stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192900,1696930650,9150,9150,9150,9150,820
20231108,192800,1696930650,9150,9150,9150,9150,0
20231108,192700,1696930650,9150,9150,9150,9150,0
20231108,192600,1696930650,9150,9150,9150,9150,0
20231108,192500,1696930650,9150,9150,9150,9150,0
20231108,192400,1696930650,9150,9150,9150,9150,0
20231108,192300,1696930650,9150,9150,9150,9150,0
20231108,192200,1696930650,9150,9150,9150,9150,0
20231108,192100,1696930650,9150,9150,9150,9150,0
20231108,192000,1696930650,9150,9150,9150,9150,0
20231108,191900,1696930650,9150,9150,9150,9150,0
20231108,191800,1696930650,9150,9150,9150,9150,0
20231108,191700,1696930650,9150,9150,9150,9150,0
20231108,191600,1696930650,9150,9150,9150,9150,0
20231108,191500,1696930650,9150,9150,9150,9150,0
20231108,191400,1696930650,9150,9150,9150,9150,0
20231108,191300,1696930650,9150,9150,9150,9150,0
20231108,191200,1696930650,9150,9150,9150,9150,0
20231108,191100,1696930650,9150,9150,9150,9150,0
20231108,191000,1696930650,9150,9150,9150,9150,0
20231108,190900,1696930650,9150,9150,9150,9150,0
20231108,190800,1696930650,9150,9150,9150,9150,0
20231108,190700,1696930650,9150,9150,9150,9150,0
20231108,190600,1696930650,9150,9150,9150,9150,0
20231108,190500,1696930650,9150,9150,9150,9150,0
20231108,190400,1696930650,9150,9150,9150,9150,0
20231108,190300,1696930650,9150,9150,9150,9150,0
20231108,190200,1696930650,9150,9150,9150,9150,0
20231108,190100,1696930650,9150,9150,9150,9150,0
20231108,190000,1696930650,9150,9150,9150,9150,0
20231108,185900,1696930650,9150,9150,9150,9150,820
20231108,185800,1696930650,9150,9150,9150,9150,0
20231108,185700,1696930650,9150,9150,9150,9150,0
20231108,185600,1696930650,9150,9150,9150,9150,0
20231108,185500,1696930650,9150,9150,9150,9150,0
20231108,185400,1696930650,9150,9150,9150,9150,0
20231108,185300,1696930650,9150,9150,9150,9150,0
20231108,185200,1696930650,9150,9150,9150,9150,0
20231108,185100,1696930650,9150,9150,9150,9150,0
20231108,185000,1696930650,9150,9150,9150,9150,0
20231108,184900,1696930650,9150,9150,9150,9150,0
20231108,184800,1696930650,9150,9150,9150,9150,0
20231108,184700,1696930650,9150,9150,9150,9150,0
20231108,184600,1696930650,9150,9150,9150,9150,0
20231108,184500,1696930650,9150,9150,9150,9150,0
20231108,184400,1696930650,9150,9150,9150,9150,0
20231108,184300,1696930650,9150,9150,9150,9150,0
20231108,184200,1696930650,9150,9150,9150,9150,0
20231108,184100,1696930650,9150,9150,9150,9150,0
20231108,184000,1696930650,9150,9150,9150,9150,0
20231108,183900,1696930650,9150,9150,9150,9150,0
20231108,183800,1696930650,9150,9150,9150,9150,0
20231108,183700,1696930650,9150,9150,9150,9150,0
20231108,183600,1696930650,9150,9150,9150,9150,0
20231108,183500,1696930650,9150,9150,9150,9150,0
20231108,183400,1696930650,9150,9150,9150,9150,0
20231108,183300,1696930650,9150,9150,9150,9150,0
20231108,183200,1696930650,9150,9150,9150,9150,0
20231108,183100,1696930650,9150,9150,9150,9150,0
20231108,183000,1696930650,9150,9150,9150,9150,0
20231108,182900,1696930650,9150,9150,9150,9150,820
20231108,182800,1696930650,9150,9150,9150,9150,0
20231108,182700,1696930650,9150,9150,9150,9150,0
20231108,182600,1696930650,9150,9150,9150,9150,0
20231108,182500,1696930650,9150,9150,9150,9150,0
20231108,182400,1696930650,9150,9150,9150,9150,0
20231108,182300,1696930650,9150,9150,9150,9150,0
20231108,182200,1696930650,9150,9150,9150,9150,0
20231108,182100,1696930650,9150,9150,9150,9150,0
20231108,182000,1696930650,9150,9150,9150,9150,0
20231108,181900,1696930650,9150,9150,9150,9150,0
20231108,181800,1696930650,9150,9150,9150,9150,0
20231108,181700,1696930650,9150,9150,9150,9150,0
20231108,181600,1696930650,9150,9150,9150,9150,0
20231108,181500,1696930650,9150,9150,9150,9150,0
20231108,181400,1696930650,9150,9150,9150,9150,0
20231108,181300,1696930650,9150,9150,9150,9150,0
20231108,181200,1696930650,9150,9150,9150,9150,0
