stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192600,1183979900,2505,2505,2505,2505,9894
20230908,192500,1183979900,2505,2505,2505,2505,0
20230908,192400,1183979900,2505,2505,2505,2505,0
20230908,192300,1183979900,2505,2505,2505,2505,0
20230908,192200,1183979900,2505,2505,2505,2505,0
20230908,192100,1183979900,2505,2505,2505,2505,0
20230908,192000,1183979900,2505,2505,2505,2505,0
20230908,191900,1183979900,2505,2505,2505,2505,0
20230908,191800,1183979900,2505,2505,2505,2505,0
20230908,191700,1183979900,2505,2505,2505,2505,0
20230908,191600,1183979900,2505,2505,2505,2505,0
20230908,191500,1183979900,2505,2505,2505,2505,0
20230908,191400,1183979900,2505,2505,2505,2505,0
20230908,191300,1183979900,2505,2505,2505,2505,0
20230908,191200,1183979900,2505,2505,2505,2505,0
20230908,191100,1183979900,2505,2505,2505,2505,0
20230908,191000,1183979900,2505,2505,2505,2505,0
20230908,190900,1183979900,2505,2505,2505,2505,0
20230908,190800,1183979900,2505,2505,2505,2505,0
20230908,190700,1183979900,2505,2505,2505,2505,0
20230908,190600,1183979900,2505,2505,2505,2505,0
20230908,190500,1183979900,2505,2505,2505,2505,0
20230908,190400,1183979900,2505,2505,2505,2505,0
20230908,190300,1183979900,2505,2505,2505,2505,0
20230908,190200,1183979900,2505,2505,2505,2505,0
20230908,190100,1183979900,2505,2505,2505,2505,0
20230908,190000,1183979900,2505,2505,2505,2505,0
20230908,185900,1183979900,2505,2505,2505,2505,0
20230908,185800,1183979900,2505,2505,2505,2505,0
20230908,185700,1183979900,2505,2505,2505,2505,0
20230908,185600,1183979900,2505,2505,2505,2505,9894
20230908,185500,1183979900,2505,2505,2505,2505,0
20230908,185400,1183979900,2505,2505,2505,2505,0
20230908,185300,1183979900,2505,2505,2505,2505,0
20230908,185200,1183979900,2505,2505,2505,2505,0
20230908,185100,1183979900,2505,2505,2505,2505,0
20230908,185000,1183979900,2505,2505,2505,2505,0
20230908,184900,1183979900,2505,2505,2505,2505,0
20230908,184800,1183979900,2505,2505,2505,2505,0
20230908,184700,1183979900,2505,2505,2505,2505,0
20230908,184600,1183979900,2505,2505,2505,2505,0
20230908,184500,1183979900,2505,2505,2505,2505,0
20230908,184400,1183979900,2505,2505,2505,2505,0
20230908,184300,1183979900,2505,2505,2505,2505,0
20230908,184200,1183979900,2505,2505,2505,2505,0
20230908,184100,1183979900,2505,2505,2505,2505,0
20230908,184000,1183979900,2505,2505,2505,2505,0
20230908,183900,1183979900,2505,2505,2505,2505,0
20230908,183800,1183979900,2505,2505,2505,2505,0
20230908,183700,1183979900,2505,2505,2505,2505,0
20230908,183600,1183979900,2505,2505,2505,2505,0
20230908,183500,1183979900,2505,2505,2505,2505,0
20230908,183400,1183979900,2505,2505,2505,2505,0
20230908,183300,1183979900,2505,2505,2505,2505,0
20230908,183200,1183979900,2505,2505,2505,2505,0
20230908,183100,1183979900,2505,2505,2505,2505,0
20230908,183000,1183979900,2505,2505,2505,2505,0
20230908,182900,1183979900,2505,2505,2505,2505,0
20230908,182800,1183979900,2505,2505,2505,2505,0
20230908,182700,1183979900,2505,2505,2505,2505,0
20230908,182600,1183979900,2505,2505,2505,2505,9894
20230908,182500,1183979900,2505,2505,2505,2505,0
20230908,182400,1183979900,2505,2505,2505,2505,0
20230908,182300,1183979900,2505,2505,2505,2505,0
20230908,182200,1183979900,2505,2505,2505,2505,0
20230908,182100,1183979900,2505,2505,2505,2505,0
20230908,182000,1183979900,2505,2505,2505,2505,0
20230908,181900,1183979900,2505,2505,2505,2505,0
20230908,181800,1183979900,2505,2505,2505,2505,0
20230908,181700,1183979900,2505,2505,2505,2505,0
20230908,181600,1183979900,2505,2505,2505,2505,0
20230908,181500,1183979900,2505,2505,2505,2505,0
20230908,181400,1183979900,2505,2505,2505,2505,0
20230908,181300,1183979900,2505,2505,2505,2505,0
20230908,181200,1183979900,2505,2505,2505,2505,0
20230908,181100,1183979900,2505,2505,2505,2505,0
