829,185000,6722255770,12640,12640,12640,12640,0
20230829,184900,6722255770,12640,12640,12640,12640,0
20230829,184800,6722255770,12640,12640,12640,12640,0
20230829,184700,6722255770,12640,12640,12640,12640,0
20230829,184600,6722255770,12640,12640,12640,12640,0
20230829,184500,6722255770,12640,12640,12640,12640,0
20230829,184400,6722255770,12640,12640,12640,12640,0
20230829,184300,6722255770,12640,12640,12640,12640,0
20230829,184200,6722255770,12640,12640,12640,12640,0
20230829,184100,6722255770,12640,12640,12640,12640,0
20230829,184000,6722255770,12640,12640,12640,12640,0
20230829,183900,6722255770,12640,12640,12640,12640,0
20230829,183800,6722255770,12640,12640,12640,12640,0
20230829,183700,6722255770,12640,12640,12640,12640,0
20230829,183600,6722255770,12640,12640,12640,12640,0
20230829,183500,6722255770,12640,12640,12640,12640,0
20230829,183400,6722255770,12640,12640,12640,12640,0
20230829,183300,6722255770,12640,12640,12640,12640,0
20230829,183200,6722255770,12640,12640,12640,12640,0
20230829,183100,6722255770,12640,12640,12640,12640,0
20230829,183000,6722255770,12640,12640,12640,12640,0
20230829,182900,6722255770,12640,12640,12640,12640,0
20230829,182800,6722255770,12640,12640,12640,12640,0
20230829,182700,6722255770,12640,12640,12640,12640,0
20230829,182600,6722255770,12640,12640,12640,12640,0
20230829,182500,6722255770,12640,12640,12640,12640,3154
20230829,182400,6722255770,12640,12640,12640,12640,0
20230829,182300,6722255770,12640,12640,12640,12640,0
20230829,182200,6722255770,12640,12640,12640,12640,0
20230829,182100,6722255770,12640,12640,12640,12640,0
20230829,182000,6722255770,12640,12640,12640,12640,0
20230829,181900,6722255770,12640,12640,12640,12640,0
20230829,181800,6722255770,12640,12640,12640,12640,0
20230829,181700,6722255770,12640,12640,12640,12640,0
20230829,181600,6722255770,12640,12640,12640,12640,0
20230829,181500,6722255770,12640,12640,12640,12640,0
20230829,181400,6722255770,12640,12640,12640,12640,0
20230829,181300,6722255770,12640,12640,12640,12640,0
20230829,181200,6722255770,12640,12640,12640,12640,0
20230829,181100,6722255770,12640,12640,12640,12640,0
20230829,181000,6722255770,12640,12640,12640,12640,0
20230829,180900,6722255770,12640,12640,12640,12640,0
20230829,180800,6722255770,12640,12640,12640,12640,0
20230829,180700,6722255770,12640,12640,12640,12640,0
20230829,180600,6722255770,12640,12640,12640,12640,0
20230829,180500,6722255770,12640,12640,12640,12640,0
20230829,180400,6722255770,12640,12640,12640,12640,0
20230829,180300,6722255770,12640,12640,12640,12640,0
20230829,180200,6722255770,12640,12640,12640,12640,0
20230829,180100,6722255770,12640,12640,12640,12640,0
20230829,180000,6722255770,12640,12640,12640,12640,0
20230829,175900,6722255770,12640,12640,12640,12640,0
20230829,175800,6722255770,12640,12640,12640,12640,0
20230829,175700,6722255770,12640,12640,12640,12640,0
20230829,175600,6722255770,12640,12640,12640,12640,0
20230829,175500,6722255770,12640,12640,12640,12640,3154
20230829,175400,6722255770,12640,12640,12640,12640,0
20230829,175300,6722255770,12640,12640,12640,12640,0
20230829,175200,6722255770,12640,12640,12640,12640,0
20230829,175100,6722255770,12640,12640,12640,12640,0
20230829,175000,6722255770,12640,12640,12640,12640,0
20230829,174900,6722255770,12640,12640,12640,12640,0
20230829,174800,6722255770,12640,12640,12640,12640,0
20230829,174700,6722255770,12640,12640,12640,12640,0
20230829,174600,6722255770,12640,12640,12640,12640,0
20230829,174500,6722255770,12640,12640,12640,12640,0
20230829,174400,6722255770,12640,12640,12640,12640,0
20230829,174300,6722255770,12640,12640,12640,12640,0
20230829,174200,6722255770,12640,12640,12640,12640,0
20230829,174100,6722255770,12640,12640,12640,12640,0
20230829,174000,6722255770,12640,12640,12640,12640,0
20230829,173900,6722255770,12640,12640,12640,12640,0
20230829,173800,6722255770,12640,12640,12640,12640,0
20230829,173700,6722255770,12640,12640,12640,12640,0
20230829,173600,6722255770,12640,12640,12640,12640,0