20231108,181100,1696930650,9150,9150,9150,9150,0
20231108,181000,1696930650,9150,9150,9150,9150,0
20231108,180900,1696930650,9150,9150,9150,9150,0
20231108,180800,1696930650,9150,9150,9150,9150,0
20231108,180700,1696930650,9150,9150,9150,9150,0
20231108,180600,1696930650,9150,9150,9150,9150,0
20231108,180500,1696930650,9150,9150,9150,9150,0
20231108,180400,1696930650,9150,9150,9150,9150,0
20231108,180300,1696930650,9150,9150,9150,9150,0
20231108,180200,1696930650,9150,9150,9150,9150,0
20231108,180100,1696930650,9150,9150,9150,9150,0
20231108,180000,1696930650,9150,9150,9150,9150,0
20231108,175900,1696930650,9150,9150,9150,9150,820
20231108,175800,1696930650,9150,9150,9150,9150,0
20231108,175700,1696930650,9150,9150,9150,9150,0
20231108,175600,1696930650,9150,9150,9150,9150,0
20231108,175500,1696930650,9150,9150,9150,9150,0
20231108,175400,1696930650,9150,9150,9150,9150,0
20231108,175300,1696930650,9150,9150,9150,9150,0
20231108,175200,1696930650,9150,9150,9150,9150,0
20231108,175100,1696930650,9150,9150,9150,9150,0
20231108,175000,1696930650,9150,9150,9150,9150,0
20231108,174900,1696930650,9150,9150,9150,9150,0
20231108,174800,1696930650,9150,9150,9150,9150,0
20231108,174700,1696930650,9150,9150,9150,9150,0
20231108,174600,1696930650,9150,9150,9150,9150,0
20231108,174500,1696930650,9150,9150,9150,9150,0
20231108,174400,1696930650,9150,9150,9150,9150,0
20231108,174300,1696930650,9150,9150,9150,9150,0
20231108,174200,1696930650,9150,9150,9150,9150,0
20231108,174100,1696930650,9150,9150,9150,9150,0
20231108,174000,1696930650,9150,9150,9150,9150,0
20231108,173900,1696930650,9150,9150,9150,9150,0
20231108,173800,1696930650,9150,9150,9150,9150,0
20231108,173700,1696930650,9150,9150,9150,9150,0
20231108,173600,1696930650,9150,9150,9150,9150,0
20231108,173500,1696930650,9150,9150,9150,9150,0
20231108,173400,1696930650,9150,9150,9150,9150,0
20231108,173300,1696930650,9150,9150,9150,9150,0
20231108,173200,1696930650,9150,9150,9150,9150,0
20231108,173100,1696930650,9150,9150,9150,9150,0
20231108,173000,1696930650,9150,9150,9150,9150,0
20231108,172900,1696930650,9150,9150,9150,9150,820
20231108,172800,1696930650,9150,9150,9150,9150,0
20231108,172700,1696930650,9150,9150,9150,9150,0
20231108,172600,1696930650,9150,9150,9150,9150,0
20231108,172500,1696930650,9150,9150,9150,9150,0
20231108,172400,1696930650,9150,9150,9150,9150,0
20231108,172300,1696930650,9150,9150,9150,9150,0
20231108,172200,1696930650,9150,9150,9150,9150,0
20231108,172100,1696930650,9150,9150,9150,9150,0
20231108,172000,1696930650,9150,9150,9150,9150,0
20231108,171900,1696930650,9150,9150,9150,9150,0
20231108,171800,1696930650,9150,9150,9150,9150,0
20231108,171700,1696930650,9150,9150,9150,9150,0
20231108,171600,1696930650,9150,9150,9150,9150,0
20231108,171500,1696930650,9150,9150,9150,9150,0
20231108,171400,1696930650,9150,9150,9150,9150,0
20231108,171300,1696930650,9150,9150,9150,9150,0
20231108,171200,1696930650,9150,9150,9150,9150,0
20231108,171100,1696930650,9150,9150,9150,9150,0
20231108,171000,1696930650,9150,9150,9150,9150,0
20231108,170900,1696930650,9150,9150,9150,9150,0
20231108,170800,1696930650,9150,9150,9150,9150,0
20231108,170700,1696930650,9150,9150,9150,9150,0
20231108,170600,1696930650,9150,9150,9150,9150,0
20231108,170500,1696930650,9150,9150,9150,9150,0
20231108,170400,1696930650,9150,9150,9150,9150,0
20231108,170300,1696930650,9150,9150,9150,9150,0
20231108,170200,1696930650,9150,9150,9150,9150,0
20231108,170100,1696930650,9150,9150,9150,9150,0
20231108,170000,1696930650,9150,9150,9150,9150,0
20231108,165900,1696930650,9150,9150,9150,9150,820
20231108,165800,1696930650,9150,9150,9150,9150,0
20231108,165700,1696930650,9150,9150,9150,9150,0
20231108,165600,1696930650,9150,9150,9150,9150,0
20231108,165500,1696930650,9150,9150,9150,9150,0
20231108,165400,1696930650,9150,9150,9150,9150,0
20231108,165300,1696930650,9150,9150,9150,9150,0
