stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,194400,5095257480,12600,12600,12600,12600,17473
20230823,194300,5095257480,12600,12600,12600,12600,0
20230823,194200,5095257480,12600,12600,12600,12600,0
20230823,194100,5095257480,12600,12600,12600,12600,0
20230823,194000,5095257480,12600,12600,12600,12600,0
20230823,193900,5095257480,12600,12600,12600,12600,0
20230823,193800,5095257480,12600,12600,12600,12600,0
20230823,193700,5095257480,12600,12600,12600,12600,0
20230823,193600,5095257480,12600,12600,12600,12600,0
20230823,193500,5095257480,12600,12600,12600,12600,0
20230823,193400,5095257480,12600,12600,12600,12600,0
20230823,193300,5095257480,12600,12600,12600,12600,0
20230823,193200,5095257480,12600,12600,12600,12600,0
20230823,193100,5095257480,12600,12600,12600,12600,0
20230823,193000,5095257480,12600,12600,12600,12600,0
20230823,192900,5095257480,12600,12600,12600,12600,0
20230823,192800,5095257480,12600,12600,12600,12600,0
20230823,192700,5095257480,12600,12600,12600,12600,0
20230823,192600,5095257480,12600,12600,12600,12600,0
20230823,192500,5095257480,12600,12600,12600,12600,0
20230823,192400,5095257480,12600,12600,12600,12600,0
20230823,192300,5095257480,12600,12600,12600,12600,0
20230823,192200,5095257480,12600,12600,12600,12600,0
20230823,192100,5095257480,12600,12600,12600,12600,0
20230823,192000,5095257480,12600,12600,12600,12600,0
20230823,191900,5095257480,12600,12600,12600,12600,0
20230823,191800,5095257480,12600,12600,12600,12600,0
20230823,191700,5095257480,12600,12600,12600,12600,0
20230823,191600,5095257480,12600,12600,12600,12600,0
20230823,191500,5095257480,12600,12600,12600,12600,0
20230823,191400,5095257480,12600,12600,12600,12600,17473
20230823,191300,5095257480,12600,12600,12600,12600,0
20230823,191200,5095257480,12600,12600,12600,12600,0
20230823,191100,5095257480,12600,12600,12600,12600,0
20230823,191000,5095257480,12600,12600,12600,12600,0
20230823,190900,5095257480,12600,12600,12600,12600,0
20230823,190800,5095257480,12600,12600,12600,12600,0
20230823,190700,5095257480,12600,12600,12600,12600,0
20230823,190600,5095257480,12600,12600,12600,12600,0
20230823,190500,5095257480,12600,12600,12600,12600,0
20230823,190400,5095257480,12600,12600,12600,12600,0
20230823,190300,5095257480,12600,12600,12600,12600,0
20230823,190200,5095257480,12600,12600,12600,12600,0
20230823,190100,5095257480,12600,12600,12600,12600,0
20230823,190000,5095257480,12600,12600,12600,12600,0
20230823,185900,5095257480,12600,12600,12600,12600,0
20230823,185800,5095257480,12600,12600,12600,12600,0
20230823,185700,5095257480,12600,12600,12600,12600,0
20230823,185600,5095257480,12600,12600,12600,12600,0
20230823,185500,5095257480,12600,12600,12600,12600,0
20230823,185400,5095257480,12600,12600,12600,12600,0
20230823,185300,5095257480,12600,12600,12600,12600,0
20230823,185200,5095257480,12600,12600,12600,12600,0
20230823,185100,5095257480,12600,12600,12600,12600,0
20230823,185000,5095257480,12600,12600,12600,12600,0
20230823,184900,5095257480,12600,12600,12600,12600,0
20230823,184800,5095257480,12600,12600,12600,12600,0
20230823,184700,5095257480,12600,12600,12600,12600,0
20230823,184600,5095257480,12600,12600,12600,12600,0
20230823,184500,5095257480,12600,12600,12600,12600,0
20230823,184400,5095257480,12600,12600,12600,12600,17473
20230823,184300,5095257480,12600,12600,12600,12600,0
20230823,184200,5095257480,12600,12600,12600,12600,0
20230823,184100,5095257480,12600,12600,12600,12600,0
20230823,184000,5095257480,12600,12600,12600,12600,0
20230823,183900,5095257480,12600,12600,12600,12600,0
20230823,183800,5095257480,12600,12600,12600,12600,0
20230823,183700,5095257480,12600,12600,12600,12600,0
20230823,183600,5095257480,12600,12600,12600,12600,0
20230823,183500,5095257480,12600,12600,12600,12600,0
20230823,183400,5095257480,12600,12600,12600,12600,0
20230823,183300,5095257480,12600,12600,12600,12600,0
20230823,183200,5095257480,12600,12600,12600,12600,0
20230823,183100,5095257480,12600,12600,12600,12600,0
20230823,183000,5095257480,12600,12600,12600,12600,0
20230823,182900,5095257480,12600,12600,12600,12600,0
20230823,182800,5095257480,12600,12600,12600,12600,0
20230823,182700,5095257480,12600,12600,12600,12600,0
20230823,182600,5095257480,12600,12600,12600,12600,0
20230823,182500,5095257480,12600,12600,12600,12600,0
20230823,182400,5095257480,12600,12600,12600,12600,0
