stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194700,2427992960,12750,12750,12750,12750,2308
20230828,194600,2427992960,12750,12750,12750,12750,0
20230828,194500,2427992960,12750,12750,12750,12750,0
20230828,194400,2427992960,12750,12750,12750,12750,0
20230828,194300,2427992960,12750,12750,12750,12750,0
20230828,194200,2427992960,12750,12750,12750,12750,0
20230828,194100,2427992960,12750,12750,12750,12750,0
20230828,194000,2427992960,12750,12750,12750,12750,0
20230828,193900,2427992960,12750,12750,12750,12750,0
20230828,193800,2427992960,12750,12750,12750,12750,0
20230828,193700,2427992960,12750,12750,12750,12750,0
20230828,193600,2427992960,12750,12750,12750,12750,0
20230828,193500,2427992960,12750,12750,12750,12750,0
20230828,193400,2427992960,12750,12750,12750,12750,0
20230828,193300,2427992960,12750,12750,12750,12750,0
20230828,193200,2427992960,12750,12750,12750,12750,0
20230828,193100,2427992960,12750,12750,12750,12750,0
20230828,193000,2427992960,12750,12750,12750,12750,0
20230828,192900,2427992960,12750,12750,12750,12750,0
20230828,192800,2427992960,12750,12750,12750,12750,0
20230828,192700,2427992960,12750,12750,12750,12750,0
20230828,192600,2427992960,12750,12750,12750,12750,0
20230828,192500,2427992960,12750,12750,12750,12750,0
20230828,192400,2427992960,12750,12750,12750,12750,0
20230828,192300,2427992960,12750,12750,12750,12750,0
20230828,192200,2427992960,12750,12750,12750,12750,0
20230828,192100,2427992960,12750,12750,12750,12750,0
20230828,192000,2427992960,12750,12750,12750,12750,0
20230828,191900,2427992960,12750,12750,12750,12750,0
20230828,191800,2427992960,12750,12750,12750,12750,0
20230828,191700,2427992960,12750,12750,12750,12750,2308
20230828,191600,2427992960,12750,12750,12750,12750,0
20230828,191500,2427992960,12750,12750,12750,12750,0
20230828,191400,2427992960,12750,12750,12750,12750,0
20230828,191300,2427992960,12750,12750,12750,12750,0
20230828,191200,2427992960,12750,12750,12750,12750,0
20230828,191100,2427992960,12750,12750,12750,12750,0
20230828,191000,2427992960,12750,12750,12750,12750,0
20230828,190900,2427992960,12750,12750,12750,12750,0
20230828,190800,2427992960,12750,12750,12750,12750,0
20230828,190700,2427992960,12750,12750,12750,12750,0
20230828,190600,2427992960,12750,12750,12750,12750,0
20230828,190500,2427992960,12750,12750,12750,12750,0
20230828,190400,2427992960,12750,12750,12750,12750,0
20230828,190300,2427992960,12750,12750,12750,12750,0
20230828,190200,2427992960,12750,12750,12750,12750,0
20230828,190100,2427992960,12750,12750,12750,12750,0
20230828,190000,2427992960,12750,12750,12750,12750,0
20230828,185900,2427992960,12750,12750,12750,12750,0
20230828,185800,2427992960,12750,12750,12750,12750,0
20230828,185700,2427992960,12750,12750,12750,12750,0
20230828,185600,2427992960,12750,12750,12750,12750,0
20230828,185500,2427992960,12750,12750,12750,12750,0
20230828,185400,2427992960,12750,12750,12750,12750,0
20230828,185300,2427992960,12750,12750,12750,12750,0
20230828,185200,2427992960,12750,12750,12750,12750,0
20230828,185100,2427992960,12750,12750,12750,12750,0
20230828,185000,2427992960,12750,12750,12750,12750,0
20230828,184900,2427992960,12750,12750,12750,12750,0
20230828,184800,2427992960,12750,12750,12750,12750,0
20230828,184700,2427992960,12750,12750,12750,12750,2308
20230828,184600,2427992960,12750,12750,12750,12750,0
20230828,184500,2427992960,12750,12750,12750,12750,0
20230828,184400,2427992960,12750,12750,12750,12750,0
20230828,184300,2427992960,12750,12750,12750,12750,0
20230828,184200,2427992960,12750,12750,12750,12750,0
20230828,184100,2427992960,12750,12750,12750,12750,0
20230828,184000,2427992960,12750,12750,12750,12750,0
20230828,183900,2427992960,12750,12750,12750,12750,0
20230828,183800,2427992960,12750,12750,12750,12750,0
20230828,183700,2427992960,12750,12750,12750,12750,0
20230828,183600,2427992960,12750,12750,12750,12750,0
20230828,183500,2427992960,12750,12750,12750,12750,0
20230828,183400,2427992960,12750,12750,12750,12750,0
20230828,183300,2427992960,12750,12750,12750,12750,0
20230828,183200,2427992960,12750,12750,12750,12750,0
20230828,183100,2427992960,12750,12750,12750,12750,0
20230828,183000,2427992960,12750,12750,12750,12750,0
20230828,182900,2427992960,12750,12750,12750,12750,0
20230828,182800,2427992960,12750,12750,12750,12750,0
20230828,182700,2427992960,12750,12750,12750,12750,0