20231108,165200,1696930650,9150,9150,9150,9150,0
20231108,165100,1696930650,9150,9150,9150,9150,0
20231108,165000,1696930650,9150,9150,9150,9150,0
20231108,164900,1696930650,9150,9150,9150,9150,0
20231108,164800,1696930650,9150,9150,9150,9150,0
20231108,164700,1696930650,9150,9150,9150,9150,0
20231108,164600,1696930650,9150,9150,9150,9150,0
20231108,164500,1696930650,9150,9150,9150,9150,0
20231108,164400,1696930650,9150,9150,9150,9150,0
20231108,164300,1696930650,9150,9150,9150,9150,0
20231108,164200,1696930650,9150,9150,9150,9150,0
20231108,164100,1696930650,9150,9150,9150,9150,0
20231108,164000,1696930650,9150,9150,9150,9150,0
20231108,163900,1696930650,9150,9150,9150,9150,0
20231108,163800,1696930650,9150,9150,9150,9150,0
20231108,163700,1696930650,9150,9150,9150,9150,0
20231108,163600,1696930650,9150,9150,9150,9150,0
20231108,163500,1696930650,9150,9150,9150,9150,0
20231108,163400,1696930650,9150,9150,9150,9150,0
20231108,163300,1696930650,9150,9150,9150,9150,0
20231108,163200,1696930650,9150,9150,9150,9150,0
20231108,163100,1696930650,9150,9150,9150,9150,0
20231108,163000,1696930650,9150,9150,9150,9150,0
20231108,162900,1696930650,9150,9150,9150,9150,820
20231108,162800,1696930650,9150,9150,9150,9150,0
20231108,162700,1696930650,9150,9150,9150,9150,0
20231108,162600,1696930650,9150,9150,9150,9150,0
20231108,162500,1696930650,9150,9150,9150,9150,0
20231108,162400,1696930650,9150,9150,9150,9150,0
20231108,162300,1696930650,9150,9150,9150,9150,0
20231108,162200,1696930650,9150,9150,9150,9150,0
20231108,162100,1696930650,9150,9150,9150,9150,0
20231108,162000,1696930650,9150,9150,9150,9150,0
20231108,161900,1696930650,9150,9150,9150,9150,0
20231108,161800,1696930650,9150,9150,9150,9150,0
20231108,161700,1696930650,9150,9150,9150,9150,0
20231108,161600,1696930650,9150,9150,9150,9150,0
20231108,161500,1696930650,9150,9150,9150,9150,0
20231108,161400,1696930650,9150,9150,9150,9150,0
20231108,161300,1696930650,9150,9150,9150,9150,0
20231108,161200,1696930650,9150,9150,9150,9150,0
20231108,161100,1696930650,9150,9150,9150,9150,0
20231108,161000,1696930650,9150,9150,9150,9150,0
20231108,160900,1696930650,9150,9150,9150,9150,0
20231108,160800,1696930650,9150,9150,9150,9150,0
20231108,160700,1696930650,9150,9150,9150,9150,0
20231108,160600,1696930650,9150,9150,9150,9150,0
20231108,160500,1696930650,9150,9150,9150,9150,0
20231108,160400,1696930650,9150,9150,9150,9150,0
20231108,160300,1696930650,9150,9150,9150,9150,0
20231108,160200,1696930650,9150,9150,9150,9150,0
20231108,160100,1696930650,9150,9150,9150,9150,0
20231108,160000,1696930650,9150,9150,9150,9150,0
20231108,155900,1696930650,9150,9150,9150,9150,820
20231108,155800,1696930650,9150,9150,9150,9150,0
20231108,155700,1696930650,9150,9150,9150,9150,0
20231108,155600,1696930650,9150,9150,9150,9150,0
20231108,155500,1696930650,9150,9150,9150,9150,0
20231108,155400,1696930650,9150,9150,9150,9150,0
20231108,155300,1696930650,9150,9150,9150,9150,0
20231108,155200,1696930650,9150,9150,9150,9150,0
20231108,155100,1696930650,9150,9150,9150,9150,0
20231108,155000,1696930650,9150,9150,9150,9150,0
20231108,154900,1696930650,9150,9150,9150,9150,0
20231108,154800,1696930650,9150,9150,9150,9150,0
20231108,154700,1696930650,9150,9150,9150,9150,0
20231108,154600,1696930650,9150,9150,9150,9150,0
20231108,154500,1696930650,9150,9150,9150,9150,0
20231108,154400,1696930650,9150,9150,9150,9150,0
20231108,154300,1696930650,9150,9150,9150,9150,0
20231108,154200,1696930650,9150,9150,9150,9150,0
20231108,154100,1696930650,9150,9150,9150,9150,0
20231108,154000,1696930650,9150,9150,9150,9150,0
20231108,153900,1696930650,9150,9150,9150,9150,0
20231108,153800,1696930650,9150,9150,9150,9150,0
20231108,153700,1696930650,9150,9150,9150,9150,0
20231108,153600,1696930650,9150,9150,9150,9150,0
20231108,153500,1696930650,9150,9150,9150,9150,0