20230823,182300,5095257480,12600,12600,12600,12600,0
20230823,182200,5095257480,12600,12600,12600,12600,0
20230823,182100,5095257480,12600,12600,12600,12600,0
20230823,182000,5095257480,12600,12600,12600,12600,0
20230823,181900,5095257480,12600,12600,12600,12600,0
20230823,181800,5095257480,12600,12600,12600,12600,0
20230823,181700,5095257480,12600,12600,12600,12600,0
20230823,181600,5095257480,12600,12600,12600,12600,0
20230823,181500,5095257480,12600,12600,12600,12600,0
20230823,181400,5095257480,12600,12600,12600,12600,17473
20230823,181300,5095257480,12600,12600,12600,12600,0
20230823,181200,5095257480,12600,12600,12600,12600,0
20230823,181100,5095257480,12600,12600,12600,12600,0
20230823,181000,5095257480,12600,12600,12600,12600,0
20230823,180900,5095257480,12600,12600,12600,12600,0
20230823,180800,5095257480,12600,12600,12600,12600,0
20230823,180700,5095257480,12600,12600,12600,12600,0
20230823,180600,5095257480,12600,12600,12600,12600,0
20230823,180500,5095257480,12600,12600,12600,12600,0
20230823,180400,5095257480,12600,12600,12600,12600,0
20230823,180300,5095257480,12600,12600,12600,12600,0
20230823,180200,5095257480,12600,12600,12600,12600,0
20230823,180100,5095257480,12600,12600,12600,12600,0
20230823,180000,5095257480,12600,12600,12600,12600,0
20230823,175900,5095257480,12600,12600,12600,12600,0
20230823,175800,5095257480,12600,12600,12600,12600,0
20230823,175700,5095257480,12600,12600,12600,12600,0
20230823,175600,5095257480,12600,12600,12600,12600,0
20230823,175500,5095257480,12600,12600,12600,12600,0
20230823,175400,5095257480,12600,12600,12600,12600,0
20230823,175300,5095257480,12600,12600,12600,12600,0
20230823,175200,5095257480,12600,12600,12600,12600,0
20230823,175100,5095257480,12600,12600,12600,12600,0
20230823,175000,5095257480,12600,12600,12600,12600,0
20230823,174900,5095257480,12600,12600,12600,12600,0
20230823,174800,5095257480,12600,12600,12600,12600,0
20230823,174700,5095257480,12600,12600,12600,12600,0
20230823,174600,5095257480,12600,12600,12600,12600,0
20230823,174500,5095257480,12600,12600,12600,12600,0
20230823,174400,5095257480,12600,12600,12600,12600,17473
20230823,174300,5095257480,12600,12600,12600,12600,0
20230823,174200,5095257480,12600,12600,12600,12600,0
20230823,174100,5095257480,12600,12600,12600,12600,0
20230823,174000,5095257480,12600,12600,12600,12600,0
20230823,173900,5095257480,12600,12600,12600,12600,0
20230823,173800,5095257480,12600,12600,12600,12600,0
20230823,173700,5095257480,12600,12600,12600,12600,0
20230823,173600,5095257480,12600,12600,12600,12600,0
20230823,173500,5095257480,12600,12600,12600,12600,0
20230823,173400,5095257480,12600,12600,12600,12600,0
20230823,173300,5095257480,12600,12600,12600,12600,0
20230823,173200,5095257480,12600,12600,12600,12600,0
20230823,173100,5095257480,12600,12600,12600,12600,0
20230823,173000,5095257480,12600,12600,12600,12600,0
20230823,172900,5095257480,12600,12600,12600,12600,0
20230823,172800,5095257480,12600,12600,12600,12600,0
20230823,172700,5095257480,12600,12600,12600,12600,0
20230823,172600,5095257480,12600,12600,12600,12600,0
20230823,172500,5095257480,12600,12600,12600,12600,0
20230823,172400,5095257480,12600,12600,12600,12600,0
20230823,172300,5095257480,12600,12600,12600,12600,0
20230823,172200,5095257480,12600,12600,12600,12600,0
20230823,172100,5095257480,12600,12600,12600,12600,0
20230823,172000,5095257480,12600,12600,12600,12600,0
20230823,171900,5095257480,12600,12600,12600,12600,0
20230823,171800,5095257480,12600,12600,12600,12600,0
20230823,171700,5095257480,12600,12600,12600,12600,0
20230823,171600,5095257480,12600,12600,12600,12600,0
20230823,171500,5095257480,12600,12600,12600,12600,0
20230823,171400,5095257480,12600,12600,12600,12600,17473
20230823,171300,5095257480,12600,12600,12600,12600,0
20230823,171200,5095257480,12600,12600,12600,12600,0
20230823,171100,5095257480,12600,12600,12600,12600,0
20230823,171000,5095257480,12600,12600,12600,12600,0
20230823,170900,5095257480,12600,12600,12600,12600,0
20230823,170800,5095257480,12600,12600,12600,12600,0
20230823,170700,5095257480,12600,12600,12600,12600,0
20230823,170600,5095257480,12600,12600,12600,12600,0
20230823,170500,5095257480,12600,12600,12600,12600,0
20230823,170400,5095257480,12600,12600,12600,12600,0
20230823,170300,5095257480,12600,12600,12600,12600,0
20230823,170200,5095257480,12600,12600,12600,12600,0
20230823,170100,5095257480,12600,12600,12600,12600,0