20230828,182600,2427992960,12750,12750,12750,12750,0
20230828,182500,2427992960,12750,12750,12750,12750,0
20230828,182400,2427992960,12750,12750,12750,12750,0
20230828,182300,2427992960,12750,12750,12750,12750,0
20230828,182200,2427992960,12750,12750,12750,12750,0
20230828,182100,2427992960,12750,12750,12750,12750,0
20230828,182000,2427992960,12750,12750,12750,12750,0
20230828,181900,2427992960,12750,12750,12750,12750,0
20230828,181800,2427992960,12750,12750,12750,12750,0
20230828,181700,2427992960,12750,12750,12750,12750,2308
20230828,181600,2427992960,12750,12750,12750,12750,0
20230828,181500,2427992960,12750,12750,12750,12750,0
20230828,181400,2427992960,12750,12750,12750,12750,0
20230828,181300,2427992960,12750,12750,12750,12750,0
20230828,181200,2427992960,12750,12750,12750,12750,0
20230828,181100,2427992960,12750,12750,12750,12750,0
20230828,181000,2427992960,12750,12750,12750,12750,0
20230828,180900,2427992960,12750,12750,12750,12750,0
20230828,180800,2427992960,12750,12750,12750,12750,0
20230828,180700,2427992960,12750,12750,12750,12750,0
20230828,180600,2427992960,12750,12750,12750,12750,0
20230828,180500,2427992960,12750,12750,12750,12750,0
20230828,180400,2427992960,12750,12750,12750,12750,0
20230828,180300,2427992960,12750,12750,12750,12750,0
20230828,180200,2427992960,12750,12750,12750,12750,0
20230828,180100,2427992960,12750,12750,12750,12750,0
20230828,180000,2427992960,12750,12750,12750,12750,0
20230828,175900,2427992960,12750,12750,12750,12750,0
20230828,175800,2427992960,12750,12750,12750,12750,0
20230828,175700,2427992960,12750,12750,12750,12750,0
20230828,175600,2427992960,12750,12750,12750,12750,0
20230828,175500,2427992960,12750,12750,12750,12750,0
20230828,175400,2427992960,12750,12750,12750,12750,0
20230828,175300,2427992960,12750,12750,12750,12750,0
20230828,175200,2427992960,12750,12750,12750,12750,0
20230828,175100,2427992960,12750,12750,12750,12750,0
20230828,175000,2427992960,12750,12750,12750,12750,0
20230828,174900,2427992960,12750,12750,12750,12750,0
20230828,174800,2427992960,12750,12750,12750,12750,0
20230828,174700,2427992960,12750,12750,12750,12750,2308
20230828,174600,2427992960,12750,12750,12750,12750,0
20230828,174500,2427992960,12750,12750,12750,12750,0
20230828,174400,2427992960,12750,12750,12750,12750,0
20230828,174300,2427992960,12750,12750,12750,12750,0
20230828,174200,2427992960,12750,12750,12750,12750,0
20230828,174100,2427992960,12750,12750,12750,12750,0
20230828,174000,2427992960,12750,12750,12750,12750,0
20230828,173900,2427992960,12750,12750,12750,12750,0
20230828,173800,2427992960,12750,12750,12750,12750,0
20230828,173700,2427992960,12750,12750,12750,12750,0
20230828,173600,2427992960,12750,12750,12750,12750,0
20230828,173500,2427992960,12750,12750,12750,12750,0
20230828,173400,2427992960,12750,12750,12750,12750,0
20230828,173300,2427992960,12750,12750,12750,12750,0
20230828,173200,2427992960,12750,12750,12750,12750,0
20230828,173100,2427992960,12750,12750,12750,12750,0
20230828,173000,2427992960,12750,12750,12750,12750,0
20230828,172900,2427992960,12750,12750,12750,12750,0
20230828,172800,2427992960,12750,12750,12750,12750,0
20230828,172700,2427992960,12750,12750,12750,12750,0
20230828,172600,2427992960,12750,12750,12750,12750,0
20230828,172500,2427992960,12750,12750,12750,12750,0
20230828,172400,2427992960,12750,12750,12750,12750,0
20230828,172300,2427992960,12750,12750,12750,12750,0
20230828,172200,2427992960,12750,12750,12750,12750,0
20230828,172100,2427992960,12750,12750,12750,12750,0
20230828,172000,2427992960,12750,12750,12750,12750,0
20230828,171900,2427992960,12750,12750,12750,12750,0
20230828,171800,2427992960,12750,12750,12750,12750,0
20230828,171700,2427992960,12750,12750,12750,12750,2308
20230828,171600,2427992960,12750,12750,12750,12750,0
20230828,171500,2427992960,12750,12750,12750,12750,0
20230828,171400,2427992960,12750,12750,12750,12750,0
20230828,171300,2427992960,12750,12750,12750,12750,0
20230828,171200,2427992960,12750,12750,12750,12750,0
20230828,171100,2427992960,12750,12750,12750,12750,0
20230828,171000,2427992960,12750,12750,12750,12750,0
20230828,170900,2427992960,12750,12750,12750,12750,0
20230828,170800,2427992960,12750,12750,12750,12750,0
20230828,170700,2427992960,12750,12750,12750,12750,0
20230828,170600,2427992960,12750,12750,12750,12750,0
20230828,170500,2427992960,12750,12750,12750,12750,0
20230828,170400,2427992960,12750,12750,12750,12750,0