20231108,153400,1696930650,9150,9150,9150,9150,0
20231108,153300,1696930650,9150,9150,9150,9150,0
20231108,153200,1696930650,9150,9150,9150,9150,0
20231108,153100,1696930650,9150,9150,9150,9150,0
20231108,153000,1696930650,9150,9150,9150,9150,820
20231108,152900,1689427650,9160,9160,9160,9160,0
20231108,152800,1689427650,9160,9160,9160,9160,0
20231108,152700,1689427650,9160,9160,9160,9160,0
20231108,152600,1689427650,9160,9160,9160,9160,0
20231108,152500,1689427650,9160,9160,9160,9160,0
20231108,152400,1689427650,9160,9160,9160,9160,0
20231108,152300,1689427650,9160,9160,9160,9160,0
20231108,152200,1689427650,9160,9160,9160,9160,0
20231108,152100,1689427650,9160,9160,9160,9160,0
20231108,152000,1689427650,9160,9160,9160,9160,0
20231108,151900,1689427650,9160,9140,9160,9080,380
20231108,151800,1685965800,9140,9140,9140,9140,0
20231108,151700,1685965800,9140,9140,9140,9140,0
20231108,151600,1685965800,9140,9140,9140,9100,225
20231108,151500,1683910660,9160,9160,9160,9160,30
20231108,151400,1683635860,9140,9150,9170,9140,2298
20231108,151300,1662607540,9140,9080,9140,9080,1134
20231108,151200,1652270790,9080,9070,9080,9070,818
20231108,151100,1644847260,9030,9030,9030,9030,65
20231108,151000,1644260310,9050,9050,9050,9050,73
20231108,150900,1643599660,9070,9070,9070,9070,64
20231108,150800,1643019180,9080,9050,9080,9050,1400
20231108,150700,1630312850,9050,9020,9050,9020,397
20231108,150600,1626725350,9020,9020,9020,9020,167
20231108,150500,1625219010,9010,9010,9010,9010,23
20231108,150400,1625011780,9010,9010,9010,9010,0
20231108,150300,1625011780,9010,9020,9020,9010,503
20231108,150200,1620476250,9020,9020,9020,9020,100
20231108,150100,1619574250,9010,9010,9010,9010,0
20231108,150000,1619574250,9010,9010,9010,9010,1
20231108,145900,1619565240,9010,9010,9010,9010,3
20231108,145800,1619538210,9010,9010,9010,9010,106
20231108,145700,1618583150,9020,9020,9020,9020,1
20231108,145600,1618574130,9000,9000,9000,9000,19
20231108,145500,1618403130,9030,9020,9030,9020,8
20231108,145400,1618330900,9020,9020,9020,9020,1
20231108,145300,1618321880,9010,9010,9010,9010,0
20231108,145200,1618321880,9010,9010,9010,9010,0
20231108,145100,1618321880,9010,9010,9010,9010,0
20231108,145000,1618321880,9010,9010,9010,9010,54
20231108,144900,1617835340,9000,9000,9000,9000,8
20231108,144800,1617763340,9000,9000,9000,9000,82
20231108,144700,1617025340,9000,9000,9000,9000,150
20231108,144600,1615675340,9000,9000,9000,9000,21
20231108,144500,1615486340,9000,9000,9000,9000,7
20231108,144400,1615423340,9000,9000,9000,9000,7
20231108,144300,1615360340,9010,9000,9010,9000,191
20231108,144200,1613640730,9000,9000,9000,9000,1
20231108,144100,1613631730,9000,9000,9000,9000,0
20231108,144000,1613631730,9000,9000,9000,9000,0
20231108,143900,1613631730,9000,8980,9000,8980,474
20231108,143800,1609373560,8980,8980,8980,8980,0
20231108,143700,1609373560,8980,8980,8980,8980,0
20231108,143600,1609373560,8980,8980,8980,8980,0
20231108,143500,1609373560,8980,8950,8980,8950,843
20231108,143400,1601826730,8960,8990,8990,8960,1383
20231108,143300,1589423650,8990,8990,8990,8990,531
20231108,143200,1584649960,8990,8990,8990,8990,0
20231108,143100,1584649960,8990,8990,8990,8990,0
20231108,143000,1584649960,8990,8990,8990,8990,0
20231108,142900,1584649960,8990,8990,8990,8990,0
20231108,142800,1584649960,8990,8990,8990,8990,0
20231108,142700,1584649960,8990,8980,8990,8980,508
20231108,142600,1580085040,8970,8970,8970,8970,0
20231108,142500,1580085040,8970,8970,8970,8970,0
20231108,142400,1580085040,8970,8970,8970,8970,0
20231108,142300,1580085040,8970,8970,8970,8970,0
20231108,142200,1580085040,8970,8970,8970,8970,0
20231108,142100,1580085040,8970,8970,8970,8970,0
20231108,142000,1580085040,8970,8970,8970,8970,0
20231108,141900,1580085040,8970,8970,8970,8970,400
20231108,141800,1576497040,8980,8980,8980,8980,0
20231108,141700,1576497040,8980,8980,8980,8980,0