20230823,170000,5095257480,12600,12600,12600,12600,0
20230823,165900,5095257480,12600,12600,12600,12600,0
20230823,165800,5095257480,12600,12600,12600,12600,0
20230823,165700,5095257480,12600,12600,12600,12600,0
20230823,165600,5095257480,12600,12600,12600,12600,0
20230823,165500,5095257480,12600,12600,12600,12600,0
20230823,165400,5095257480,12600,12600,12600,12600,0
20230823,165300,5095257480,12600,12600,12600,12600,0
20230823,165200,5095257480,12600,12600,12600,12600,0
20230823,165100,5095257480,12600,12600,12600,12600,0
20230823,165000,5095257480,12600,12600,12600,12600,0
20230823,164900,5095257480,12600,12600,12600,12600,0
20230823,164800,5095257480,12600,12600,12600,12600,0
20230823,164700,5095257480,12600,12600,12600,12600,0
20230823,164600,5095257480,12600,12600,12600,12600,0
20230823,164500,5095257480,12600,12600,12600,12600,0
20230823,164400,5095257480,12600,12600,12600,12600,17473
20230823,164300,5095257480,12600,12600,12600,12600,0
20230823,164200,5095257480,12600,12600,12600,12600,0
20230823,164100,5095257480,12600,12600,12600,12600,0
20230823,164000,5095257480,12600,12600,12600,12600,0
20230823,163900,5095257480,12600,12600,12600,12600,0
20230823,163800,5095257480,12600,12600,12600,12600,0
20230823,163700,5095257480,12600,12600,12600,12600,0
20230823,163600,5095257480,12600,12600,12600,12600,0
20230823,163500,5095257480,12600,12600,12600,12600,0
20230823,163400,5095257480,12600,12600,12600,12600,0
20230823,163300,5095257480,12600,12600,12600,12600,0
20230823,163200,5095257480,12600,12600,12600,12600,0
20230823,163100,5095257480,12600,12600,12600,12600,0
20230823,163000,5095257480,12600,12600,12600,12600,0
20230823,162900,5095257480,12600,12600,12600,12600,0
20230823,162800,5095257480,12600,12600,12600,12600,0
20230823,162700,5095257480,12600,12600,12600,12600,0
20230823,162600,5095257480,12600,12600,12600,12600,0
20230823,162500,5095257480,12600,12600,12600,12600,0
20230823,162400,5095257480,12600,12600,12600,12600,0
20230823,162300,5095257480,12600,12600,12600,12600,0
20230823,162200,5095257480,12600,12600,12600,12600,0
20230823,162100,5095257480,12600,12600,12600,12600,0
20230823,162000,5095257480,12600,12600,12600,12600,0
20230823,161900,5095257480,12600,12600,12600,12600,0
20230823,161800,5095257480,12600,12600,12600,12600,0
20230823,161700,5095257480,12600,12600,12600,12600,0
20230823,161600,5095257480,12600,12600,12600,12600,0
20230823,161500,5095257480,12600,12600,12600,12600,0
20230823,161400,5095257480,12600,12600,12600,12600,17473
20230823,161300,5095257480,12600,12600,12600,12600,0
20230823,161200,5095257480,12600,12600,12600,12600,0
20230823,161100,5095257480,12600,12600,12600,12600,0
20230823,161000,5095257480,12600,12600,12600,12600,0
20230823,160900,5095257480,12600,12600,12600,12600,0
20230823,160800,5095257480,12600,12600,12600,12600,0
20230823,160700,5095257480,12600,12600,12600,12600,0
20230823,160600,5095257480,12600,12600,12600,12600,0
20230823,160500,5095257480,12600,12600,12600,12600,0
20230823,160400,5095257480,12600,12600,12600,12600,0
20230823,160300,5095257480,12600,12600,12600,12600,0
20230823,160200,5095257480,12600,12600,12600,12600,0
20230823,160100,5095257480,12600,12600,12600,12600,0
20230823,160000,5095257480,12600,12600,12600,12600,0
20230823,155900,5095257480,12600,12600,12600,12600,0
20230823,155800,5095257480,12600,12600,12600,12600,0
20230823,155700,5095257480,12600,12600,12600,12600,0
20230823,155600,5095257480,12600,12600,12600,12600,0
20230823,155500,5095257480,12600,12600,12600,12600,0
20230823,155400,5095257480,12600,12600,12600,12600,0
20230823,155300,5095257480,12600,12600,12600,12600,0
20230823,155200,5095257480,12600,12600,12600,12600,0
20230823,155100,5095257480,12600,12600,12600,12600,0
20230823,155000,5095257480,12600,12600,12600,12600,0
20230823,154900,5095257480,12600,12600,12600,12600,0
20230823,154800,5095257480,12600,12600,12600,12600,0
20230823,154700,5095257480,12600,12600,12600,12600,0
20230823,154600,5095257480,12600,12600,12600,12600,0
20230823,154500,5095257480,12600,12600,12600,12600,0
20230823,154400,5095257480,12600,12600,12600,12600,17473
20230823,154300,5095257480,12600,12600,12600,12600,0
20230823,154200,5095257480,12600,12600,12600,12600,0
20230823,154100,5095257480,12600,12600,12600,12600,0
20230823,154000,5095257480,12600,12600,12600,12600,0
20230823,153900,5095257480,12600,12600,12600,12600,0