20230828,170300,2427992960,12750,12750,12750,12750,0
20230828,170200,2427992960,12750,12750,12750,12750,0
20230828,170100,2427992960,12750,12750,12750,12750,0
20230828,170000,2427992960,12750,12750,12750,12750,0
20230828,165900,2427992960,12750,12750,12750,12750,0
20230828,165800,2427992960,12750,12750,12750,12750,0
20230828,165700,2427992960,12750,12750,12750,12750,0
20230828,165600,2427992960,12750,12750,12750,12750,0
20230828,165500,2427992960,12750,12750,12750,12750,0
20230828,165400,2427992960,12750,12750,12750,12750,0
20230828,165300,2427992960,12750,12750,12750,12750,0
20230828,165200,2427992960,12750,12750,12750,12750,0
20230828,165100,2427992960,12750,12750,12750,12750,0
20230828,165000,2427992960,12750,12750,12750,12750,0
20230828,164900,2427992960,12750,12750,12750,12750,0
20230828,164800,2427992960,12750,12750,12750,12750,0
20230828,164700,2427992960,12750,12750,12750,12750,2308
20230828,164600,2427992960,12750,12750,12750,12750,0
20230828,164500,2427992960,12750,12750,12750,12750,0
20230828,164400,2427992960,12750,12750,12750,12750,0
20230828,164300,2427992960,12750,12750,12750,12750,0
20230828,164200,2427992960,12750,12750,12750,12750,0
20230828,164100,2427992960,12750,12750,12750,12750,0
20230828,164000,2427992960,12750,12750,12750,12750,0
20230828,163900,2427992960,12750,12750,12750,12750,0
20230828,163800,2427992960,12750,12750,12750,12750,0
20230828,163700,2427992960,12750,12750,12750,12750,0
20230828,163600,2427992960,12750,12750,12750,12750,0
20230828,163500,2427992960,12750,12750,12750,12750,0
20230828,163400,2427992960,12750,12750,12750,12750,0
20230828,163300,2427992960,12750,12750,12750,12750,0
20230828,163200,2427992960,12750,12750,12750,12750,0
20230828,163100,2427992960,12750,12750,12750,12750,0
20230828,163000,2427992960,12750,12750,12750,12750,0
20230828,162900,2427992960,12750,12750,12750,12750,0
20230828,162800,2427992960,12750,12750,12750,12750,0
20230828,162700,2427992960,12750,12750,12750,12750,0
20230828,162600,2427992960,12750,12750,12750,12750,0
20230828,162500,2427992960,12750,12750,12750,12750,0
20230828,162400,2427992960,12750,12750,12750,12750,0
20230828,162300,2427992960,12750,12750,12750,12750,0
20230828,162200,2427992960,12750,12750,12750,12750,0
20230828,162100,2427992960,12750,12750,12750,12750,0
20230828,162000,2427992960,12750,12750,12750,12750,0
20230828,161900,2427992960,12750,12750,12750,12750,0
20230828,161800,2427992960,12750,12750,12750,12750,0
20230828,161700,2427992960,12750,12750,12750,12750,2308
20230828,161600,2427992960,12750,12750,12750,12750,0
20230828,161500,2427992960,12750,12750,12750,12750,0
20230828,161400,2427992960,12750,12750,12750,12750,0
20230828,161300,2427992960,12750,12750,12750,12750,0
20230828,161200,2427992960,12750,12750,12750,12750,0
20230828,161100,2427992960,12750,12750,12750,12750,0
20230828,161000,2427992960,12750,12750,12750,12750,0
20230828,160900,2427992960,12750,12750,12750,12750,0
20230828,160800,2427992960,12750,12750,12750,12750,0
20230828,160700,2427992960,12750,12750,12750,12750,0
20230828,160600,2427992960,12750,12750,12750,12750,0
20230828,160500,2427992960,12750,12750,12750,12750,0
20230828,160400,2427992960,12750,12750,12750,12750,0
20230828,160300,2427992960,12750,12750,12750,12750,0
20230828,160200,2427992960,12750,12750,12750,12750,0
20230828,160100,2427992960,12750,12750,12750,12750,0
20230828,160000,2427992960,12750,12750,12750,12750,0
20230828,155900,2427992960,12750,12750,12750,12750,0
20230828,155800,2427992960,12750,12750,12750,12750,0
20230828,155700,2427992960,12750,12750,12750,12750,0
20230828,155600,2427992960,12750,12750,12750,12750,0
20230828,155500,2427992960,12750,12750,12750,12750,0
20230828,155400,2427992960,12750,12750,12750,12750,0
20230828,155300,2427992960,12750,12750,12750,12750,0
20230828,155200,2427992960,12750,12750,12750,12750,0
20230828,155100,2427992960,12750,12750,12750,12750,0
20230828,155000,2427992960,12750,12750,12750,12750,0
20230828,154900,2427992960,12750,12750,12750,12750,0
20230828,154800,2427992960,12750,12750,12750,12750,0
20230828,154700,2427992960,12750,12750,12750,12750,2308
20230828,154600,2427992960,12750,12750,12750,12750,0
20230828,154500,2427992960,12750,12750,12750,12750,0
20230828,154400,2427992960,12750,12750,12750,12750,0
20230828,154300,2427992960,12750,12750,12750,12750,0
20230828,154200,2427992960,12750,12750,12750,12750,0