20230829,173500,6722255770,12640,12640,12640,12640,0
20230829,173400,6722255770,12640,12640,12640,12640,0
20230829,173300,6722255770,12640,12640,12640,12640,0
20230829,173200,6722255770,12640,12640,12640,12640,0
20230829,173100,6722255770,12640,12640,12640,12640,0
20230829,173000,6722255770,12640,12640,12640,12640,0
20230829,172900,6722255770,12640,12640,12640,12640,0
20230829,172800,6722255770,12640,12640,12640,12640,0
20230829,172700,6722255770,12640,12640,12640,12640,0
20230829,172600,6722255770,12640,12640,12640,12640,0
20230829,172500,6722255770,12640,12640,12640,12640,3154
20230829,172400,6722255770,12640,12640,12640,12640,0
20230829,172300,6722255770,12640,12640,12640,12640,0
20230829,172200,6722255770,12640,12640,12640,12640,0
20230829,172100,6722255770,12640,12640,12640,12640,0
20230829,172000,6722255770,12640,12640,12640,12640,0
20230829,171900,6722255770,12640,12640,12640,12640,0
20230829,171800,6722255770,12640,12640,12640,12640,0
20230829,171700,6722255770,12640,12640,12640,12640,0
20230829,171600,6722255770,12640,12640,12640,12640,0
20230829,171500,6722255770,12640,12640,12640,12640,0
20230829,171400,6722255770,12640,12640,12640,12640,0
20230829,171300,6722255770,12640,12640,12640,12640,0
20230829,171200,6722255770,12640,12640,12640,12640,0
20230829,171100,6722255770,12640,12640,12640,12640,0
20230829,171000,6722255770,12640,12640,12640,12640,0
20230829,170900,6722255770,12640,12640,12640,12640,0
20230829,170800,6722255770,12640,12640,12640,12640,0
20230829,170700,6722255770,12640,12640,12640,12640,0
20230829,170600,6722255770,12640,12640,12640,12640,0
20230829,170500,6722255770,12640,12640,12640,12640,0
20230829,170400,6722255770,12640,12640,12640,12640,0
20230829,170300,6722255770,12640,12640,12640,12640,0
20230829,170200,6722255770,12640,12640,12640,12640,0
20230829,170100,6722255770,12640,12640,12640,12640,0
20230829,170000,6722255770,12640,12640,12640,12640,0
20230829,165900,6722255770,12640,12640,12640,12640,0
20230829,165800,6722255770,12640,12640,12640,12640,0
20230829,165700,6722255770,12640,12640,12640,12640,0
20230829,165600,6722255770,12640,12640,12640,12640,0
20230829,165500,6722255770,12640,12640,12640,12640,3154
20230829,165400,6722255770,12640,12640,12640,12640,0
20230829,165300,6722255770,12640,12640,12640,12640,0
20230829,165200,6722255770,12640,12640,12640,12640,0
20230829,165100,6722255770,12640,12640,12640,12640,0
20230829,165000,6722255770,12640,12640,12640,12640,0
20230829,164900,6722255770,12640,12640,12640,12640,0
20230829,164800,6722255770,12640,12640,12640,12640,0
20230829,164700,6722255770,12640,12640,12640,12640,0
20230829,164600,6722255770,12640,12640,12640,12640,0
20230829,164500,6722255770,12640,12640,12640,12640,0
20230829,164400,6722255770,12640,12640,12640,12640,0
20230829,164300,6722255770,12640,12640,12640,12640,0
20230829,164200,6722255770,12640,12640,12640,12640,0
20230829,164100,6722255770,12640,12640,12640,12640,0
20230829,164000,6722255770,12640,12640,12640,12640,0
20230829,163900,6722255770,12640,12640,12640,12640,0
20230829,163800,6722255770,12640,12640,12640,12640,0
20230829,163700,6722255770,12640,12640,12640,12640,0
20230829,163600,6722255770,12640,12640,12640,12640,0
20230829,163500,6722255770,12640,12640,12640,12640,0
20230829,163400,6722255770,12640,12640,12640,12640,0
20230829,163300,6722255770,12640,12640,12640,12640,0
20230829,163200,6722255770,12640,12640,12640,12640,0
20230829,163100,6722255770,12640,12640,12640,12640,0
20230829,163000,6722255770,12640,12640,12640,12640,0
20230829,162900,6722255770,12640,12640,12640,12640,0
20230829,162800,6722255770,12640,12640,12640,12640,0
20230829,162700,6722255770,12640,12640,12640,12640,0
20230829,162600,6722255770,12640,12640,12640,12640,0
20230829,162500,6722255770,12640,12640,12640,12640,3154
20230829,162400,6722255770,12640,12640,12640,12640,0
20230829,162300,6722255770,12640,12640,12640,12640,0
20230829,162200,6722255770,12640,12640,12640,12640,0
20230829,162100,6722255770,12640,12640,12640,12640,0
20230829,162000,6722255770,12640,12640,12640,12640,0