20230823,153800,5095257480,12600,12600,12600,12600,0
20230823,153700,5095257480,12600,12600,12600,12600,0
20230823,153600,5095257480,12600,12600,12600,12600,0
20230823,153500,5095257480,12600,12600,12600,12600,0
20230823,153400,5095257480,12600,12600,12600,12600,0
20230823,153300,5095257480,12600,12600,12600,12600,0
20230823,153200,5095257480,12600,12600,12600,12600,0
20230823,153100,5095257480,12600,12600,12600,12600,0
20230823,153000,5095257480,12600,12600,12600,12600,17473
20230823,152900,4875097680,12620,12620,12620,12620,0
20230823,152800,4875097680,12620,12620,12620,12620,0
20230823,152700,4875097680,12620,12620,12620,12620,0
20230823,152600,4875097680,12620,12620,12620,12620,0
20230823,152500,4875097680,12620,12620,12620,12620,0
20230823,152400,4875097680,12620,12620,12620,12620,0
20230823,152300,4875097680,12620,12620,12620,12620,0
20230823,152200,4875097680,12620,12620,12620,12620,0
20230823,152100,4875097680,12620,12620,12620,12620,0
20230823,152000,4875097680,12620,12620,12620,12620,0
20230823,151900,4875097680,12620,12630,12640,12620,1253
20230823,151800,4859272130,12640,12650,12660,12630,361
20230823,151700,4854706870,12650,12610,12650,12610,2960
20230823,151600,4817357640,12610,12610,12620,12610,863
20230823,151500,4806475140,12610,12650,12650,12610,413
20230823,151400,4801266200,12660,12630,12660,12610,795
20230823,151300,4791232760,12630,12610,12630,12610,547
20230823,151200,4784329370,12620,12610,12620,12610,1461
20230823,151100,4765905100,12620,12630,12630,12620,271
20230823,151000,4762484420,12630,12600,12650,12590,4491
20230823,150900,4705876740,12600,12600,12610,12600,1697
20230823,150800,4684494400,12600,12600,12610,12600,860
20230823,150700,4673657960,12600,12610,12610,12600,1144
20230823,150600,4659236970,12610,12620,12620,12610,790
20230823,150500,4649273890,12610,12610,12620,12610,803
20230823,150400,4639147760,12610,12620,12620,12610,1218
20230823,150300,4623788490,12610,12610,12620,12610,34
20230823,150200,4623359650,12610,12630,12630,12610,812
20230823,150100,4613114890,12630,12620,12650,12610,617
20230823,150000,4605326710,12620,12600,12670,12600,2818
20230823,145900,4569781600,12600,12590,12600,12590,676
20230823,145800,4561270570,12590,12590,12600,12590,549
20230823,145700,4554358530,12600,12600,12600,12590,511
20230823,145600,4547924210,12590,12600,12600,12590,306
20230823,145500,4544071560,12600,12590,12600,12590,33
20230823,145400,4543655880,12590,12590,12610,12590,667
20230823,145300,4535254800,12600,12600,12600,12590,4237
20230823,145200,4481874120,12590,12600,12600,12590,1153
20230823,145100,4467357660,12590,12600,12600,12590,704
20230823,145000,4458489090,12590,12600,12600,12590,491
20230823,144900,4452307300,12590,12600,12600,12590,472
20230823,144800,4446364720,12600,12600,12600,12590,1681
20230823,144700,4425200790,12590,12590,12600,12590,611
20230823,144600,4417508210,12590,12600,12600,12590,948
20230823,144500,4405572490,12590,12600,12610,12590,2712
20230823,144400,4371401440,12600,12600,12610,12600,404
20230823,144300,4366310680,12600,12600,12610,12600,379
20230823,144200,4361535180,12600,12600,12610,12600,1731
20230823,144100,4339724490,12600,12620,12620,12600,1404
20230823,144000,4322020490,12620,12640,12640,12610,56
20230823,143900,4321312980,12640,12600,12650,12600,3559
20230823,143800,4276419890,12600,12620,12620,12600,1270
20230823,143700,4260409050,12610,12610,12620,12610,1456
20230823,143600,4242048800,12610,12620,12620,12610,499
20230823,143500,4235753770,12630,12630,12630,12620,424
20230823,143400,4230402660,12620,12630,12630,12620,666
20230823,143300,4221997560,12620,12630,12630,12620,303
20230823,143200,4218173580,12620,12630,12630,12620,1112
20230823,143100,4204137410,12630,12640,12640,12630,116
20230823,143000,4202672190,12630,12650,12650,12630,650
20230823,142900,4194458940,12650,12640,12650,12640,1341
20230823,142800,4177508690,12640,12650,12650,12640,1012
20230823,142700,4164710360,12650,12630,12650,12630,1995
20230823,142600,4139508980,12620,12630,12630,12620,312
20230823,142500,4135571270,12630,12640,12640,12630,1189
20230823,142400,4120553530,12640,12640,12640,12630,585
20230823,142300,4113164230,12640,12640,12640,12630,169
20230823,142200,4111028570,12630,12640,12640,12630,683
20230823,142100,4102398390,12630,12630,12640,12630,1118
20230823,142000,4088278000,12630,12640,12640,12630,613
20230823,141900,4080535700,12650,12620,12660,12620,111