20231108,141600,1576497040,8980,8980,8980,8980,750
20231108,141500,1569762040,8980,8980,8980,8980,0
20231108,141400,1569762040,8980,8980,8980,8980,100
20231108,141300,1568864040,8980,8980,8980,8980,11
20231108,141200,1568765260,8980,8960,8980,8960,9
20231108,141100,1568684560,8980,8980,8980,8980,0
20231108,141000,1568684560,8980,8980,8980,8980,0
20231108,140900,1568684560,8980,8960,8980,8960,356
20231108,140800,1565489060,8960,8970,8970,8960,51
20231108,140700,1565031900,8970,8970,8970,8970,0
20231108,140600,1565031900,8970,8970,8970,8970,0
20231108,140500,1565031900,8970,8970,8970,8970,20
20231108,140400,1564852500,9000,9000,9000,9000,146
20231108,140300,1563538500,9000,9010,9010,9000,53
20231108,140200,1563061400,9010,9010,9010,9010,0
20231108,140100,1563061400,9010,9010,9010,9010,0
20231108,140000,1563061400,9010,9010,9010,9010,44
20231108,135900,1562664960,9010,9010,9010,9010,0
20231108,135800,1562664960,9010,9010,9010,9010,13
20231108,135700,1562547830,9010,9010,9010,9010,0
20231108,135600,1562547830,9010,9010,9010,9010,47
20231108,135500,1562124360,9000,9000,9000,9000,0
20231108,135400,1562124360,9000,8970,9000,8970,317
20231108,135300,1559272370,8960,8960,8960,8960,0
20231108,135200,1559272370,8960,8960,8960,8960,10
20231108,135100,1559182770,8970,8970,8970,8970,7
20231108,135000,1559119980,8970,8970,8970,8970,0
20231108,134900,1559119980,8970,8980,8980,8970,20
20231108,134800,1558940510,8990,8990,8990,8990,0
20231108,134700,1558940510,8990,8990,8990,8990,0
20231108,134600,1558940510,8990,8990,8990,8990,0
20231108,134500,1558940510,8990,8990,8990,8990,181
20231108,134400,1557313320,9000,9000,9000,9000,0
20231108,134300,1557313320,9000,9000,9000,9000,0
20231108,134200,1557313320,9000,9000,9000,9000,0
20231108,134100,1557313320,9000,9000,9000,9000,0
20231108,134000,1557313320,9000,9000,9000,9000,0
20231108,133900,1557313320,9000,9000,9000,9000,0
20231108,133800,1557313320,9000,9000,9000,9000,11
20231108,133700,1557214320,8990,8990,8990,8990,0
20231108,133600,1557214320,8990,8990,8990,8990,0
20231108,133500,1557214320,8990,9000,9000,8990,309
20231108,133400,1554434800,9000,9010,9010,9000,446
20231108,133300,1550419280,9010,9010,9010,9010,1
20231108,133200,1550410270,9010,9010,9010,9010,48
20231108,133100,1549977790,9010,9010,9010,9010,2
20231108,133000,1549959770,9020,9020,9020,9020,0
20231108,132900,1549959770,9020,9040,9040,9020,551
20231108,132800,1544987950,9040,9040,9040,9040,20
20231108,132700,1544807150,9040,9040,9040,9040,0
20231108,132600,1544807150,9040,9040,9040,9040,0
20231108,132500,1544807150,9040,9040,9040,9040,74
20231108,132400,1544138190,9060,9060,9060,9060,23
20231108,132300,1543929810,9060,9020,9060,9020,1977
20231108,132200,1526065770,9020,9020,9020,9020,0
20231108,132100,1526065770,9020,9020,9020,9020,0
20231108,132000,1526065770,9020,9020,9020,9020,0
20231108,131900,1526065770,9020,9020,9020,9020,0
20231108,131800,1526065770,9020,9020,9020,9020,1
20231108,131700,1526056750,8990,9000,9000,8990,28
20231108,131600,1525804950,8990,8990,8990,8990,47
20231108,131500,1525382420,9000,9000,9000,9000,0
20231108,131400,1525382420,9000,9000,9000,9000,7
20231108,131300,1525319420,9020,9020,9020,9020,0
20231108,131200,1525319420,9020,9020,9020,9020,0
20231108,131100,1525319420,9020,8990,9020,8990,6
20231108,131000,1525265450,9000,9000,9000,9000,900
20231108,130900,1517165450,9000,9000,9000,8990,232
20231108,130800,1515077750,9000,9000,9000,9000,350
20231108,130700,1511927750,8990,8990,8990,8990,0
20231108,130600,1511927750,8990,8990,8990,8990,250
20231108,130500,1509680250,8990,8990,8990,8990,4
20231108,130400,1509644290,9030,9030,9030,9030,0
20231108,130300,1509644290,9030,9030,9030,9030,0
20231108,130200,1509644290,9030,9030,9030,9030,0
20231108,130100,1509644290,9030,8960,9030,8960,1059
20231108,130000,1500111320,8960,8960,8960,8960,12
20231108,125900,1500003800,8960,8960,8960,8960,0