20230908,181000,1183979900,2505,2505,2505,2505,0
20230908,180900,1183979900,2505,2505,2505,2505,0
20230908,180800,1183979900,2505,2505,2505,2505,0
20230908,180700,1183979900,2505,2505,2505,2505,0
20230908,180600,1183979900,2505,2505,2505,2505,0
20230908,180500,1183979900,2505,2505,2505,2505,0
20230908,180400,1183979900,2505,2505,2505,2505,0
20230908,180300,1183979900,2505,2505,2505,2505,0
20230908,180200,1183979900,2505,2505,2505,2505,0
20230908,180100,1183979900,2505,2505,2505,2505,0
20230908,180000,1183979900,2505,2505,2505,2505,0
20230908,175900,1183979900,2505,2505,2505,2505,0
20230908,175800,1183979900,2505,2505,2505,2505,0
20230908,175700,1183979900,2505,2505,2505,2505,0
20230908,175600,1183979900,2505,2505,2505,2505,9894
20230908,175500,1183979900,2505,2505,2505,2505,0
20230908,175400,1183979900,2505,2505,2505,2505,0
20230908,175300,1183979900,2505,2505,2505,2505,0
20230908,175200,1183979900,2505,2505,2505,2505,0
20230908,175100,1183979900,2505,2505,2505,2505,0
20230908,175000,1183979900,2505,2505,2505,2505,0
20230908,174900,1183979900,2505,2505,2505,2505,0
20230908,174800,1183979900,2505,2505,2505,2505,0
20230908,174700,1183979900,2505,2505,2505,2505,0
20230908,174600,1183979900,2505,2505,2505,2505,0
20230908,174500,1183979900,2505,2505,2505,2505,0
20230908,174400,1183979900,2505,2505,2505,2505,0
20230908,174300,1183979900,2505,2505,2505,2505,0
20230908,174200,1183979900,2505,2505,2505,2505,0
20230908,174100,1183979900,2505,2505,2505,2505,0
20230908,174000,1183979900,2505,2505,2505,2505,0
20230908,173900,1183979900,2505,2505,2505,2505,0
20230908,173800,1183979900,2505,2505,2505,2505,0
20230908,173700,1183979900,2505,2505,2505,2505,0
20230908,173600,1183979900,2505,2505,2505,2505,0
20230908,173500,1183979900,2505,2505,2505,2505,0
20230908,173400,1183979900,2505,2505,2505,2505,0
20230908,173300,1183979900,2505,2505,2505,2505,0
20230908,173200,1183979900,2505,2505,2505,2505,0
20230908,173100,1183979900,2505,2505,2505,2505,0
20230908,173000,1183979900,2505,2505,2505,2505,0
20230908,172900,1183979900,2505,2505,2505,2505,0
20230908,172800,1183979900,2505,2505,2505,2505,0
20230908,172700,1183979900,2505,2505,2505,2505,0
20230908,172600,1183979900,2505,2505,2505,2505,9894
20230908,172500,1183979900,2505,2505,2505,2505,0
20230908,172400,1183979900,2505,2505,2505,2505,0
20230908,172300,1183979900,2505,2505,2505,2505,0
20230908,172200,1183979900,2505,2505,2505,2505,0
20230908,172100,1183979900,2505,2505,2505,2505,0
20230908,172000,1183979900,2505,2505,2505,2505,0
20230908,171900,1183979900,2505,2505,2505,2505,0
20230908,171800,1183979900,2505,2505,2505,2505,0
20230908,171700,1183979900,2505,2505,2505,2505,0
20230908,171600,1183979900,2505,2505,2505,2505,0
20230908,171500,1183979900,2505,2505,2505,2505,0
20230908,171400,1183979900,2505,2505,2505,2505,0
20230908,171300,1183979900,2505,2505,2505,2505,0
20230908,171200,1183979900,2505,2505,2505,2505,0
20230908,171100,1183979900,2505,2505,2505,2505,0
20230908,171000,1183979900,2505,2505,2505,2505,0
20230908,170900,1183979900,2505,2505,2505,2505,0
20230908,170800,1183979900,2505,2505,2505,2505,0
20230908,170700,1183979900,2505,2505,2505,2505,0
20230908,170600,1183979900,2505,2505,2505,2505,0
20230908,170500,1183979900,2505,2505,2505,2505,0
20230908,170400,1183979900,2505,2505,2505,2505,0
20230908,170300,1183979900,2505,2505,2505,2505,0
20230908,170200,1183979900,2505,2505,2505,2505,0
20230908,170100,1183979900,2505,2505,2505,2505,0
20230908,170000,1183979900,2505,2505,2505,2505,0
20230908,165900,1183979900,2505,2505,2505,2505,0
20230908,165800,1183979900,2505,2505,2505,2505,0
20230908,165700,1183979900,2505,2505,2505,2505,0
20230908,165600,1183979900,2505,2505,2505,2505,9894
20230908,165500,1183979900,2505,2505,2505,2505,0
20230908,165400,1183979900,2505,2505,2505,2505,0
20230908,165300,1183979900,2505,2505,2505,2505,0