20230829,161900,6722255770,12640,12640,12640,12640,0
20230829,161800,6722255770,12640,12640,12640,12640,0
20230829,161700,6722255770,12640,12640,12640,12640,0
20230829,161600,6722255770,12640,12640,12640,12640,0
20230829,161500,6722255770,12640,12640,12640,12640,0
20230829,161400,6722255770,12640,12640,12640,12640,0
20230829,161300,6722255770,12640,12640,12640,12640,0
20230829,161200,6722255770,12640,12640,12640,12640,0
20230829,161100,6722255770,12640,12640,12640,12640,0
20230829,161000,6722255770,12640,12640,12640,12640,0
20230829,160900,6722255770,12640,12640,12640,12640,0
20230829,160800,6722255770,12640,12640,12640,12640,0
20230829,160700,6722255770,12640,12640,12640,12640,0
20230829,160600,6722255770,12640,12640,12640,12640,0
20230829,160500,6722255770,12640,12640,12640,12640,0
20230829,160400,6722255770,12640,12640,12640,12640,0
20230829,160300,6722255770,12640,12640,12640,12640,0
20230829,160200,6722255770,12640,12640,12640,12640,0
20230829,160100,6722255770,12640,12640,12640,12640,0
20230829,160000,6722255770,12640,12640,12640,12640,0
20230829,155900,6722255770,12640,12640,12640,12640,0
20230829,155800,6722255770,12640,12640,12640,12640,0
20230829,155700,6722255770,12640,12640,12640,12640,0
20230829,155600,6722255770,12640,12640,12640,12640,0
20230829,155500,6722255770,12640,12640,12640,12640,3154
20230829,155400,6722255770,12640,12640,12640,12640,0
20230829,155300,6722255770,12640,12640,12640,12640,0
20230829,155200,6722255770,12640,12640,12640,12640,0
20230829,155100,6722255770,12640,12640,12640,12640,0
20230829,155000,6722255770,12640,12640,12640,12640,0
20230829,154900,6722255770,12640,12640,12640,12640,0
20230829,154800,6722255770,12640,12640,12640,12640,0
20230829,154700,6722255770,12640,12640,12640,12640,0
20230829,154600,6722255770,12640,12640,12640,12640,0
20230829,154500,6722255770,12640,12640,12640,12640,0
20230829,154400,6722255770,12640,12640,12640,12640,0
20230829,154300,6722255770,12640,12640,12640,12640,0
20230829,154200,6722255770,12640,12640,12640,12640,0
20230829,154100,6722255770,12640,12640,12640,12640,0
20230829,154000,6722255770,12640,12640,12640,12640,0
20230829,153900,6722255770,12640,12640,12640,12640,0
20230829,153800,6722255770,12640,12640,12640,12640,0
20230829,153700,6722255770,12640,12640,12640,12640,0
20230829,153600,6722255770,12640,12640,12640,12640,0
20230829,153500,6722255770,12640,12640,12640,12640,0
20230829,153400,6722255770,12640,12640,12640,12640,0
20230829,153300,6722255770,12640,12640,12640,12640,0
20230829,153200,6722255770,12640,12640,12640,12640,0
20230829,153100,6722255770,12640,12640,12640,12640,0
20230829,153000,6722255770,12640,12640,12640,12640,3154
20230829,152900,6682389210,12680,12680,12680,12680,0
20230829,152800,6682389210,12680,12680,12680,12680,0
20230829,152700,6682389210,12680,12680,12680,12680,0
20230829,152600,6682389210,12680,12680,12680,12680,0
20230829,152500,6682389210,12680,12680,12680,12680,0
20230829,152400,6682389210,12680,12680,12680,12680,0
20230829,152300,6682389210,12680,12680,12680,12680,0
20230829,152200,6682389210,12680,12680,12680,12680,0
20230829,152100,6682389210,12680,12680,12680,12680,0
20230829,152000,6682389210,12680,12680,12680,12680,0
20230829,151900,6682389210,12680,12640,12700,12640,433
20230829,151800,6676912990,12640,12710,12710,12640,1051
20230829,151700,6663602750,12710,12680,12710,12680,322
20230829,151600,6659518110,12680,12660,12680,12660,53
20230829,151500,6658846090,12660,12660,12660,12660,391
20230829,151400,6653896030,12670,12670,12670,12640,106
20230829,151300,6652553310,12640,12670,12670,12640,2
20230829,151200,6652528000,12670,12640,12670,12640,264
20230829,151100,6649189010,12640,12660,12670,12630,2418
20230829,151000,6618632320,12670,12680,12680,12670,109
20230829,150900,6617250550,12680,12680,12680,12680,22
20230829,150800,6616971590,12680,12650,12680,12650,100
20230829,150700,6615706530,12650,12650,12650,12650,818
20230829,150600,6605358830,12650,12680,12680,12650,2592
20230829,150500,6572538010,12680,12700,12700,12680,549