20231108,125800,1500003800,8960,8960,8960,8960,8
20231108,125700,1499932120,8990,8990,8990,8990,0
20231108,125600,1499932120,8990,8990,8990,8990,1
20231108,125500,1499923130,8990,8960,8990,8960,75
20231108,125400,1499251100,8950,8950,8950,8950,0
20231108,125300,1499251100,8950,8960,8960,8950,155
20231108,125200,1497863800,8950,8950,8950,8950,0
20231108,125100,1497863800,8950,8950,8950,8950,0
20231108,125000,1497863800,8950,8960,8960,8950,15
20231108,124900,1497729500,8950,8930,8950,8920,133
20231108,124800,1496540440,8950,8950,8950,8950,0
20231108,124700,1496540440,8950,8950,8950,8950,4
20231108,124600,1496504640,8950,8950,8950,8950,26
20231108,124500,1496271940,8950,8950,8950,8950,0
20231108,124400,1496271940,8950,8950,8950,8950,1
20231108,124300,1496262990,8950,8950,8950,8950,20
20231108,124200,1496083990,8950,8990,8990,8950,187
20231108,124100,1494404100,8990,8910,8990,8910,2161
20231108,124000,1475108760,8950,8950,8950,8950,0
20231108,123900,1475108760,8950,8950,8950,8950,131
20231108,123800,1473936310,8950,8950,8950,8950,10
20231108,123700,1473846810,8950,8950,8960,8910,1126
20231108,123600,1463772780,8960,8920,8960,8820,2873
20231108,123500,1438327010,8920,8920,8920,8920,29
20231108,123400,1438068330,8920,8920,8920,8920,0
20231108,123300,1438068330,8920,8920,8920,8920,0
20231108,123200,1438068330,8920,8920,8920,8920,1
20231108,123100,1438059410,8900,8900,8900,8900,0
20231108,123000,1438059410,8900,8940,8940,8900,71
20231108,122900,1437426800,8950,8950,8950,8950,0
20231108,122800,1437426800,8950,8950,8950,8950,50
20231108,122700,1436979300,8940,8940,8940,8940,100
20231108,122600,1436085300,8940,8940,8940,8940,0
20231108,122500,1436085300,8940,8930,8940,8930,91
20231108,122400,1435271770,8930,8930,8930,8920,91
20231108,122300,1434459540,8880,8880,8880,8880,0
20231108,122200,1434459540,8880,8960,8960,8880,187
20231108,122100,1432788580,8950,8950,8960,8950,1200
20231108,122000,1422045090,8950,8900,8970,8900,281
20231108,121900,1419530270,8900,8950,8950,8860,2477
20231108,121800,1397547570,8970,8970,8970,8970,20
20231108,121700,1397368170,8970,8950,8980,8930,486
20231108,121600,1393008570,8950,8970,8970,8950,222
20231108,121500,1391017250,8970,8970,8970,8970,0
20231108,121400,1391017250,8970,8970,8970,8970,0
20231108,121300,1391017250,8970,8970,8970,8970,84
20231108,121200,1390263770,8950,8940,8950,8940,9
20231108,121100,1390183230,8940,8930,8940,8920,169
20231108,121000,1388675060,8970,8970,8970,8970,111
20231108,120900,1387679390,8970,8960,8980,8880,2759
20231108,120800,1362988020,8980,8960,8990,8960,173
20231108,120700,1361434510,8990,8940,8990,8860,2517
20231108,120600,1339060230,8940,8960,8960,8940,38
20231108,120500,1338720350,8940,9000,9000,8940,96
20231108,120400,1337856730,9000,8940,9000,8900,363
20231108,120300,1334608790,8980,8980,8980,8980,10
20231108,120200,1334518990,8980,8980,8980,8980,3
20231108,120100,1334492050,9000,8980,9000,8980,387
20231108,120000,1331013090,8880,8980,8980,8880,528
20231108,115900,1326319820,8990,8990,8990,8990,0
20231108,115800,1326319820,8990,8990,8990,8990,16
20231108,115700,1326175980,9010,8960,9010,8960,1763
20231108,115600,1310338230,8970,8920,8970,8920,114
20231108,115500,1309315850,8880,8950,8950,8880,1439
20231108,115400,1296504940,8970,8970,9010,8970,479
20231108,115300,1292208250,9010,9020,9020,8970,42
20231108,115200,1291830700,9020,8960,9020,8960,2032
20231108,115100,1273552520,8930,8950,8950,8900,796
20231108,115000,1266456000,8920,8950,8980,8920,675
20231108,114900,1260416000,8980,8980,8980,8940,317
20231108,114800,1257580750,8910,8970,9010,8910,937
20231108,114700,1249204900,8900,8890,9010,8880,1913
20231108,114600,1232175320,8880,8940,8980,8870,2225
20231108,114500,1212366880,8930,8960,8990,8930,1311
20231108,114400,1200633920,8990,8980,8990,8960,1901
20231108,114300,1183598170,8990,9020,9020,8970,1456
20231108,114200,1170499290,9020,8980,9030,8980,612