20230908,165200,1183979900,2505,2505,2505,2505,0
20230908,165100,1183979900,2505,2505,2505,2505,0
20230908,165000,1183979900,2505,2505,2505,2505,0
20230908,164900,1183979900,2505,2505,2505,2505,0
20230908,164800,1183979900,2505,2505,2505,2505,0
20230908,164700,1183979900,2505,2505,2505,2505,0
20230908,164600,1183979900,2505,2505,2505,2505,0
20230908,164500,1183979900,2505,2505,2505,2505,0
20230908,164400,1183979900,2505,2505,2505,2505,0
20230908,164300,1183979900,2505,2505,2505,2505,0
20230908,164200,1183979900,2505,2505,2505,2505,0
20230908,164100,1183979900,2505,2505,2505,2505,0
20230908,164000,1183979900,2505,2505,2505,2505,0
20230908,163900,1183979900,2505,2505,2505,2505,0
20230908,163800,1183979900,2505,2505,2505,2505,0
20230908,163700,1183979900,2505,2505,2505,2505,0
20230908,163600,1183979900,2505,2505,2505,2505,0
20230908,163500,1183979900,2505,2505,2505,2505,0
20230908,163400,1183979900,2505,2505,2505,2505,0
20230908,163300,1183979900,2505,2505,2505,2505,0
20230908,163200,1183979900,2505,2505,2505,2505,0
20230908,163100,1183979900,2505,2505,2505,2505,0
20230908,163000,1183979900,2505,2505,2505,2505,0
20230908,162900,1183979900,2505,2505,2505,2505,0
20230908,162800,1183979900,2505,2505,2505,2505,0
20230908,162700,1183979900,2505,2505,2505,2505,0
20230908,162600,1183979900,2505,2505,2505,2505,9894
20230908,162500,1183979900,2505,2505,2505,2505,0
20230908,162400,1183979900,2505,2505,2505,2505,0
20230908,162300,1183979900,2505,2505,2505,2505,0
20230908,162200,1183979900,2505,2505,2505,2505,0
20230908,162100,1183979900,2505,2505,2505,2505,0
20230908,162000,1183979900,2505,2505,2505,2505,0
20230908,161900,1183979900,2505,2505,2505,2505,0
20230908,161800,1183979900,2505,2505,2505,2505,0
20230908,161700,1183979900,2505,2505,2505,2505,0
20230908,161600,1183979900,2505,2505,2505,2505,0
20230908,161500,1183979900,2505,2505,2505,2505,0
20230908,161400,1183979900,2505,2505,2505,2505,0
20230908,161300,1183979900,2505,2505,2505,2505,0
20230908,161200,1183979900,2505,2505,2505,2505,0
20230908,161100,1183979900,2505,2505,2505,2505,0
20230908,161000,1183979900,2505,2505,2505,2505,0
20230908,160900,1183979900,2505,2505,2505,2505,0
20230908,160800,1183979900,2505,2505,2505,2505,0
20230908,160700,1183979900,2505,2505,2505,2505,0
20230908,160600,1183979900,2505,2505,2505,2505,0
20230908,160500,1183979900,2505,2505,2505,2505,0
20230908,160400,1183979900,2505,2505,2505,2505,0
20230908,160300,1183979900,2505,2505,2505,2505,0
20230908,160200,1183979900,2505,2505,2505,2505,0
20230908,160100,1183979900,2505,2505,2505,2505,0
20230908,160000,1183979900,2505,2505,2505,2505,0
20230908,155900,1183979900,2505,2505,2505,2505,0
20230908,155800,1183979900,2505,2505,2505,2505,0
20230908,155700,1183979900,2505,2505,2505,2505,0
20230908,155600,1183979900,2505,2505,2505,2505,9894
20230908,155500,1183979900,2505,2505,2505,2505,0
20230908,155400,1183979900,2505,2505,2505,2505,0
20230908,155300,1183979900,2505,2505,2505,2505,0
20230908,155200,1183979900,2505,2505,2505,2505,0
20230908,155100,1183979900,2505,2505,2505,2505,0
20230908,155000,1183979900,2505,2505,2505,2505,0
20230908,154900,1183979900,2505,2505,2505,2505,0
20230908,154800,1183979900,2505,2505,2505,2505,0
20230908,154700,1183979900,2505,2505,2505,2505,0
20230908,154600,1183979900,2505,2505,2505,2505,0
20230908,154500,1183979900,2505,2505,2505,2505,0
20230908,154400,1183979900,2505,2505,2505,2505,0
20230908,154300,1183979900,2505,2505,2505,2505,0
20230908,154200,1183979900,2505,2505,2505,2505,0
20230908,154100,1183979900,2505,2505,2505,2505,0
20230908,154000,1183979900,2505,2505,2505,2505,0
20230908,153900,1183979900,2505,2505,2505,2505,0
20230908,153800,1183979900,2505,2505,2505,2505,0
20230908,153700,1183979900,2505,2505,2505,2505,0
20230908,153600,1183979900,2505,2505,2505,2505,0