20230829,150400,6565573030,12700,12710,12710,12700,478
20230829,150300,6559502310,12720,12730,12730,12720,739
20230829,150200,6550098650,12750,12740,12750,12730,111
20230829,150100,6548684830,12740,12740,12740,12740,477
20230829,150000,6542607850,12730,12730,12730,12730,0
20230829,145900,6542607850,12730,12740,12740,12730,57
20230829,145800,6541881740,12740,12740,12740,12740,656
20230829,145700,6533524300,12740,12740,12740,12740,0
20230829,145600,6533524300,12740,12740,12740,12740,203
20230829,145500,6530938080,12740,12740,12740,12740,492
20230829,145400,6524670000,12740,12770,12770,12740,181
20230829,145300,6522363310,12770,12750,12770,12750,176
20230829,145200,6520117330,12750,12750,12750,12750,2
20230829,145100,6520091830,12740,12740,12740,12740,0
20230829,145000,6520091830,12740,12740,12740,12740,303
20230829,144900,6516231610,12740,12750,12750,12730,890
20230829,144800,6504893250,12740,12750,12750,12740,6
20230829,144700,6504816800,12740,12730,12740,12730,166
20230829,144600,6502703050,12720,12730,12730,12720,35
20230829,144500,6502257750,12730,12740,12740,12730,39
20230829,144400,6501760900,12740,12700,12740,12700,119
20230829,144300,6500249520,12690,12690,12690,12690,1151
20230829,144200,6485643330,12740,12750,12750,12690,41
20230829,144100,6485121030,12690,12750,12750,12690,547
20230829,144000,6478176780,12750,12690,12750,12690,11
20230829,143900,6478037130,12680,12750,12750,12680,23
20230829,143800,6477744230,12750,12740,12750,12740,179
20230829,143700,6475463760,12740,12750,12750,12740,106
20230829,143600,6474112270,12750,12670,12750,12670,11
20230829,143500,6473972820,12660,12790,12790,12660,6920
20230829,143400,6386309620,12790,12800,12800,12790,86
20230829,143300,6385209480,12800,12800,12800,12800,128
20230829,143200,6383571080,12810,12730,12810,12730,44
20230829,143100,6383009610,12820,12780,12820,12780,109
20230829,143000,6381614820,12720,12720,12720,12720,0
20230829,142900,6381614820,12720,12790,12790,12720,126
20230829,142800,6380008800,12790,12790,12820,12790,17
20230829,142700,6379791190,12790,12790,12790,12790,116
20230829,142600,6378307550,12790,12790,12790,12770,242
20230829,142500,6375213830,12830,12830,12830,12830,77
20230829,142400,6374225920,12840,12850,12850,12840,175
20230829,142300,6371978630,12850,12850,12850,12850,61
20230829,142200,6371194780,12850,12860,12860,12840,83
20230829,142100,6370128010,12860,12880,12880,12860,478
20230829,142000,6363973370,12850,12810,12850,12810,675
20230829,141900,6355303440,12800,12770,12800,12770,289
20230829,141800,6351607350,12770,12740,12770,12740,68
20230829,141700,6350740100,12710,12710,12710,12710,150
20230829,141600,6348833600,12700,12730,12730,12700,176
20230829,141500,6346598100,12740,12740,12740,12740,84
20230829,141400,6345527940,12740,12730,12740,12730,243
20230829,141300,6342432750,12700,12650,12700,12650,283
20230829,141200,6338843650,12650,12660,12660,12650,376
20230829,141100,6334086390,12650,12650,12650,12650,243
20230829,141000,6331012440,12650,12650,12650,12650,204
20230829,140900,6328431840,12640,12640,12640,12640,0
20230829,140800,6328431840,12640,12640,12640,12640,0
20230829,140700,6328431840,12640,12680,12690,12640,3188
20230829,140600,6288066510,12690,12700,12700,12690,664
20230829,140500,6279639810,12700,12700,12700,12700,76
20230829,140400,6278674610,12730,12730,12730,12730,0
20230829,140300,6278674610,12730,12730,12730,12730,0
20230829,140200,6278674610,12730,12730,12730,12730,5
20230829,140100,6278610960,12680,12730,12730,12680,151
20230829,140000,6276694620,12730,12730,12730,12730,1
20230829,135900,6276681890,12710,12710,12710,12700,457
20230829,135800,6270875850,12710,12710,12710,12710,436
20230829,135700,6265334290,12710,12710,12710,12710,22
20230829,135600,6265054670,12710,12710,12710,12710,29
20230829,135500,6264686080,12700,12700,12700,12700,5
20230829,135400,6264622580,12700,12700,12700,12700,0
20230829,135300,6264622580,12700,12710,12710,12700,126
20230829,135200,6263022120,12700,12700,12700,12700,26