20230828,154100,2427992960,12750,12750,12750,12750,0
20230828,154000,2427992960,12750,12750,12750,12750,0
20230828,153900,2427992960,12750,12750,12750,12750,0
20230828,153800,2427992960,12750,12750,12750,12750,0
20230828,153700,2427992960,12750,12750,12750,12750,0
20230828,153600,2427992960,12750,12750,12750,12750,0
20230828,153500,2427992960,12750,12750,12750,12750,0
20230828,153400,2427992960,12750,12750,12750,12750,0
20230828,153300,2427992960,12750,12750,12750,12750,0
20230828,153200,2427992960,12750,12750,12750,12750,0
20230828,153100,2427992960,12750,12750,12750,12750,0
20230828,153000,2427992960,12750,12750,12750,12750,2308
20230828,152900,2398565960,12740,12740,12740,12740,0
20230828,152800,2398565960,12740,12740,12740,12740,0
20230828,152700,2398565960,12740,12740,12740,12740,0
20230828,152600,2398565960,12740,12740,12740,12740,0
20230828,152500,2398565960,12740,12740,12740,12740,0
20230828,152400,2398565960,12740,12740,12740,12740,0
20230828,152300,2398565960,12740,12740,12740,12740,0
20230828,152200,2398565960,12740,12740,12740,12740,0
20230828,152100,2398565960,12740,12740,12740,12740,0
20230828,152000,2398565960,12740,12740,12740,12740,0
20230828,151900,2398565960,12740,12730,12740,12730,395
20230828,151800,2393534160,12730,12740,12740,12730,436
20230828,151700,2387982560,12750,12730,12750,12730,1545
20230828,151600,2368300920,12720,12730,12730,12720,1242
20230828,151500,2352493060,12720,12720,12730,12720,114
20230828,151400,2351041930,12720,12720,12720,12720,0
20230828,151300,2351041930,12720,12720,12720,12720,3
20230828,151200,2351003770,12720,12730,12730,12720,79
20230828,151100,2349998680,12730,12720,12730,12710,571
20230828,151000,2342735860,12720,12700,12720,12700,397
20230828,150900,2337687990,12710,12730,12730,12700,1075
20230828,150800,2324023180,12730,12730,12730,12720,211
20230828,150700,2321337180,12730,12730,12730,12730,175
20230828,150600,2319109430,12730,12740,12740,12730,2854
20230828,150500,2282766120,12740,12740,12740,12740,52
20230828,150400,2282103640,12740,12740,12740,12740,0
20230828,150300,2282103640,12740,12740,12740,12740,120
20230828,150200,2280574840,12740,12740,12740,12740,80
20230828,150100,2279555640,12740,12750,12750,12740,481
20230828,150000,2273422900,12750,12740,12770,12730,924
20230828,145900,2261640210,12740,12740,12740,12740,406
20230828,145800,2256467770,12730,12740,12740,12730,244
20230828,145700,2253361640,12740,12730,12740,12730,38
20230828,145600,2252877570,12730,12730,12730,12730,1
20230828,145500,2252864840,12740,12730,12740,12730,221
20230828,145400,2250050340,12740,12740,12740,12740,44
20230828,145300,2249489780,12740,12740,12740,12730,243
20230828,145200,2246393980,12740,12740,12740,12730,557
20230828,145100,2239297810,12730,12730,12730,12730,64
20230828,145000,2238483090,12730,12740,12740,12730,406
20230828,144900,2233310740,12730,12730,12740,12730,158
20230828,144800,2231299060,12730,12710,12730,12710,1536
20230828,144700,2211755860,12720,12720,12720,12710,154
20230828,144600,2209797280,12720,12720,12720,12720,434
20230828,144500,2204276800,12720,12720,12720,12710,402
20230828,144400,2199163390,12710,12720,12720,12710,75
20230828,144300,2198209700,12710,12720,12720,12710,102
20230828,144200,2196912280,12720,12710,12720,12710,14
20230828,144100,2196734270,12710,12720,12720,12710,211
20230828,144000,2194051380,12710,12710,12710,12710,794
20230828,143900,2183959640,12710,12710,12710,12700,97
20230828,143800,2182726780,12710,12710,12710,12700,53
20230828,143700,2182053180,12710,12700,12710,12700,21
20230828,143600,2181786400,12710,12710,12710,12710,37
20230828,143500,2181316130,12700,12710,12710,12700,5
20230828,143400,2181252610,12710,12710,12710,12710,63
20230828,143300,2180451880,12710,12700,12710,12700,39
20230828,143200,2179956220,12700,12700,12700,12700,0
20230828,143100,2179956220,12700,12710,12710,12700,134
20230828,143000,2178254080,12700,12700,12700,12700,1252
20230828,142900,2162353680,12690,12700,12700,12690,172
20230828,142800,2160169990,12690,12690,12700,12690,136
20230828,142700,2158443320,12700,12700,12700,12700,54
20230828,142600,2157757520,12690,12690,12690,12690,10
20230828,142500,2157630620,12690,12690,12700,12690,45
20230828,142400,2157059240,12690,12690,12690,12690,0
20230828,142300,2157059240,12690,12700,12700,12690,36
20230828,142200,2156602060,12700,12700,12700,12690,867
20230828,142100,2145597820,12690,12700,12700,12690,814