20230908,153500,1183979900,2505,2505,2505,2505,0
20230908,153400,1183979900,2505,2505,2505,2505,0
20230908,153300,1183979900,2505,2505,2505,2505,0
20230908,153200,1183979900,2505,2505,2505,2505,0
20230908,153100,1183979900,2505,2505,2505,2505,0
20230908,153000,1183979900,2505,2505,2505,2505,9894
20230908,152900,1159195430,2500,2500,2500,2500,0
20230908,152800,1159195430,2500,2500,2500,2500,0
20230908,152700,1159195430,2500,2500,2500,2500,0
20230908,152600,1159195430,2500,2500,2500,2500,0
20230908,152500,1159195430,2500,2500,2500,2500,0
20230908,152400,1159195430,2500,2500,2500,2500,0
20230908,152300,1159195430,2500,2500,2500,2500,0
20230908,152200,1159195430,2500,2500,2500,2500,0
20230908,152100,1159195430,2500,2500,2500,2500,0
20230908,152000,1159195430,2500,2500,2500,2500,0
20230908,151900,1159195430,2500,2495,2505,2490,1637
20230908,151800,1155106560,2490,2490,2500,2490,12708
20230908,151700,1123451025,2495,2495,2495,2495,140
20230908,151600,1123101725,2495,2495,2495,2495,341
20230908,151500,1122250930,2495,2495,2495,2495,1
20230908,151400,1122248435,2490,2495,2495,2490,3065
20230908,151300,1114610560,2500,2495,2500,2495,130
20230908,151200,1114286100,2500,2495,2500,2490,525
20230908,151100,1112976340,2505,2505,2505,2505,0
20230908,151000,1112976340,2505,2505,2505,2505,0
20230908,150900,1112976340,2505,2505,2505,2505,0
20230908,150800,1112976340,2505,2495,2505,2495,398
20230908,150700,1111982815,2495,2495,2495,2495,392
20230908,150600,1111004775,2495,2500,2505,2495,1604
20230908,150500,1107002760,2495,2495,2495,2490,1590
20230908,150400,1103036210,2495,2495,2495,2495,931
20230908,150300,1100713365,2505,2505,2505,2505,0
20230908,150200,1100713365,2505,2505,2505,2505,1
20230908,150100,1100710860,2505,2505,2505,2505,0
20230908,150000,1100710860,2505,2495,2505,2495,73
20230908,145900,1100528715,2505,2500,2505,2500,2
20230908,145800,1100523710,2505,2505,2505,2500,526
20230908,145700,1099206130,2505,2495,2505,2495,114
20230908,145600,1098921690,2495,2495,2505,2495,114
20230908,145500,1098637250,2495,2495,2495,2495,65
20230908,145400,1098475075,2500,2500,2500,2500,0
20230908,145300,1098475075,2500,2500,2500,2500,400
20230908,145200,1097475075,2505,2505,2505,2505,0
20230908,145100,1097475075,2505,2505,2505,2505,0
20230908,145000,1097475075,2505,2505,2505,2505,0
20230908,144900,1097475075,2505,2490,2505,2490,251
20230908,144800,1096850070,2490,2490,2490,2490,42
20230908,144700,1096745490,2505,2505,2505,2505,41
20230908,144600,1096642785,2505,2505,2505,2495,4
20230908,144500,1096632775,2495,2495,2495,2495,100
20230908,144400,1096383275,2495,2505,2505,2495,537
20230908,144300,1095040925,2500,2500,2500,2495,34
20230908,144200,1094956025,2495,2500,2505,2490,392
20230908,144100,1093979790,2500,2505,2505,2500,6
20230908,144000,1093964775,2510,2495,2510,2495,312
20230908,143900,1093186215,2495,2495,2495,2495,4
20230908,143800,1093176235,2495,2495,2495,2495,97
20230908,143700,1092934220,2495,2495,2495,2495,8
20230908,143600,1092914260,2495,2495,2495,2495,0
20230908,143500,1092914260,2495,2495,2495,2495,200
20230908,143400,1092415260,2495,2495,2495,2495,3
20230908,143300,1092407775,2495,2495,2495,2495,23
20230908,143200,1092350390,2490,2495,2495,2490,401
20230908,143100,1091349900,2490,2495,2495,2490,303
20230908,143000,1090595415,2495,2495,2495,2495,565
20230908,142900,1089185740,2495,2495,2495,2495,1000
20230908,142800,1086690740,2490,2490,2490,2490,0
20230908,142700,1086690740,2490,2490,2490,2490,100
20230908,142600,1086441740,2495,2495,2495,2495,5
20230908,142500,1086429265,2495,2495,2495,2495,20
20230908,142400,1086379365,2495,2495,2495,2495,0
20230908,142300,1086379365,2495,2495,2495,2495,0
20230908,142200,1086379365,2495,2490,2495,2490,3405
20230908,142100,1077900905,2495,2490,2495,2490,2211
20230908,142000,1072395460,2495,2490,2495,2490,12