20231108,114100,1164991600,8980,8960,9040,8950,1086
20231108,114000,1155236350,8950,8950,9080,8930,4968
20231108,113900,1110628970,8960,9430,9430,8920,26766
20231108,113800,867439550,9430,9510,9540,9220,32405
20231108,113700,561292300,9710,9710,9710,9710,0
20231108,113600,561292300,9710,9490,9710,9480,8992
20231108,113500,474644340,9580,9420,9600,9160,21123
20231108,113400,274245130,9430,9120,9460,9100,5973
20231108,113300,218811210,9090,9070,9110,9070,341
20231108,113200,215712650,9050,9030,9050,9030,4185
20231108,113100,177841610,9010,9010,9010,9010,30
20231108,113000,177571310,9010,9010,9010,9010,0
20231108,112900,177571310,9010,9010,9010,9010,1
20231108,112800,177562300,9040,9000,9040,9000,2019
20231108,112700,159334360,9000,9000,9000,9000,0
20231108,112600,159334360,9000,9000,9000,9000,0
20231108,112500,159334360,9000,9000,9000,9000,82
20231108,112400,158596360,8980,8980,8980,8980,1629
20231108,112300,143967940,8980,8980,8980,8980,0
20231108,112200,143967940,8980,8980,8980,8980,500
20231108,112100,139477940,8970,8970,8970,8970,0
20231108,112000,139477940,8970,8970,8970,8970,0
20231108,111900,139477940,8970,8970,8970,8970,0
20231108,111800,139477940,8970,8970,8970,8970,0
20231108,111700,139477940,8970,8970,8970,8970,0
20231108,111600,139477940,8970,8970,8970,8970,0
20231108,111500,139477940,8970,8970,8970,8970,1
20231108,111400,139468970,8980,8980,8980,8980,0
20231108,111300,139468970,8980,8980,8980,8980,0
20231108,111200,139468970,8980,8980,8980,8980,0
20231108,111100,139468970,8980,8970,8980,8960,18
20231108,111000,139307490,8990,8990,8990,8990,1
20231108,110900,139298500,9010,8980,9010,8980,8
20231108,110800,139226580,8980,8970,9010,8960,90
20231108,110700,138419550,9010,9010,9010,9010,0
20231108,110600,138419550,9010,8990,9010,8990,1066
20231108,110500,128821240,9000,9000,9000,9000,0
20231108,110400,128821240,9000,9000,9000,9000,0
20231108,110300,128821240,9000,9000,9000,9000,471
20231108,110200,124582240,9000,9000,9000,9000,0
20231108,110100,124582240,9000,9000,9000,9000,3
20231108,110000,124555240,9000,9010,9010,9000,30
20231108,105900,124285040,9010,9010,9010,9010,4
20231108,105800,124249000,9010,9010,9010,9010,4
20231108,105700,124212960,9010,9010,9010,9010,115
20231108,105600,123176810,9000,8990,9000,8990,898
20231108,105500,115096810,8980,8980,8980,8980,100
20231108,105400,114198810,9000,9000,9000,9000,0
20231108,105300,114198810,9000,9000,9000,9000,0
20231108,105200,114198810,9000,9000,9000,9000,0
20231108,105100,114198810,9000,9000,9000,9000,0
20231108,105000,114198810,9000,9000,9000,9000,0
20231108,104900,114198810,9000,9000,9000,9000,0
20231108,104800,114198810,9000,9000,9000,9000,0
20231108,104700,114198810,9000,9000,9000,9000,0
20231108,104600,114198810,9000,9000,9000,9000,4
20231108,104500,114162810,9000,8970,9010,8970,512
20231108,104400,109558360,8970,8970,8970,8970,4
20231108,104300,109522480,8990,8990,8990,8990,0
20231108,104200,109522480,8990,8990,8990,8990,0
20231108,104100,109522480,8990,8990,8990,8990,0
20231108,104000,109522480,8990,8990,8990,8990,0
20231108,103900,109522480,8990,8990,8990,8990,0
20231108,103800,109522480,8990,8990,8990,8990,0
20231108,103700,109522480,8990,8990,8990,8990,0
20231108,103600,109522480,8990,8990,8990,8990,0
20231108,103500,109522480,8990,8990,8990,8990,0
20231108,103400,109522480,8990,8990,8990,8990,80
20231108,103300,108803280,8990,8930,8990,8930,1798
20231108,103200,92681850,8930,8910,8930,8910,380
20231108,103100,89292970,8880,8880,8880,8880,0
20231108,103000,89292970,8880,8880,8880,8880,0
20231108,102900,89292970,8880,8880,8880,8880,0
20231108,102800,89292970,8880,8880,8880,8880,0
20231108,102700,89292970,8880,8880,8880,8880,0
20231108,102600,89292970,8880,8880,8880,8880,0
20231108,102500,89292970,8880,8880,8880,8880,500
20231108,102400,84852970,8930,8930,8930,8930,0
20231108,102300,84852970,8930,8930,8930,8930,0