20230828,142000,2135260380,12700,12700,12700,12690,250
20230828,141900,2132085420,12700,12690,12700,12690,11
20230828,141800,2131945820,12690,12700,12700,12690,89
20230828,141700,2130816350,12700,12700,12700,12690,600
20230828,141600,2123196360,12690,12690,12700,12680,618
20230828,141500,2115354860,12690,12710,12710,12690,1059
20230828,141400,2101913120,12700,12700,12700,12700,475
20230828,141300,2095880620,12700,12700,12700,12700,42
20230828,141200,2095347220,12710,12710,12710,12710,34
20230828,141100,2094915080,12700,12700,12700,12700,0
20230828,141000,2094915080,12700,12700,12700,12700,123
20230828,140900,2093352980,12700,12710,12710,12700,110
20230828,140800,2091954980,12710,12690,12710,12690,81
20230828,140700,2090925530,12710,12710,12710,12690,2818
20230828,140600,2055159760,12700,12700,12700,12700,11
20230828,140500,2055020060,12700,12700,12710,12700,1197
20230828,140400,2039817380,12710,12710,12710,12710,35
20230828,140300,2039372530,12700,12710,12710,12700,5271
20230828,140200,1972418050,12710,12720,12720,12710,113
20230828,140100,1970981490,12710,12710,12710,12710,205
20230828,140000,1968375940,12710,12720,12720,12710,18
20230828,135900,1968147010,12710,12720,12720,12710,1475
20230828,135800,1949387460,12720,12720,12720,12720,3
20230828,135700,1949349300,12720,12730,12730,12720,438
20230828,135600,1943775880,12730,12730,12730,12730,35
20230828,135500,1943330330,12720,12720,12720,12720,2
20230828,135400,1943304890,12730,12730,12730,12730,34
20230828,135300,1942872070,12720,12720,12720,12720,503
20230828,135200,1936473910,12720,12720,12720,12720,159
20230828,135100,1934451430,12720,12720,12720,12720,57
20230828,135000,1933726390,12720,12720,12720,12720,1382
20230828,134900,1916147350,12720,12720,12720,12720,2401
20230828,134800,1885606630,12720,12710,12720,12710,38
20230828,134700,1885123320,12720,12710,12720,12710,1222
20230828,134600,1869585750,12710,12710,12720,12710,1824
20230828,134500,1846402380,12710,12720,12720,12710,230
20230828,134400,1843478080,12710,12720,12720,12710,64
20230828,134300,1842664610,12720,12710,12720,12710,91
20230828,134200,1841507650,12710,12710,12710,12710,1294
20230828,134100,1825060910,12720,12720,12720,12720,147
20230828,134000,1823191070,12720,12710,12720,12710,278
20230828,133900,1819656290,12720,12720,12720,12710,68
20230828,133800,1818791830,12720,12710,12720,12710,156
20230828,133700,1816808540,12720,12720,12720,12720,103
20230828,133600,1815498380,12720,12720,12720,12720,2
20230828,133500,1815472940,12720,12710,12720,12710,48
20230828,133400,1814862400,12710,12710,12710,12710,0
20230828,133300,1814862400,12710,12720,12720,12710,42
20230828,133200,1814328240,12720,12720,12720,12720,9
20230828,133100,1814213760,12720,12720,12720,12720,12
20230828,133000,1814061120,12710,12710,12720,12710,94
20230828,132900,1812866040,12710,12720,12720,12710,186
20230828,132800,1810501490,12720,12710,12720,12710,4
20230828,132700,1810450630,12720,12720,12720,12710,74
20230828,132600,1809509550,12720,12710,12720,12710,291
20230828,132500,1805810920,12710,12720,12720,12710,88
20230828,132400,1804691590,12710,12720,12720,12710,127
20230828,132300,1803076370,12710,12720,12720,12710,6
20230828,132200,1803000080,12720,12720,12720,12720,44
20230828,132100,1802440400,12720,12720,12720,12720,10
20230828,132000,1802313200,12710,12710,12720,12710,159
20230828,131900,1800291600,12720,12710,12720,12710,233
20230828,131800,1797329840,12710,12720,12720,12710,752
20230828,131700,1787771620,12720,12720,12720,12720,56
20230828,131600,1787059300,12720,12720,12720,12710,171
20230828,131500,1784884240,12720,12720,12720,12710,54
20230828,131400,1784197390,12720,12720,12720,12720,49
20230828,131300,1783574110,12720,12720,12720,12710,7
20230828,131200,1783485100,12720,12720,12720,12720,28
20230828,131100,1783128940,12720,12710,12720,12710,214
20230828,131000,1780408660,12710,12720,12720,12710,4
20230828,130900,1780357810,12720,12710,12720,12710,149
20230828,130800,1778462670,12710,12710,12710,12710,6
20230828,130700,1778386410,12710,12720,12720,12710,31
20230828,130600,1777992190,12720,12720,12720,12720,931
20230828,130500,1766149870,12720,12720,12720,12720,9
20230828,130400,1766035390,12720,12730,12730,12720,153
20230828,130300,1764088360,12730,12720,12730,12720,53
20230828,130200,1763413700,12730,12730,12730,12730,0
20230828,130100,1763413700,12730,12720,12730,12720,161