20230908,141900,1072365570,2495,2490,2495,2490,738
20230908,141800,1070526450,2495,2495,2495,2495,100
20230908,141700,1070276950,2495,2495,2495,2495,1
20230908,141600,1070274455,2490,2490,2490,2490,10
20230908,141500,1070249555,2495,2495,2495,2495,5
20230908,141400,1070237080,2495,2495,2495,2495,0
20230908,141300,1070237080,2495,2495,2495,2495,263
20230908,141200,1069580895,2490,2490,2490,2490,154
20230908,141100,1069197435,2490,2495,2495,2490,246
20230908,141000,1068584875,2505,2495,2505,2495,13
20230908,140900,1068552420,2505,2495,2505,2495,1389
20230908,140800,1065086430,2495,2495,2495,2490,1567
20230908,140700,1061184380,2495,2495,2495,2495,301
20230908,140600,1060433385,2495,2495,2495,2495,0
20230908,140500,1060433385,2495,2495,2495,2495,500
20230908,140400,1059185885,2495,2495,2495,2495,567
20230908,140300,1057771220,2490,2500,2500,2490,7708
20230908,140200,1038552120,2500,2500,2500,2500,0
20230908,140100,1038552120,2500,2500,2500,2500,0
20230908,140000,1038552120,2500,2500,2500,2500,640
20230908,135900,1036952120,2500,2500,2500,2500,0
20230908,135800,1036952120,2500,2500,2500,2500,219
20230908,135700,1036404620,2500,2500,2500,2500,30
20230908,135600,1036329620,2495,2495,2495,2495,0
20230908,135500,1036329620,2495,2495,2495,2495,1535
20230908,135400,1032499795,2495,2495,2495,2495,600
20230908,135300,1031002795,2500,2500,2500,2500,1
20230908,135200,1031000295,2510,2500,2510,2495,1547
20230908,135100,1027132305,2500,2500,2500,2500,0
20230908,135000,1027132305,2500,2500,2500,2500,0
20230908,134900,1027132305,2500,2500,2500,2500,297
20230908,134800,1026389805,2500,2500,2500,2500,0
20230908,134700,1026389805,2500,2500,2500,2500,10
20230908,134600,1026364805,2510,2510,2510,2510,0
20230908,134500,1026364805,2510,2510,2510,2510,50
20230908,134400,1026239305,2510,2510,2510,2495,4
20230908,134300,1026229295,2495,2500,2510,2495,208
20230908,134200,1025710220,2495,2495,2495,2495,49
20230908,134100,1025587965,2495,2495,2510,2495,638
20230908,134000,1023995640,2500,2500,2500,2500,121
20230908,133900,1023693140,2500,2500,2500,2500,0
20230908,133800,1023693140,2500,2500,2500,2500,0
20230908,133700,1023693140,2500,2500,2500,2500,100
20230908,133600,1023443140,2505,2495,2505,2495,576
20230908,133500,1022005520,2510,2510,2510,2510,0
20230908,133400,1022005520,2510,2510,2510,2500,87
20230908,133300,1021787810,2510,2510,2510,2510,0
20230908,133200,1021787810,2510,2500,2510,2500,25
20230908,133100,1021725295,2500,2500,2500,2500,0
20230908,133000,1021725295,2500,2500,2500,2500,200
20230908,132900,1021225295,2510,2500,2510,2495,1167
20230908,132800,1018310445,2500,2500,2500,2500,144
20230908,132700,1017950445,2500,2500,2500,2500,605
20230908,132600,1016437945,2510,2510,2510,2510,0
20230908,132500,1016437945,2510,2510,2510,2510,0
20230908,132400,1016437945,2510,2510,2510,2510,0
20230908,132300,1016437945,2510,2500,2510,2500,6
20230908,132200,1016422935,2500,2500,2500,2500,96
20230908,132100,1016182935,2500,2500,2500,2500,18
20230908,132000,1016137935,2495,2495,2495,2495,535
20230908,131900,1014803110,2500,2500,2500,2500,0
20230908,131800,1014803110,2500,2500,2500,2500,0
20230908,131700,1014803110,2500,2500,2500,2500,200
20230908,131600,1014303110,2510,2510,2510,2505,500
20230908,131500,1013049110,2515,2515,2515,2515,0
20230908,131400,1013049110,2515,2500,2515,2500,2063
20230908,131300,1007877495,2495,2500,2510,2495,3298
20230908,131200,999633970,2500,2500,2500,2500,952
20230908,131100,997253970,2500,2500,2500,2500,0
20230908,131000,997253970,2500,2495,2500,2495,156
20230908,130900,996864630,2500,2500,2500,2500,605
20230908,130800,995352130,2500,2490,2500,2490,3204
20230908,130700,987344170,2490,2490,2490,2490,300
20230908,130600,986597170,2490,2490,2490,2490,537
20230908,130500,985260040,2495,2495,2505,2495,2151
20230908,130400,979893285,2495,2495,2495,2495,50