20230823,141800,4079134510,12670,12620,12670,12620,2925
20230823,141700,4042206010,12620,12620,12620,12610,2676
20230823,141600,4008460740,12620,12630,12630,12620,764
20230823,141500,3998819010,12630,12630,12640,12610,2915
20230823,141400,3962025940,12630,12600,12660,12600,3994
20230823,141300,3911605570,12600,12600,12610,12600,2199
20230823,141200,3883898080,12610,12600,12610,12600,1104
20230823,141100,3869984480,12600,12610,12610,12600,227
20230823,141000,3867124180,12600,12610,12610,12600,1816
20230823,140900,3844240150,12620,12650,12650,12620,397
20230823,140800,3839226800,12620,12600,12620,12600,1384
20230823,140700,3821778650,12600,12620,12620,12600,1101
20230823,140600,3807902860,12610,12590,12650,12590,2963
20230823,140500,3770527010,12600,12590,12600,12590,581
20230823,140400,3763211340,12600,12610,12610,12590,2156
20230823,140300,3736053590,12610,12610,12610,12600,172
20230823,140200,3733886110,12600,12610,12610,12600,941
20230823,140100,3722029170,12610,12610,12610,12600,705
20230823,140000,3713144860,12600,12620,12620,12600,844
20230823,135900,3702507230,12610,12620,12620,12610,1238
20230823,135800,3686893360,12610,12620,12620,12610,710
20230823,135700,3677939920,12620,12620,12620,12610,293
20230823,135600,3674245100,12610,12600,12660,12600,3178
20230823,135500,3634116970,12610,12600,12610,12600,631
20230823,135400,3626165880,12600,12610,12620,12600,850
20230823,135300,3615451360,12610,12620,12620,12610,1932
20230823,135200,3591088090,12620,12620,12620,12610,385
20230823,135100,3586229940,12630,12630,12640,12630,169
20230823,135000,3584095360,12640,12620,12650,12610,1309
20230823,134900,3567568710,12620,12620,12620,12610,458
20230823,134800,3561793160,12620,12620,12630,12610,505
20230823,134700,3555418590,12640,12610,12640,12600,1199
20230823,134600,3540292850,12600,12610,12610,12600,1048
20230823,134500,3527087510,12600,12610,12610,12600,1188
20230823,134400,3512114420,12600,12610,12610,12600,1941
20230823,134300,3487657720,12600,12600,12610,12600,337
20230823,134200,3483410470,12600,12610,12610,12600,392
20230823,134100,3478471010,12610,12620,12620,12610,2990
20230823,134000,3440743880,12630,12640,12640,12630,1488
20230823,133900,3421950310,12640,12640,12640,12630,76
20230823,133800,3420990070,12630,12640,12640,12630,386
20230823,133700,3416113870,12630,12640,12640,12630,306
20230823,133600,3412248880,12630,12630,12640,12620,1121
20230823,133500,3398093480,12630,12620,12630,12620,716
20230823,133400,3389050750,12620,12630,12630,12620,411
20230823,133300,3383862670,12630,12620,12630,12600,10834
20230823,133200,3247245030,12620,12620,12630,12620,678
20230823,133100,3238688600,12630,12640,12640,12630,6034
20230823,133000,3162433000,12640,12640,12650,12640,694
20230823,132900,3153658140,12640,12650,12650,12640,829
20230823,132800,3143171980,12650,12650,12660,12650,573
20230823,132700,3135922530,12650,12650,12650,12650,149
20230823,132600,3134037680,12650,12650,12660,12650,1162
20230823,132500,3119334550,12650,12650,12660,12650,433
20230823,132400,3113856800,12650,12660,12660,12650,927
20230823,132300,3102128720,12660,12650,12660,12650,147
20230823,132200,3100268790,12650,12650,12650,12650,754
20230823,132100,3090730690,12650,12650,12660,12650,669
20230823,132000,3082266840,12660,12650,12660,12650,387
20230823,131900,3077371230,12660,12660,12660,12660,3
20230823,131800,3077333250,12650,12660,12660,12650,435
20230823,131700,3071830200,12660,12670,12670,12660,308
20230823,131600,3067930750,12670,12660,12670,12660,771
20230823,131500,3058169880,12670,12660,12670,12650,1163
20230823,131400,3043441750,12650,12660,12660,12650,317
20230823,131300,3039431380,12650,12660,12660,12650,376
20230823,131200,3034674860,12660,12660,12660,12650,930
20230823,131100,3022902020,12660,12650,12660,12650,228
20230823,131000,3020015850,12650,12670,12670,12650,1207
20230823,130900,3004739370,12660,12660,12660,12650,2919
20230823,130800,2967789320,12660,12660,12660,12650,1282
20230823,130700,2951563080,12660,12660,12660,12650,435
20230823,130600,2946057590,12660,12660,12670,12660,1169
20230823,130500,2931257850,12660,12660,12670,12660,1771
20230823,130400,2908836940,12660,12670,12670,12650,3598
20230823,130300,2863309150,12660,12670,12670,12660,2299
20230823,130200,2834190250,12670,12680,12680,12670,1148
20230823,130100,2819644040,12680,12690,12690,12680,354
20230823,130000,2815155170,12690,12690,12700,12680,886