20230828,130000,1761365450,12720,12720,12720,12720,3
20230828,125900,1761327290,12730,12730,12730,12720,113
20230828,125800,1759888920,12730,12720,12730,12720,58
20230828,125700,1759150820,12730,12730,12730,12720,72
20230828,125600,1758234960,12730,12720,12730,12720,342
20230828,125500,1753883930,12720,12710,12720,12710,215
20230828,125400,1751149160,12710,12720,12720,12710,95
20230828,125300,1749940790,12720,12710,12720,12710,204
20230828,125200,1747345940,12720,12720,12720,12720,55
20230828,125100,1746646340,12720,12720,12720,12720,586
20230828,125000,1739192420,12720,12720,12720,12710,38
20230828,124900,1738709090,12720,12720,12720,12720,116
20230828,124800,1737233570,12720,12720,12730,12720,1606
20230828,124700,1716804720,12730,12730,12730,12730,4
20230828,124600,1716753800,12730,12740,12740,12730,2063
20230828,124500,1690480240,12750,12770,12770,12750,759
20230828,124400,1680799690,12770,12770,12770,12770,8
20230828,124300,1680697530,12770,12770,12770,12770,0
20230828,124200,1680697530,12770,12760,12770,12760,36
20230828,124100,1680237840,12760,12760,12760,12760,0
20230828,124000,1680237840,12760,12760,12770,12760,159
20230828,123900,1678208670,12770,12760,12770,12760,289
20230828,123800,1674520810,12760,12750,12760,12750,707
20230828,123700,1665499550,12750,12750,12760,12750,630
20230828,123600,1657467010,12750,12740,12750,12740,602
20230828,123500,1649792520,12740,12750,12750,12740,334
20230828,123400,1645534710,12750,12750,12750,12750,50
20230828,123300,1644897210,12750,12750,12750,12750,1
20230828,123200,1644884460,12740,12750,12750,12740,41
20230828,123100,1644361740,12740,12740,12740,12740,0
20230828,123000,1644361740,12740,12740,12740,12740,2
20230828,122900,1644336260,12750,12750,12750,12740,141
20230828,122800,1642539510,12740,12740,12740,12740,443
20230828,122700,1636895690,12740,12750,12750,12740,139
20230828,122600,1635123470,12740,12740,12740,12740,1
20230828,122500,1635110730,12740,12750,12750,12740,25
20230828,122400,1634792210,12750,12760,12760,12750,646
20230828,122300,1626555370,12750,12750,12750,12750,0
20230828,122200,1626555370,12750,12760,12760,12750,36
20230828,122100,1626096040,12760,12750,12760,12750,35
20230828,122000,1625649460,12750,12750,12750,12750,2
20230828,121900,1625623960,12750,12760,12760,12750,150
20230828,121800,1623711120,12760,12760,12760,12760,5
20230828,121700,1623647320,12760,12750,12760,12750,4
20230828,121600,1623596310,12760,12750,12760,12750,43
20230828,121500,1623047730,12750,12760,12760,12750,132
20230828,121400,1621364710,12750,12770,12770,12750,293
20230828,121300,1617625790,12770,12780,12780,12770,677
20230828,121200,1608978940,12770,12770,12770,12770,103
20230828,121100,1607663630,12780,12780,12780,12780,145
20230828,121000,1605810530,12780,12780,12780,12770,557
20230828,120900,1598692090,12780,12780,12780,12780,55
20230828,120800,1597989190,12780,12780,12780,12780,37
20230828,120700,1597516330,12770,12770,12770,12770,3
20230828,120600,1597478020,12780,12780,12780,12770,80
20230828,120500,1596455670,12780,12770,12780,12770,7
20230828,120400,1596366240,12760,12770,12770,12760,2053
20230828,120300,1570168960,12760,12770,12770,12760,716
20230828,120200,1561032200,12780,12780,12780,12780,187
20230828,120100,1558642340,12780,12780,12780,12780,0
20230828,120000,1558642340,12780,12780,12790,12780,238
20230828,115900,1555600370,12780,12790,12790,12780,114
20230828,115800,1554143400,12780,12770,12780,12770,698
20230828,115700,1545228550,12760,12770,12770,12760,279
20230828,115600,1541665750,12770,12770,12770,12770,219
20230828,115500,1538869120,12770,12780,12780,12770,93
20230828,115400,1537681130,12780,12780,12780,12780,1
20230828,115300,1537668350,12770,12770,12770,12770,725
20230828,115200,1528410100,12770,12770,12770,12760,37
20230828,115100,1527937630,12760,12760,12760,12760,0
20230828,115000,1527937630,12760,12770,12770,12760,36
20230828,114900,1527477940,12770,12770,12770,12770,67
20230828,114800,1526622350,12770,12770,12770,12770,107
20230828,114700,1525255960,12760,12770,12770,12760,36
20230828,114600,1524796270,12770,12770,12770,12770,1
20230828,114500,1524783500,12770,12770,12770,12760,58
20230828,114400,1524042870,12770,12770,12770,12770,209
20230828,114300,1521373940,12760,12760,12760,12760,80
20230828,114200,1520353140,12760,12770,12770,12760,45
20230828,114100,1519778510,12770,12790,12790,12770,4221