20230829,135100,6262691920,12700,12690,12700,12690,6
20230829,135000,6262615730,12690,12720,12720,12690,184
20230829,134900,6260275850,12680,12720,12720,12680,64
20230829,134800,6259463490,12720,12670,12720,12670,506
20230829,134700,6253035600,12670,12670,12700,12660,604
20230829,134600,6245383560,12660,12660,12660,12650,296
20230829,134500,6241636570,12660,12650,12660,12650,200
20230829,134400,6239104670,12650,12670,12670,12650,1375
20230829,134300,6221694990,12670,12670,12670,12670,30
20230829,134200,6221314890,12680,12680,12680,12680,464
20230829,134100,6215431370,12680,12760,12760,12670,71
20230829,134000,6214530060,12660,12690,12690,12660,2793
20230829,133900,6179147490,12690,12770,12770,12690,202
20230829,133800,6176583940,12690,12710,12770,12690,2385
20230829,133700,6146283690,12710,12720,12720,12710,50
20230829,133600,6145647700,12780,12780,12780,12780,0
20230829,133500,6145647700,12780,12780,12780,12780,50
20230829,133400,6145008700,12780,12780,12780,12780,35
20230829,133300,6144561400,12780,12760,12780,12760,63
20230829,133200,6143757480,12700,12710,12710,12700,730
20230829,133100,6134485780,12760,12760,12760,12760,10
20230829,133000,6134358180,12700,12740,12740,12700,750
20230829,132900,6124816330,12740,12750,12750,12740,9
20230829,132800,6124701640,12750,12750,12750,12750,338
20230829,132700,6120392140,12750,12750,12750,12750,9
20230829,132600,6120277390,12750,12740,12750,12730,150
20230829,132500,6118366060,12740,12750,12750,12740,227
20230829,132400,6115471930,12750,12750,12750,12750,702
20230829,132300,6106521430,12750,12790,12790,12750,488
20230829,132200,6100299290,12790,12790,12790,12750,9
20230829,132100,6100184400,12790,12790,12790,12790,44
20230829,132000,6099621640,12730,12730,12730,12730,0
20230829,131900,6099621640,12730,12780,12780,12730,1410
20230829,131800,6081643840,12800,12800,12800,12800,1
20230829,131700,6081631040,12760,12810,12810,12760,461
20230829,131600,6075747010,12810,12820,12820,12810,17
20230829,131500,6075529220,12770,12770,12770,12770,0
20230829,131400,6075529220,12770,12770,12770,12770,10
20230829,131300,6075401520,12770,12770,12770,12760,110
20230829,131200,6073997850,12810,12810,12810,12810,5
20230829,131100,6073933800,12830,12830,12830,12830,0
20230829,131000,6073933800,12830,12750,12830,12750,73
20230829,130900,6073002880,12750,12760,12760,12750,195
20230829,130800,6070514950,12760,12770,12770,12760,888
20230829,130700,6059182600,12780,12820,12820,12780,752
20230829,130600,6049561220,12820,12830,12830,12800,45
20230829,130500,6048984560,12830,12830,12830,12830,75
20230829,130400,6048022310,12830,12830,12830,12830,0
20230829,130300,6048022310,12830,12830,12830,12830,61
20230829,130200,6047239680,12830,12820,12830,12780,3241
20230829,130100,6005743820,12830,12850,12850,12830,367
20230829,130000,6001032190,12850,12850,12850,12850,504
20230829,125900,5994555790,12850,12850,12850,12850,100
20230829,125800,5993270790,12850,12900,12900,12850,253
20230829,125700,5990017800,12860,12860,12860,12860,0
20230829,125600,5990017800,12860,12860,12860,12860,1
20230829,125500,5990004940,12900,12900,12900,12900,0
20230829,125400,5990004940,12900,12860,12900,12850,79
20230829,125300,5988989500,12850,12860,12860,12850,875
20230829,125200,5977744590,12870,12870,12870,12870,30
20230829,125100,5977358490,12870,12870,12870,12870,87
20230829,125000,5976238800,12870,12880,12880,12870,140
20230829,124900,5974436600,12900,12900,12900,12900,6
20230829,124800,5974359200,12890,12890,12890,12890,11
20230829,124700,5974217410,12900,12900,12900,12900,82
20230829,124600,5973159610,12910,12910,12910,12910,0
20230829,124500,5973159610,12910,12920,12920,12910,619
20230829,124400,5965167820,12920,12920,12920,12920,1026
20230829,124300,5951911900,12920,12920,12920,12920,191
20230829,124200,5949444180,12920,12920,12930,12920,229
20230829,124100,5946485490,12930,12930,12930,12930,0
20230829,124000,5946485490,12930,12920,12930,12920,294
20230829,123900,5942686130,12930,12930,12930,12930,0
20230829,123800,5942686130,12930,12930,12930,12930,152