20230823,125900,2803916340,12700,12690,12700,12690,492
20230823,125800,2797672760,12690,12700,12710,12690,8177
20230823,125700,2693834840,12700,12710,12710,12700,877
20230823,125600,2682695630,12710,12720,12720,12700,11465
20230823,125500,2536968000,12720,12720,12720,12720,434
20230823,125400,2531447520,12720,12720,12730,12720,417
20230823,125300,2526142770,12730,12730,12730,12720,510
20230823,125200,2519654320,12720,12730,12730,12720,450
20230823,125100,2513926130,12730,12730,12730,12730,85
20230823,125000,2512844080,12730,12730,12740,12730,971
20230823,124900,2500483210,12730,12740,12740,12730,448
20230823,124800,2494779420,12730,12740,12740,12730,542
20230823,124700,2487879750,12740,12740,12740,12740,66
20230823,124600,2487038910,12730,12730,12740,12730,389
20230823,124500,2482086910,12730,12740,12740,12730,360
20230823,124400,2477504000,12740,12740,12740,12730,495
20230823,124300,2471202540,12740,12740,12740,12740,779
20230823,124200,2461278080,12740,12750,12750,12740,338
20230823,124100,2456971430,12750,12760,12760,12750,10
20230823,124000,2456843880,12760,12740,12760,12730,2077
20230823,123900,2430385020,12740,12740,12740,12740,302
20230823,123800,2426537540,12730,12740,12740,12730,384
20230823,123700,2421648220,12730,12740,12740,12730,286
20230823,123600,2418007430,12730,12730,12730,12730,296
20230823,123500,2414239350,12740,12740,12740,12740,35
20230823,123400,2413793450,12740,12740,12750,12740,681
20230823,123300,2405115700,12730,12730,12730,12720,1687
20230823,123200,2383643030,12730,12720,12730,12720,641
20230823,123100,2375486470,12720,12720,12730,12720,376
20230823,123000,2370702250,12720,12720,12730,12720,292
20230823,122900,2366987950,12720,12720,12730,12720,602
20230823,122800,2359329800,12720,12730,12730,12720,372
20230823,122700,2354597860,12730,12740,12740,12720,1463
20230823,122600,2335975400,12730,12740,12740,12730,292
20230823,122500,2332258170,12730,12740,12740,12730,335
20230823,122400,2327993570,12740,12750,12750,12730,3864
20230823,122300,2278766920,12750,12750,12750,12750,91
20230823,122200,2277606670,12760,12750,12770,12750,2042
20230823,122100,2251563350,12740,12740,12740,12740,368
20230823,122000,2246875030,12740,12740,12740,12740,284
20230823,121900,2243256870,12750,12740,12750,12740,86
20230823,121800,2242161110,12740,12740,12750,12740,594
20230823,121700,2234593540,12740,12740,12750,12740,593
20230823,121600,2227037620,12740,12740,12750,12740,457
20230823,121500,2221215340,12750,12740,12750,12740,352
20230823,121400,2216730760,12750,12750,12750,12740,113
20230823,121300,2215290500,12740,12750,12750,12740,298
20230823,121200,2211493840,12740,12750,12750,12740,1141
20230823,121100,2196953580,12750,12750,12760,12750,333
20230823,121000,2192707810,12750,12750,12750,12750,10
20230823,120900,2192580310,12750,12750,12760,12750,1590
20230823,120800,2172307720,12760,12760,12760,12750,1883
20230823,120700,2148287040,12760,12760,12770,12760,605
20230823,120600,2140567230,12770,12770,12770,12770,3
20230823,120500,2140528920,12760,12770,12770,12760,2094
20230823,120400,2113792960,12770,12770,12780,12770,354
20230823,120300,2109272370,12770,12770,12780,12770,431
20230823,120200,2103768440,12770,12770,12780,12770,699
20230823,120100,2094839510,12770,12770,12770,12770,883
20230823,120000,2083563600,12770,12770,12770,12770,330
20230823,115900,2079349500,12770,12770,12770,12770,581
20230823,115800,2071930130,12780,12780,12780,12770,20
20230823,115700,2071674590,12770,12790,12790,12770,4195
20230823,115600,2018068140,12790,12780,12790,12780,347
20230823,115500,2013633470,12790,12780,12790,12780,432
20230823,115400,2008111500,12790,12790,12790,12780,69
20230823,115300,2007229630,12780,12780,12780,12780,804
20230823,115200,1996954510,12780,12790,12790,12780,408
20230823,115100,1991740260,12790,12780,12790,12780,347
20230823,115000,1987305570,12780,12790,12790,12780,101
20230823,114900,1986014530,12790,12780,12790,12780,526
20230823,114800,1979290930,12780,12780,12780,12780,284
20230823,114700,1975661410,12780,12780,12790,12780,440
20230823,114600,1970037200,12780,12780,12780,12780,58
20230823,114500,1969295960,12780,12780,12780,12780,288
20230823,114400,1965615320,12780,12790,12790,12780,292
20230823,114300,1961883480,12790,12770,12790,12770,3043
20230823,114200,1923003320,12780,12780,12780,12770,1138
20230823,114100,1908460080,12780,12790,12790,12780,774
20230823,114000,1898563510,12790,12780,12790,12780,409