20230828,114000,1465797560,12790,12800,12800,12790,637
20230828,113900,1457649620,12800,12800,12800,12800,117
20230828,113800,1456152020,12800,12800,12800,12800,152
20230828,113700,1454206420,12790,12800,12800,12790,46
20230828,113600,1453617650,12800,12800,12800,12800,0
20230828,113500,1453617650,12800,12800,12800,12790,517
20230828,113400,1447000080,12800,12800,12800,12800,53
20230828,113300,1446321680,12800,12790,12800,12790,202
20230828,113200,1443736560,12790,12800,12800,12790,904
20230828,113100,1432173640,12800,12790,12800,12790,211
20230828,113000,1429474140,12790,12800,12800,12790,111
20230828,112900,1428053370,12800,12800,12810,12800,728
20230828,112800,1418734520,12800,12800,12800,12800,122
20230828,112700,1417172920,12800,12810,12810,12790,529
20230828,112600,1410401700,12810,12810,12810,12800,90
20230828,112500,1409249200,12810,12800,12810,12790,814
20230828,112400,1398829990,12800,12800,12800,12800,60
20230828,112300,1398061990,12800,12790,12800,12780,204
20230828,112200,1395452410,12790,12800,12800,12790,427
20230828,112100,1389987850,12800,12800,12830,12800,923
20230828,112000,1378169310,12790,12760,12790,12760,582
20230828,111900,1370729450,12760,12760,12770,12750,650
20230828,111800,1362435650,12770,12760,12770,12760,2199
20230828,111700,1334356790,12760,12750,12760,12750,400
20230828,111600,1329252820,12750,12760,12760,12750,113
20230828,111500,1327811740,12750,12760,12760,12750,252
20230828,111400,1324596320,12770,12770,12770,12770,21
20230828,111300,1324328150,12770,12760,12770,12760,36
20230828,111200,1323868450,12760,12760,12760,12760,62
20230828,111100,1323077330,12770,12750,12770,12750,566
20230828,111000,1315859110,12750,12750,12760,12740,590
20230828,110900,1308336890,12770,12750,12770,12750,703
20230828,110800,1299371730,12750,12750,12760,12750,628
20230828,110700,1291363640,12750,12770,12770,12750,1830
20230828,110600,1268014040,12770,12740,12770,12740,1621
20230828,110500,1247356050,12730,12720,12730,12720,669
20230828,110400,1238839700,12720,12720,12720,12720,502
20230828,110300,1232454260,12720,12720,12720,12720,17
20230828,110200,1232238020,12720,12710,12720,12700,842
20230828,110100,1221536570,12700,12700,12700,12700,4029
20230828,110000,1170368270,12690,12690,12700,12690,137
20230828,105900,1168629400,12700,12690,12700,12690,260
20230828,105800,1165327900,12690,12690,12690,12690,30
20230828,105700,1164947200,12700,12700,12700,12690,87
20230828,105600,1163842330,12690,12700,12700,12690,496
20230828,105500,1157544280,12690,12690,12690,12690,2
20230828,105400,1157518900,12700,12690,12700,12690,63
20230828,105300,1156719100,12700,12700,12720,12700,4640
20230828,105200,1097784310,12700,12700,12700,12690,44
20230828,105100,1097225540,12700,12700,12700,12700,102
20230828,105000,1095930140,12690,12690,12690,12690,99
20230828,104900,1094673830,12700,12690,12700,12690,450
20230828,104800,1088962910,12690,12690,12690,12690,116
20230828,104700,1087490870,12690,12700,12700,12690,358
20230828,104600,1082944410,12690,12690,12690,12690,232
20230828,104500,1080000330,12690,12700,12700,12690,137
20230828,104400,1078261720,12700,12700,12700,12700,44
20230828,104300,1077702920,12690,12710,12710,12690,1818
20230828,104200,1054612250,12710,12720,12720,12710,19
20230828,104100,1054370750,12720,12720,12730,12710,744
20230828,104000,1044912040,12700,12710,12710,12700,945
20230828,103900,1032902120,12710,12710,12710,12710,365
20230828,103800,1028262970,12700,12710,12710,12700,100
20230828,103700,1026992790,12700,12700,12710,12700,453
20230828,103600,1021239490,12710,12700,12710,12700,260
20230828,103500,1017936390,12690,12680,12690,12680,1161
20230828,103400,1003204320,12680,12700,12700,12680,1393
20230828,103300,985524750,12700,12720,12720,12700,749
20230828,103200,975998530,12720,12720,12720,12720,454
20230828,103100,970223650,12730,12730,12730,12730,164
20230828,103000,968135930,12730,12740,12740,12720,1461
20230828,102900,949545780,12740,12730,12740,12730,324
20230828,102800,945420870,12720,12720,12720,12720,592
20230828,102700,937890630,12720,12710,12720,12670,4467
20230828,102600,881241450,12710,12730,12730,12710,242
20230828,102500,878163510,12730,12700,12730,12700,67
20230828,102400,877312580,12730,12690,12730,12690,1747
20230828,102300,855125050,12680,12680,12680,12680,579
20230828,102200,847783330,12680,12680,12680,12680,32
20230828,102100,847377570,12680,12690,12690,12680,172