20230829,123700,5940720770,12930,12950,12950,12930,612
20230829,123600,5932803330,12950,12950,12950,12950,139
20230829,123500,5931003280,12960,12960,12960,12960,108
20230829,123400,5929603600,12970,12970,12970,12960,266
20230829,123300,5926154680,12970,12970,12970,12970,155
20230829,123200,5924144330,12980,12980,12980,12980,105
20230829,123100,5922781430,12990,12990,12990,12990,7
20230829,123000,5922690500,13000,13000,13000,13000,1
20230829,122900,5922677500,12930,12930,12930,12930,0
20230829,122800,5922677500,12930,12990,12990,12930,186
20230829,122700,5920266520,12930,12930,12930,12930,130
20230829,122600,5918585620,12930,12930,12930,12930,1
20230829,122500,5918572690,12930,12930,12930,12920,100
20230829,122400,5917280020,12920,12930,12930,12920,79
20230829,122300,5916259280,12930,12930,12930,12930,270
20230829,122200,5912768180,12940,12950,12950,12940,465
20230829,122100,5906750980,12990,12990,12990,12990,0
20230829,122000,5906750980,12990,12990,12990,12990,0
20230829,121900,5906750980,12990,12990,12990,12990,402
20230829,121800,5901529000,13000,13000,13000,13000,0
20230829,121700,5901529000,13000,12990,13000,12930,456
20230829,121600,5895607760,13000,13000,13000,13000,5
20230829,121500,5895542760,13000,13000,13000,13000,79
20230829,121400,5894515760,13000,13000,13000,13000,100
20230829,121300,5893215760,13000,12930,13000,12930,772
20230829,121200,5883193800,12910,12910,12910,12900,921
20230829,121100,5871311630,12910,12960,12960,12910,357
20230829,121000,5866698770,12910,12990,12990,12900,475
20230829,120900,5860566440,12920,12980,12990,12920,151
20230829,120800,5858612190,13000,13000,13000,13000,0
20230829,120700,5858612190,13000,13000,13000,13000,0
20230829,120600,5858612190,13000,12990,13000,12990,92
20230829,120500,5857416900,13000,13000,13000,13000,672
20230829,120400,5848680900,13000,12900,13000,12900,1547
20230829,120300,5828641900,12900,12900,12900,12900,30
20230829,120200,5828254900,12900,12900,12900,12860,326
20230829,120100,5824054300,12900,12900,12900,12900,13
20230829,120000,5823886600,12900,12900,12900,12900,2
20230829,115900,5823860800,12860,12860,12860,12860,0
20230829,115800,5823860800,12860,12860,12860,12860,235
20230829,115700,5820838700,12860,12860,12860,12860,0
20230829,115600,5820838700,12860,12860,12860,12860,100
20230829,115500,5819552700,12850,12850,12850,12850,352
20230829,115400,5815029500,12860,12890,12940,12860,412
20230829,115300,5809730300,12950,12950,12950,12950,0
20230829,115200,5809730300,12950,12880,12950,12860,220
20230829,115100,5806897160,12950,12950,12950,12950,0
20230829,115000,5806897160,12950,12920,12950,12920,200
20230829,114900,5804311960,12920,12920,12920,12920,0
20230829,114800,5804311960,12920,12920,12920,12920,5
20230829,114700,5804247360,12920,12920,12920,12920,197
20230829,114600,5801702120,12920,12990,12990,12920,1082
20230829,114500,5787709240,12990,12930,13000,12930,472
20230829,114400,5781589250,12920,12930,12930,12920,314
20230829,114300,5777531370,12930,12850,12930,12850,1541
20230829,114200,5757722150,12850,12830,12850,12830,55
20230829,114100,5757015500,12810,12810,12810,12810,419
20230829,114000,5751648110,12840,12840,12840,12840,0
20230829,113900,5751648110,12840,12840,12840,12840,3
20230829,113800,5751609590,12840,12840,12840,12840,2
20230829,113700,5751583910,12850,12850,12850,12850,0
20230829,113600,5751583910,12850,12850,12850,12850,20
20230829,113500,5751326910,12810,12820,12820,12810,75
20230829,113400,5750366130,12850,12810,12850,12800,46
20230829,113300,5749777070,12800,12800,12800,12800,0
20230829,113200,5749777070,12800,12850,12850,12800,190
20230829,113100,5747342930,12850,12850,12850,12850,21
20230829,113000,5747073080,12850,12850,12850,12850,0
20230829,112900,5747073080,12850,12810,12850,12810,365
20230829,112800,5742384370,12800,12810,12810,12800,202
20230829,112700,5739796920,12810,12800,12810,12800,21
20230829,112600,5739528000,12800,12820,12840,12800,548
20230829,112500,5732509210,12820,12840,12840,12820,499