20230823,113900,1893335250,12780,12780,12780,12780,284
20230823,113800,1889705730,12790,12790,12790,12780,1542
20230823,113700,1869983830,12800,12800,12800,12800,72
20230823,113600,1869062230,12800,12820,12820,12800,290
20230823,113500,1865346580,12820,12770,12830,12770,1792
20230823,113400,1842434160,12770,12780,12780,12770,131
20230823,113300,1840761080,12780,12780,12780,12770,586
20230823,113200,1833274840,12770,12770,12770,12770,335
20230823,113100,1828996890,12790,12760,12790,12760,458
20230823,113000,1823146290,12760,12780,12780,12760,1659
20230823,112900,1801960330,12780,12790,12790,12770,1904
20230823,112800,1777633340,12790,12810,12810,12790,328
20230823,112700,1773435400,12820,12820,12820,12820,40
20230823,112600,1772922600,12830,12810,12830,12810,211
20230823,112500,1770219590,12810,12780,12810,12770,2067
20230823,112400,1743789450,12780,12780,12780,12780,693
20230823,112300,1734932910,12780,12790,12800,12780,1099
20230823,112200,1720882780,12800,12800,12800,12800,0
20230823,112100,1720882780,12800,12790,12800,12790,304
20230823,112000,1716994420,12790,12790,12790,12780,1431
20230823,111900,1698695620,12790,12800,12800,12790,390
20230823,111800,1693706520,12800,12800,12800,12790,1038
20230823,111700,1680422960,12800,12810,12810,12800,514
20230823,111600,1673843460,12810,12830,12830,12810,398
20230823,111500,1668742680,12830,12830,12830,12830,7
20230823,111400,1668652870,12830,12850,12850,12830,133
20230823,111300,1666943900,12830,12800,12850,12800,3899
20230823,111200,1616952940,12800,12810,12810,12800,670
20230823,111100,1608374940,12800,12800,12800,12800,332
20230823,111000,1604125340,12810,12810,12810,12810,6
20230823,110900,1604048480,12800,12810,12810,12800,321
20230823,110800,1599936980,12810,12820,12820,12810,784
20230823,110700,1589892780,12820,12810,12820,12810,447
20230823,110600,1584165580,12810,12810,12810,12810,27
20230823,110500,1583819710,12810,12820,12820,12810,1060
20230823,110400,1570234350,12820,12830,12830,12820,335
20230823,110300,1565939600,12820,12840,12840,12820,4732
20230823,110200,1505222650,12840,12840,12840,12840,289
20230823,110100,1501511890,12840,12850,12850,12840,1119
20230823,110000,1487143580,12840,12840,12850,12840,410
20230823,105900,1481879170,12850,12850,12850,12850,587
20230823,105800,1474336220,12860,12860,12860,12850,6
20230823,105700,1474259070,12860,12840,12860,12840,2693
20230823,105600,1439654620,12840,12850,12850,12840,632
20230823,105500,1431537140,12850,12850,12850,12840,3109
20230823,105400,1391590310,12860,12850,12860,12850,149
20230823,105300,1389675590,12850,12860,12860,12850,180
20230823,105200,1387362360,12860,12860,12860,12860,248
20230823,105100,1384173080,12860,12860,12860,12860,4
20230823,105000,1384121640,12860,12860,12860,12860,0
20230823,104900,1384121640,12860,12860,12860,12860,0
20230823,104800,1384121640,12860,12860,12860,12860,161
20230823,104700,1382051180,12860,12870,12870,12860,2294
20230823,104600,1352550190,12870,12870,12870,12870,100
20230823,104500,1351263190,12860,12900,12900,12860,464
20230823,104400,1345289720,12900,12900,12900,12900,115
20230823,104300,1343806220,12900,12900,12900,12900,0
20230823,104200,1343806220,12900,12900,12900,12900,30
20230823,104100,1343419220,12880,12880,12880,12880,682
20230823,104000,1334635060,12880,12910,12920,12870,2241
20230823,103900,1305735610,12920,12880,12930,12880,1534
20230823,103800,1285954340,12880,12880,12880,12880,107
20230823,103700,1284576180,12870,12870,12870,12870,5
20230823,103600,1284511830,12870,12900,12900,12870,132
20230823,103500,1282810460,12890,12900,12900,12890,531
20230823,103400,1275961560,12920,12870,12920,12870,1875
20230823,103300,1251817250,12870,12860,12870,12860,199
20230823,103200,1249257280,12870,12870,12870,12870,6
20230823,103100,1249180060,12860,12870,12870,12860,2
20230823,103000,1249154330,12860,12900,12900,12860,2004
20230823,102900,1223348960,12900,12910,12910,12900,189
20230823,102800,1220908980,12910,12910,12910,12910,116
20230823,102700,1219411420,12910,12910,12910,12910,10
20230823,102600,1219282320,12920,12920,12920,12910,753
20230823,102500,1209560390,12920,12940,12950,12920,2108
20230823,102400,1182305460,12940,12940,12940,12930,1961
20230823,102300,1156943960,12940,12880,12940,12880,3218
20230823,102200,1115389270,12880,12880,12880,12880,89
20230823,102100,1114242950,12880,12880,12880,12880,370