20230828,102000,845195690,12690,12680,12690,12680,81
20230828,101900,844168400,12680,12670,12690,12670,1638
20230828,101800,823400390,12670,12670,12670,12660,2248
20230828,101700,794919920,12670,12670,12670,12660,72
20230828,101600,794007710,12670,12670,12670,12660,137
20230828,101500,792272920,12670,12670,12670,12670,1497
20230828,101400,773305930,12670,12670,12670,12670,612
20230828,101300,765551890,12680,12680,12680,12680,301
20230828,101200,761735210,12670,12670,12670,12670,299
20230828,101100,757946880,12670,12680,12690,12670,669
20230828,101000,749466300,12680,12680,12690,12680,1155
20230828,100900,734819960,12680,12680,12680,12680,117
20230828,100800,733336400,12680,12680,12680,12680,38
20230828,100700,732854560,12680,12680,12680,12670,401
20230828,100600,727771640,12690,12680,12690,12670,602
20230828,100500,720138050,12680,12680,12680,12680,5
20230828,100400,720074650,12680,12670,12680,12670,234
20230828,100300,717109860,12670,12680,12680,12670,1807
20230828,100200,694210700,12690,12690,12690,12680,2899
20230828,100100,657448570,12700,12700,12700,12680,531
20230828,100000,650710870,12700,12700,12700,12690,433
20230828,095900,645214870,12700,12690,12700,12690,83
20230828,095800,644161480,12700,12700,12700,12700,258
20230828,095700,640884880,12700,12700,12700,12700,166
20230828,095600,638776680,12690,12690,12690,12690,506
20230828,095500,632355540,12690,12710,12710,12690,3232
20230828,095400,591321580,12700,12720,12720,12700,1209
20230828,095300,575953930,12720,12730,12730,12720,53
20230828,095200,575279500,12740,12720,12740,12720,855
20230828,095100,564397330,12730,12730,12730,12730,236
20230828,095000,561393050,12730,12740,12740,12730,204
20230828,094900,558794330,12740,12750,12750,12740,250
20230828,094800,555607330,12750,12740,12750,12740,260
20230828,094700,552294530,12740,12740,12740,12740,109
20230828,094600,550905870,12740,12730,12740,12730,256
20230828,094500,547646620,12720,12700,12720,12700,861
20230828,094400,536702880,12710,12700,12710,12700,16
20230828,094300,536499670,12710,12710,12710,12710,11
20230828,094200,536359860,12700,12720,12720,12700,882
20230828,094100,525149700,12720,12710,12720,12700,171
20230828,094000,522975980,12700,12700,12700,12690,291
20230828,093900,519281300,12690,12690,12690,12690,1418
20230828,093800,501286880,12690,12690,12700,12680,1456
20230828,093700,482810620,12680,12730,12730,12680,8107
20230828,093600,379737050,12740,12740,12740,12740,957
20230828,093500,367544870,12730,12740,12740,12730,70
20230828,093400,366653170,12740,12740,12740,12740,2235
20230828,093300,338179270,12750,12750,12750,12740,331
20230828,093200,333962020,12750,12750,12750,12740,257
20230828,093100,330685370,12750,12740,12750,12740,4
20230828,093000,330634390,12740,12760,12760,12740,1088
20230828,092900,316766070,12750,12770,12780,12750,1276
20230828,092800,300469870,12770,12760,12770,12760,347
20230828,092700,296039080,12760,12750,12760,12750,573
20230828,092600,288727730,12750,12750,12750,12750,79
20230828,092500,287720480,12750,12750,12750,12750,389
20230828,092400,282760730,12760,12760,12770,12760,175
20230828,092300,280527230,12760,12790,12790,12760,493
20230828,092200,274232090,12790,12790,12790,12780,233
20230828,092100,271254020,12780,12760,12780,12760,444
20230828,092000,265582520,12760,12730,12760,12730,652
20230828,091900,257276880,12730,12730,12730,12730,764
20230828,091800,247551160,12740,12750,12750,12730,1681
20230828,091700,226134020,12770,12760,12770,12760,59
20230828,091600,225381150,12760,12760,12760,12760,9
20230828,091500,225266310,12750,12750,12750,12750,536
20230828,091400,218432310,12760,12760,12770,12750,1050
20230828,091300,205037490,12770,12760,12770,12760,338
20230828,091200,200724500,12760,12770,12770,12750,246
20230828,091100,197585740,12750,12750,12760,12750,406
20230828,091000,192409070,12740,12780,12790,12740,2698
20230828,090900,157961820,12790,12810,12810,12780,571
20230828,090800,150654340,12810,12820,12820,12810,1370
20230828,090700,133091220,12820,12780,12820,12780,590
20230828,090600,125549460,12830,12810,12830,12770,770
20230828,090500,115689020,12810,12820,12820,12810,173
20230828,090400,113472780,12820,12770,12820,12770,1066
20230828,090300,99844530,12790,12820,12820,12750,1113
20230828,090200,85623060,12820,12770,12840,12770,869
20230828,090100,74503290,12770,12850,12850,12770,1151
20230828,090000,59753160,12880,12900,12900,12870,4590