20230829,112400,5726104790,12840,12850,12850,12840,3
20230829,112300,5726066250,12850,12850,12850,12850,620
20230829,112200,5718099250,12850,12850,12850,12850,337
20230829,112100,5713768800,12860,12860,12860,12860,0
20230829,112000,5713768800,12860,12860,12860,12860,0
20230829,111900,5713768800,12860,12860,12860,12860,288
20230829,111800,5710065120,12860,12870,12870,12860,142
20230829,111700,5708237880,12870,12870,12870,12870,4
20230829,111600,5708186400,12860,12870,12870,12860,44
20230829,111500,5707620230,12870,12870,12870,12870,112
20230829,111400,5706178790,12860,12890,12890,12860,236
20230829,111300,5703141130,12900,12890,12900,12890,97
20230829,111200,5701890620,12900,12900,12900,12900,0
20230829,111100,5701890620,12900,12900,12900,12900,71
20230829,111000,5700974720,12900,12920,12920,12900,37
20230829,110900,5700497030,12920,12910,12920,12900,356
20230829,110800,5695904410,12900,12920,12920,12900,178
20230829,110700,5693606920,12920,12920,12920,12920,11
20230829,110600,5693464800,12920,12920,12970,12920,1412
20230829,110500,5675218780,12920,12920,12920,12910,128
20230829,110400,5673565120,12920,12910,12920,12910,44
20230829,110300,5672997060,12920,12900,12920,12890,1586
20230829,110200,5652548800,12900,12960,12960,12900,839
20230829,110100,5641687390,12960,12940,12960,12940,313
20230829,110000,5637632400,12950,12940,12950,12940,1348
20230829,105900,5620188820,12940,12980,12980,12940,533
20230829,105800,5613284640,12980,12980,12980,12940,1144
20230829,105700,5598470600,12980,12990,13020,12980,5608
20230829,105600,5525589270,12990,12810,13000,12810,5106
20230829,105500,5459549830,12810,12800,12810,12780,99
20230829,105400,5458282190,12780,12780,12780,12780,84
20230829,105300,5457208670,12780,12770,12800,12770,158
20230829,105200,5455189480,12800,12770,12810,12770,79
20230829,105100,5454178970,12770,12800,12810,12770,731
20230829,105000,5444825120,12800,12800,12810,12800,364
20230829,104900,5440165910,12800,12810,12840,12800,713
20230829,104800,5431027220,12800,12780,12800,12780,468
20230829,104700,5425040780,12780,12760,12780,12760,767
20230829,104600,5415245850,12720,12760,12760,12720,10
20230829,104500,5415118570,12720,12760,12760,12720,473
20230829,104400,5409099130,12760,12730,12760,12710,313
20230829,104300,5405115700,12700,12700,12700,12700,50
20230829,104200,5404480700,12700,12700,12730,12700,158
20230829,104100,5402474040,12700,12700,12700,12690,123
20230829,104000,5400912440,12700,12680,12700,12680,58
20230829,103900,5400176200,12680,12680,12680,12680,331
20230829,103800,5395979120,12680,12700,12700,12680,601
20230829,103700,5388353260,12700,12740,12740,12700,360
20230829,103600,5383778540,12770,12770,12770,12770,10
20230829,103500,5383650840,12770,12770,12770,12770,97
20230829,103400,5382412150,12770,12720,12770,12720,151
20230829,103300,5380490140,12720,12730,12730,12720,6
20230829,103200,5380413770,12730,12730,12730,12730,121
20230829,103100,5378873440,12730,12700,12730,12660,628
20230829,103000,5370911220,12690,12730,12730,12670,1319
20230829,102900,5354175880,12730,12730,12750,12720,526
20230829,102800,5347476350,12730,12660,12730,12660,509
20230829,102700,5341015680,12650,12650,12650,12640,1373
20230829,102600,5323650180,12650,12720,12720,12620,4665
20230829,102500,5264591290,12730,12750,12750,12730,1864
20230829,102400,5240847380,12780,12770,12780,12770,30
20230829,102300,5240464010,12770,12720,12770,12710,899
20230829,102200,5229013480,12710,12730,12730,12700,310
20230829,102100,5225075440,12700,12690,12710,12690,427
20230829,102000,5219653260,12690,12700,12710,12680,916
20230829,101900,5208033290,12700,12690,12700,12680,558
20230829,101800,5200957690,12680,12730,12740,12680,4560
20230829,101700,5143058700,12730,12750,12750,12730,160
20230829,101600,5141019800,12750,12750,12750,12750,297
20230829,101500,5137233050,12750,12720,12750,12690,967
20230829,101400,5124947750,12720,12700,12720,12690,814
20230829,101300,5114614240,12700,12710,12710,12690,2562
20230829,101200,5082092040,12720,12730,12730,12710,1060