20230908,130300,979768535,2500,2500,2500,2500,0
20230908,130200,979768535,2500,2500,2500,2500,5
20230908,130100,979756035,2505,2505,2505,2505,0
20230908,130000,979756035,2505,2505,2505,2505,1
20230908,125900,979753530,2500,2500,2500,2500,20
20230908,125800,979703530,2505,2505,2505,2505,1
20230908,125700,979701025,2500,2500,2500,2500,2
20230908,125600,979696025,2500,2500,2505,2500,692
20230908,125500,977965515,2500,2500,2500,2500,4
20230908,125400,977955515,2500,2500,2500,2495,6029
20230908,125300,962912880,2500,2500,2500,2500,25
20230908,125200,962850380,2500,2500,2500,2500,23
20230908,125100,962792880,2500,2500,2500,2500,37
20230908,125000,962700380,2500,2500,2500,2500,32
20230908,124900,962620380,2500,2500,2500,2500,40
20230908,124800,962520380,2500,2495,2500,2495,814
20230908,124700,960487910,2500,2500,2500,2500,6
20230908,124600,960472910,2500,2500,2500,2500,500
20230908,124500,959222910,2500,2500,2500,2500,0
20230908,124400,959222910,2500,2505,2505,2500,8
20230908,124300,959202905,2500,2500,2500,2500,5
20230908,124200,959190405,2500,2500,2500,2500,300
20230908,124100,958440405,2500,2500,2500,2500,0
20230908,124000,958440405,2500,2500,2500,2495,952
20230908,123900,956063075,2495,2495,2495,2495,534
20230908,123800,954730745,2500,2505,2505,2500,516
20230908,123700,953440695,2495,2495,2495,2495,960
20230908,123600,951045495,2495,2495,2495,2495,0
20230908,123500,951045495,2495,2500,2500,2495,537
20230908,123400,949705665,2505,2505,2505,2500,157
20230908,123300,949312690,2505,2505,2505,2505,5
20230908,123200,949300165,2505,2505,2505,2505,0
20230908,123100,949300165,2505,2505,2505,2505,561
20230908,123000,947894860,2505,2505,2505,2505,0
20230908,122900,947894860,2505,2500,2505,2500,655
20230908,122800,946257355,2500,2500,2500,2500,100
20230908,122700,946007355,2500,2500,2500,2500,103
20230908,122600,945749855,2500,2500,2500,2500,56
20230908,122500,945609855,2500,2500,2500,2500,65
20230908,122400,945447355,2505,2510,2510,2500,3530
20230908,122300,936622335,2500,2500,2500,2500,0
20230908,122200,936622335,2500,2505,2505,2500,636
20230908,122100,935031980,2505,2505,2505,2505,0
20230908,122000,935031980,2505,2510,2510,2505,859
20230908,121900,932879660,2510,2510,2510,2510,0
20230908,121800,932879660,2510,2510,2510,2510,0
20230908,121700,932879660,2510,2510,2510,2510,50
20230908,121600,932754160,2510,2500,2510,2500,2
20230908,121500,932749150,2510,2510,2510,2510,9
20230908,121400,932726560,2500,2505,2510,2500,113
20230908,121300,932443490,2500,2505,2505,2500,707
20230908,121200,930675960,2500,2505,2505,2500,550
20230908,121100,929300880,2500,2500,2500,2500,1330
20230908,121000,925975880,2505,2505,2505,2505,101
20230908,120900,925722875,2500,2505,2505,2500,1201
20230908,120800,922719370,2505,2505,2505,2505,35
20230908,120700,922631695,2505,2505,2505,2505,129
20230908,120600,922308550,2505,2505,2505,2505,256
20230908,120500,921667270,2510,2505,2510,2505,8
20230908,120400,921647225,2505,2510,2515,2505,2672
20230908,120300,914953850,2505,2505,2505,2505,100
20230908,120200,914703350,2505,2505,2505,2505,5
20230908,120100,914690825,2515,2515,2515,2515,198
20230908,120000,914192855,2515,2515,2515,2515,2
20230908,115900,914187825,2515,2520,2520,2505,1068
20230908,115800,911512415,2520,2510,2520,2505,910
20230908,115700,909232360,2510,2510,2510,2510,1000
20230908,115600,906722360,2510,2510,2510,2505,697
20230908,115500,904975870,2520,2515,2520,2515,330
20230908,115400,904144925,2515,2515,2515,2515,0
20230908,115300,904144925,2515,2515,2515,2515,198
20230908,115200,903646955,2515,2510,2515,2510,301
20230908,115100,902891440,2520,2520,2520,2520,0
20230908,115000,902891440,2520,2510,2520,2510,71
20230908,114900,902713220,2515,2515,2515,2515,0
20230908,114800,902713220,2515,2510,2515,2510,224
20230908,114700,902149980,2510,2510,2510,2510,22
20230908,114600,902094760,2510,2510,2510,2510,275