20231108,102200,84852970,8930,8930,8930,8930,0
20231108,102100,84852970,8930,8930,8930,8930,0
20231108,102000,84852970,8930,8930,8930,8930,0
20231108,101900,84852970,8930,8930,8930,8930,0
20231108,101800,84852970,8930,8930,8930,8930,40
20231108,101700,84495770,8930,8930,8930,8930,0
20231108,101600,84495770,8930,8930,8930,8930,0
20231108,101500,84495770,8930,8930,8930,8930,0
20231108,101400,84495770,8930,8930,8930,8930,10
20231108,101300,84406470,8940,8940,8940,8940,0
20231108,101200,84406470,8940,8940,8940,8940,0
20231108,101100,84406470,8940,8940,8940,8940,0
20231108,101000,84406470,8940,8940,8940,8940,0
20231108,100900,84406470,8940,8920,8980,8920,1193
20231108,100800,73749350,8910,8880,8910,8880,626
20231108,100700,68177700,8870,8870,8870,8870,50
20231108,100600,67734200,8840,8840,8840,8840,0
20231108,100500,67734200,8840,8840,8840,8840,0
20231108,100400,67734200,8840,8840,8840,8840,200
20231108,100300,65966200,8860,8860,8860,8860,0
20231108,100200,65966200,8860,8860,8860,8860,0
20231108,100100,65966200,8860,8860,8860,8860,0
20231108,100000,65966200,8860,8860,8860,8860,0
20231108,095900,65966200,8860,8860,8860,8840,306
20231108,095800,63261040,8840,8840,8840,8840,0
20231108,095700,63261040,8840,8840,8840,8840,0
20231108,095600,63261040,8840,8840,8840,8840,5
20231108,095500,63216840,8840,8840,8840,8840,10
20231108,095400,63128440,8880,8880,8880,8880,1
20231108,095300,63119560,8820,8820,8820,8820,2
20231108,095200,63101920,8890,8890,8890,8890,0
20231108,095100,63101920,8890,8890,8890,8890,0
20231108,095000,63101920,8890,8900,8900,8890,10
20231108,094900,63012990,8900,8860,8910,8860,1201
20231108,094800,52322920,8850,8850,8850,8850,0
20231108,094700,52322920,8850,8850,8850,8850,0
20231108,094600,52322920,8850,8850,8850,8850,0
20231108,094500,52322920,8850,8850,8850,8850,11
20231108,094400,52225570,8880,8880,8880,8880,0
20231108,094300,52225570,8880,8880,8880,8880,630
20231108,094200,46631170,8860,8860,8860,8860,330
20231108,094100,43707370,8860,8860,8860,8860,0
20231108,094000,43707370,8860,8820,8860,8820,2700
20231108,093900,19794180,8800,8800,8800,8800,0
20231108,093800,19794180,8800,8800,8800,8800,0
20231108,093700,19794180,8800,8800,8800,8800,0
20231108,093600,19794180,8800,8800,8800,8800,0
20231108,093500,19794180,8800,8800,8800,8800,0
20231108,093400,19794180,8800,8800,8800,8800,0
20231108,093300,19794180,8800,8800,8800,8800,0
20231108,093200,19794180,8800,8800,8800,8790,9
20231108,093100,19715020,8820,8820,8820,8820,0
20231108,093000,19715020,8820,8810,8820,8810,2100
20231108,092900,1194260,8800,8800,8800,8800,0
20231108,092800,1194260,8800,8800,8800,8800,0
20231108,092700,1194260,8800,8750,8800,8750,25
20231108,092600,974930,8800,8800,8800,8800,0
20231108,092500,974930,8800,8800,8800,8800,0
20231108,092400,974930,8800,8800,8800,8800,0
20231108,092300,974930,8800,8800,8800,8800,69
20231108,092200,367730,8750,8750,8750,8750,0
20231108,092100,367730,8750,8750,8750,8750,1
20231108,092000,358980,8750,8750,8750,8750,7
20231108,091900,297730,8750,8750,8750,8750,0
20231108,091800,297730,8750,8750,8750,8750,0
20231108,091700,297730,8750,8750,8750,8750,2
20231108,091600,280230,8730,8730,8730,8730,0
20231108,091500,280230,8730,8730,8730,8730,12
20231108,091400,175470,8730,8730,8730,8730,0
20231108,091300,175470,8730,8730,8730,8730,0
20231108,091200,175470,8730,8730,8730,8730,0
20231108,091100,175470,8730,8730,8730,8730,0
20231108,091000,175470,8730,8730,8730,8730,2
20231108,090900,158010,8770,8770,8770,8770,0
20231108,090800,158010,8770,8770,8770,8770,15
20231108,090700,26460,8810,8810,8810,8810,0
20231108,090600,26460,8810,8810,8810,8810,0
20231108,090500,26460,8810,8810,8810,8810,0
20231108,090400,26460,8810,8810,8810,8810,0
20231108,090300,26460,8810,8810,8810,8810,0
20231108,090200,26460,8810,8810,8810,8810,0
20231108,090100,26460,8810,8810,8810,8810,0
20231108,090000,26460,8810,8830,8830,8810,3