20230829,101100,5068608140,12730,12760,12770,12730,1683
20230829,101000,5047167210,12780,12790,12790,12730,2060
20230829,100900,5020888470,12760,12800,12800,12760,2288
20230829,100800,4991629470,12800,12820,12830,12800,716
20230829,100700,4982463370,12800,12820,12830,12800,203
20230829,100600,4979861150,12820,12820,12820,12790,1796
20230829,100500,4956863300,12820,12870,12870,12820,3052
20230829,100400,4917624260,12880,12880,12900,12880,948
20230829,100300,4905408820,12880,12870,12880,12870,1317
20230829,100200,4888458490,12860,12900,12920,12860,2369
20230829,100100,4857964120,12900,12910,12930,12900,477
20230829,100000,4851805540,12930,12930,12940,12890,1597
20230829,095900,4831181940,12930,12890,12930,12860,525
20230829,095800,4824417330,12890,12850,12890,12830,1056
20230829,095700,4810828020,12860,12840,12870,12820,4401
20230829,095600,4754280800,12830,12780,12830,12780,708
20230829,095500,4745215420,12780,12740,12790,12740,842
20230829,095400,4734464000,12730,12690,12730,12690,656
20230829,095300,4726123800,12770,12700,12770,12670,4463
20230829,095200,4669472440,12690,12710,12760,12610,6861
20230829,095100,4582443870,12720,12960,12960,12710,7077
20230829,095000,4491673550,12960,13040,13040,12960,6638
20230829,094900,4405311860,13040,13050,13070,13040,1190
20230829,094800,4389791990,13050,13080,13080,13040,2012
20230829,094700,4363510950,13080,13080,13100,13070,1450
20230829,094600,4344545450,13080,13130,13130,13080,2327
20230829,094500,4314060070,13120,13130,13130,13120,2010
20230829,094400,4287679640,13140,13140,13150,13130,704
20230829,094300,4278429890,13140,13200,13200,13140,2616
20230829,094200,4244012580,13170,13220,13220,13170,2509
20230829,094100,4210915280,13240,13230,13250,13210,758
20230829,094000,4200892150,13220,13300,13300,13220,754
20230829,093900,4190895690,13310,13320,13320,13300,875
20230829,093800,4179246990,13300,13250,13300,13250,1118
20230829,093700,4164389010,13300,13250,13300,13250,2736
20230829,093600,4128084560,13250,13270,13270,13250,532
20230829,093500,4121029270,13260,13240,13290,13240,1092
20230829,093400,4106544230,13240,13180,13300,13180,3323
20230829,093300,4062592490,13160,13130,13190,13130,795
20230829,093200,4052126640,13150,13150,13160,13120,2467
20230829,093100,4019690230,13160,13200,13200,13140,928
20230829,093000,4007477210,13200,13120,13200,13120,236
20230829,092900,4004375990,13140,13150,13220,13090,2094
20230829,092800,3976912070,13140,13150,13230,13110,1567
20230829,092700,3956335500,13110,13210,13210,13110,3775
20230829,092600,3906694830,13200,13210,13210,13200,879
20230829,092500,3895091850,13200,13200,13260,13190,1569
20230829,092400,3874377680,13200,13210,13260,13190,2800
20230829,092300,3837394160,13200,13180,13210,13180,1847
20230829,092200,3813030440,13180,13060,13180,13060,2269
20230829,092100,3783216170,13120,13110,13120,13040,6003
20230829,092000,3704727290,13120,13270,13270,13120,13525
20230829,091900,3526572130,13250,13340,13340,13200,15732
20230829,091800,3317841060,13340,13400,13420,13320,7435
20230829,091700,3218533810,13390,13450,13460,13360,6441
20230829,091600,3132156180,13460,13460,13470,13440,2061
20230829,091500,3104421090,13460,13490,13540,13460,5126
20230829,091400,3035337420,13490,13560,13560,13440,5247
20230829,091300,2964529490,13560,13570,13580,13520,4810
20230829,091200,2899362120,13580,13510,13620,13490,14245
20230829,091100,2706133170,13490,13420,13510,13340,10986
20230829,091000,2558504500,13390,13470,13500,13390,6120
20230829,090900,2476308660,13500,13460,13550,13460,13460
20230829,090800,2294438680,13460,13450,13480,13420,6404
20230829,090700,2208308810,13440,13500,13500,13320,13495
20230829,090600,2027594190,13510,13570,13610,13430,17118
20230829,090500,1796489650,13610,13370,13640,13370,38434
20230829,090400,1276357980,13380,13260,13430,13230,23898
20230829,090300,957702670,13260,13330,13330,13220,13905
20230829,090200,773124200,13330,13290,13350,13180,22037
20230829,090100,480054520,13290,13110,13290,12960,9207
20230829,090000,359641100,13100,13300,13300,13090,27157