20230908,114500,901404510,2520,2515,2520,2515,225
20230908,114400,900838630,2515,2515,2515,2515,0
20230908,114300,900838630,2515,2515,2515,2515,40
20230908,114200,900738030,2515,2515,2515,2515,0
20230908,114100,900738030,2515,2510,2515,2510,84
20230908,114000,900527175,2515,2515,2515,2515,0
20230908,113900,900527175,2515,2515,2515,2515,1
20230908,113800,900524660,2520,2520,2520,2520,0
20230908,113700,900524660,2520,2520,2520,2520,3
20230908,113600,900517100,2520,2520,2520,2520,0
20230908,113500,900517100,2520,2520,2520,2520,1000
20230908,113400,897997100,2520,2520,2520,2520,5
20230908,113300,897984500,2515,2515,2515,2515,2000
20230908,113200,892954500,2515,2515,2515,2515,0
20230908,113100,892954500,2515,2515,2515,2515,0
20230908,113000,892954500,2515,2515,2515,2515,1
20230908,112900,892951985,2515,2515,2515,2515,0
20230908,112800,892951985,2515,2515,2515,2515,10
20230908,112700,892926835,2515,2515,2515,2515,3
20230908,112600,892919290,2500,2515,2515,2500,918
20230908,112500,890618335,2515,2515,2515,2515,0
20230908,112400,890618335,2515,2515,2515,2515,1
20230908,112300,890615820,2500,2500,2515,2500,711
20230908,112200,888837720,2515,2500,2515,2500,5
20230908,112100,888825205,2515,2515,2515,2495,2672
20230908,112000,882146785,2515,2505,2515,2505,1096
20230908,111900,879400320,2510,2500,2510,2500,397
20230908,111800,878407810,2510,2510,2510,2510,190
20230908,111700,877930910,2515,2515,2515,2515,0
20230908,111600,877930910,2515,2510,2515,2510,1313
20230908,111500,874635275,2515,2515,2515,2515,0
20230908,111400,874635275,2515,2515,2515,2515,198
20230908,111300,874137305,2515,2515,2515,2515,0
20230908,111200,874137305,2515,2515,2515,2515,0
20230908,111100,874137305,2515,2515,2515,2505,72
20230908,111000,873956925,2515,2500,2515,2500,201
20230908,110900,873454410,2500,2515,2515,2500,101
20230908,110800,873201895,2505,2520,2520,2505,101
20230908,110700,872948875,2510,2505,2520,2505,388
20230908,110600,871976705,2520,2515,2520,2515,497
20230908,110500,870724765,2520,2510,2520,2510,455
20230908,110400,869582530,2510,2510,2510,2510,300
20230908,110300,868829530,2510,2505,2510,2505,125
20230908,110200,868516400,2505,2505,2505,2505,100
20230908,110100,868265900,2510,2510,2510,2510,496
20230908,110000,867020940,2510,2495,2510,2495,1502
20230908,105900,863267420,2495,2505,2510,2490,10468
20230908,105800,837170200,2515,2505,2515,2495,6191
20230908,105700,821687470,2505,2515,2515,2505,3596
20230908,105600,812653205,2535,2535,2535,2535,0
20230908,105500,812653205,2535,2535,2535,2535,0
20230908,105400,812653205,2535,2535,2535,2535,0
20230908,105300,812653205,2535,2535,2535,2535,0
20230908,105200,812653205,2535,2535,2535,2535,0
20230908,105100,812653205,2535,2535,2535,2535,0
20230908,105000,812653205,2535,2520,2535,2520,668
20230908,104900,810969830,2535,2535,2535,2525,1285
20230908,104800,807716315,2530,2520,2530,2515,1421
20230908,104700,804127460,2530,2530,2530,2515,573
20230908,104600,802686320,2520,2520,2520,2520,1082
20230908,104500,799959680,2520,2520,2520,2520,96
20230908,104400,799717760,2535,2530,2535,2530,1312
20230908,104300,796397090,2530,2530,2530,2530,0
20230908,104200,796397090,2530,2525,2530,2525,205
20230908,104100,795879460,2530,2530,2530,2530,126
20230908,104000,795560680,2530,2525,2530,2525,757
20230908,103900,793649250,2525,2520,2525,2520,180
20230908,103800,793195645,2520,2530,2530,2520,367
20230908,103700,792270480,2530,2530,2530,2530,2
20230908,103600,792265420,2515,2525,2530,2515,299
20230908,103500,791509255,2520,2520,2520,2520,430
20230908,103400,790425655,2525,2515,2530,2515,635
20230908,103300,788827670,2530,2525,2530,2520,1508
20230908,103200,785020460,2525,2525,2525,2525,50
20230908,103100,784894210,2525,2520,2525,2520,912
20230908,103000,782594245,2520,2520,2520,2520,1
20230908,102900,782591725,2510,2510,2520,2510,202