20230823,102000,1109477350,12880,12880,12880,12880,96
20230823,101900,1108240870,12870,12870,12870,12870,65
20230823,101800,1107404320,12890,12890,12890,12890,103
20230823,101700,1106076650,12870,12880,12880,12870,244
20230823,101600,1102934330,12870,12870,12870,12870,0
20230823,101500,1102934330,12870,12850,12900,12850,2618
20230823,101400,1069252760,12850,12850,12850,12850,2
20230823,101300,1069227060,12850,12850,12850,12850,85
20230823,101200,1068134810,12850,12850,12850,12850,77
20230823,101100,1067145360,12850,12840,12850,12830,886
20230823,101000,1055769100,12840,12830,12840,12830,338
20230823,100900,1051430430,12840,12880,12880,12840,387
20230823,100800,1046454580,12850,12850,12850,12840,632
20230823,100700,1038333470,12840,12840,12850,12840,340
20230823,100600,1033967600,12840,12840,12840,12840,1
20230823,100500,1033954760,12850,12850,12850,12830,491
20230823,100400,1027648230,12880,12830,12880,12830,968
20230823,100300,1015222780,12830,12830,12850,12830,765
20230823,100200,1005405030,12820,12830,12830,12820,782
20230823,100100,995372070,12830,12830,12880,12830,651
20230823,100000,987012170,12830,12830,12840,12820,189
20230823,095900,984587310,12840,12830,12840,12830,394
20230823,095800,979529720,12830,12840,12840,12830,370
20230823,095700,974781920,12840,12840,12850,12830,224
20230823,095600,971905850,12830,12830,12850,12830,1257
20230823,095500,955772400,12830,12830,12830,12830,338
20230823,095400,951435860,12830,12850,12850,12830,531
20230823,095300,944616670,12850,12850,12850,12850,12
20230823,095200,944462470,12830,12820,12830,12810,1130
20230823,095100,929975960,12820,12820,12820,12820,448
20230823,095000,924232600,12810,12870,12870,12810,1586
20230823,094900,903854500,12870,12870,12880,12870,345
20230823,094800,899413140,12870,12870,12870,12870,77
20230823,094700,898422150,12870,12870,12870,12870,883
20230823,094600,887057940,12860,12860,12860,12860,5
20230823,094500,886993640,12860,12870,12870,12860,202
20230823,094400,884395810,12880,12870,12880,12870,119
20230823,094300,882863800,12870,12870,12870,12870,13
20230823,094200,882696490,12870,12870,12870,12870,394
20230823,094100,877625710,12870,12910,12910,12870,898
20230823,094000,866048000,12910,12900,12910,12850,1342
20230823,093900,848761070,12900,12910,12910,12900,1174
20230823,093800,833604930,12910,12920,12920,12910,876
20230823,093700,822289500,12920,12930,12930,12920,274
20230823,093600,818748740,12930,12900,12940,12900,5485
20230823,093500,747927680,12910,12900,12910,12890,999
20230823,093400,735040610,12900,12920,12930,12900,410
20230823,093300,729745110,12930,12920,12930,12920,254
20230823,093200,726463190,12920,12870,12930,12870,731
20230823,093100,717034620,12870,12860,12880,12860,153
20230823,093000,715066930,12850,12900,12910,12850,1993
20230823,092900,689386200,12910,12900,12910,12900,204
20230823,092800,686754350,12890,12900,12910,12890,835
20230823,092700,675980050,12900,12890,12930,12890,8032
20230823,092600,572327760,12870,12830,12890,12830,2142
20230823,092500,544738320,12830,12820,12830,12810,224
20230823,092400,541866450,12830,12860,12870,12810,1396
20230823,092300,523968070,12860,12860,12870,12860,149
20230823,092200,522051140,12870,12840,12880,12840,1470
20230823,092100,503157460,12830,12880,12880,12830,395
20230823,092000,498085800,12860,12850,12870,12840,948
20230823,091900,485904690,12840,12850,12850,12840,473
20230823,091800,479831340,12850,12850,12850,12840,394
20230823,091700,474769600,12850,12870,12880,12840,620
20230823,091600,466793370,12880,12810,12880,12810,1396
20230823,091500,448855240,12800,12770,12800,12770,1772
20230823,091400,426209840,12770,12780,12780,12770,276
20230823,091300,422685080,12770,12780,12780,12770,297
20230823,091200,418892190,12770,12770,12780,12760,1858
20230823,091100,395169150,12770,12790,12810,12770,985
20230823,091000,382574230,12790,12750,12790,12740,1379
20230823,090900,364971360,12750,12740,12760,12730,2386
20230823,090800,334575720,12750,12740,12750,12730,1247
20230823,090700,318686130,12750,12740,12760,12740,1210
20230823,090600,303255410,12730,12750,12750,12730,575
20230823,090500,295930840,12750,12730,12770,12710,8820
20230823,090400,183542780,12730,12790,12790,12730,4219
20230823,090300,129760770,12790,12790,12820,12790,1210
20230823,090200,114274690,12790,12800,12820,12790,960
20230823,090100,101984630,12840,12750,12840,12740,3394
20230823,090000,58658290,12740,12800,12860,12730,4587