20230908,102800,782084695,2520,2520,2520,2520,396
20230908,102700,781086775,2520,2510,2520,2510,194
20230908,102600,780599380,2510,2510,2510,2510,659
20230908,102500,778945290,2515,2515,2515,2515,0
20230908,102400,778945290,2515,2515,2515,2515,78
20230908,102300,778749120,2515,2515,2515,2510,65
20230908,102200,778585650,2515,2515,2515,2515,0
20230908,102100,778585650,2515,2515,2515,2515,0
20230908,102000,778585650,2515,2505,2515,2505,4
20230908,101900,778575620,2515,2510,2515,2510,101
20230908,101800,778322105,2510,2510,2510,2510,0
20230908,101700,778322105,2510,2505,2510,2505,201
20230908,101600,777817600,2515,2500,2515,2500,200
20230908,101500,777317325,2500,2505,2505,2500,559
20230908,101400,775917895,2515,2515,2515,2515,0
20230908,101300,775917895,2515,2515,2515,2515,10
20230908,101200,775892745,2515,2505,2515,2505,825
20230908,101100,773820530,2505,2505,2505,2505,1032
20230908,101000,771235370,2505,2505,2505,2505,531
20230908,100900,769905215,2505,2510,2510,2505,2850
20230908,100800,762759965,2510,2520,2520,2510,450
20230908,100700,761627565,2520,2520,2520,2520,4
20230908,100600,761617485,2510,2510,2510,2510,1293
20230908,100500,758372055,2510,2515,2515,2510,480
20230908,100400,757167105,2520,2520,2520,2515,770
20230908,100300,755229900,2520,2520,2520,2520,576
20230908,100200,753778380,2520,2520,2520,2505,1222
20230908,100100,750702855,2505,2505,2505,2505,378
20230908,100000,749755965,2525,2520,2525,2510,1949
20230908,095900,744850890,2520,2520,2520,2520,2000
20230908,095800,739810890,2525,2500,2525,2500,7641
20230908,095700,720633740,2500,2510,2510,2500,548
20230908,095600,719260600,2510,2505,2510,2490,326
20230908,095500,718444245,2490,2505,2505,2490,8633
20230908,095400,696941710,2505,2505,2505,2495,6165
20230908,095300,681525205,2510,2505,2510,2505,769
20230908,095200,679596360,2505,2510,2510,2505,744
20230908,095100,677732625,2510,2515,2515,2510,23
20230908,095000,677674785,2520,2510,2520,2505,6738
20230908,094900,660735635,2505,2510,2515,2505,797
20230908,094800,658739115,2505,2515,2515,2505,538
20230908,094700,657391365,2515,2505,2515,2505,39
20230908,094600,657293560,2505,2515,2515,2505,1139
20230908,094500,654439400,2510,2515,2515,2510,368
20230908,094400,653513905,2505,2500,2515,2500,942
20230908,094300,651156390,2500,2515,2515,2500,1046
20230908,094200,648534645,2515,2505,2515,2505,631
20230908,094100,646952780,2515,2515,2520,2510,568
20230908,094000,645525755,2515,2515,2520,2515,612
20230908,093900,643985020,2520,2520,2520,2520,249
20230908,093800,643357540,2500,2520,2520,2500,5594
20230908,093700,629346345,2520,2515,2520,2505,1023
20230908,093600,626778930,2525,2510,2525,2510,1863
20230908,093500,622102770,2510,2530,2530,2510,4662
20230908,093400,610376960,2530,2525,2530,2520,3206
20230908,093300,602284795,2530,2520,2530,2520,2051
20230908,093200,597111255,2520,2530,2535,2520,8778
20230908,093100,574937685,2540,2530,2540,2530,429
20230908,093000,573852305,2530,2530,2545,2530,1193
20230908,092900,570832435,2530,2540,2540,2530,4853
20230908,092800,558542010,2540,2545,2555,2540,5019
20230908,092700,545767980,2545,2545,2555,2540,748
20230908,092600,543866890,2555,2545,2555,2540,1174
20230908,092500,540882870,2545,2545,2560,2540,1468
20230908,092400,537150845,2545,2565,2565,2545,1842
20230908,092300,532455525,2565,2545,2565,2545,545
20230908,092200,531064480,2545,2560,2560,2545,16120
20230908,092100,489924630,2555,2565,2565,2555,3959
20230908,092000,479793840,2565,2570,2570,2565,197
20230908,091900,479288050,2570,2570,2570,2570,4
20230908,091800,479277770,2565,2565,2565,2565,1477
20230908,091700,475489265,2565,2570,2575,2565,3017
20230908,091600,467735765,2575,2570,2575,2565,2796
20230908,091500,460549875,2575,2575,2575,2565,1089
20230908,091400,457751855,2575,2590,2600,2575,3294
20230908,091300,449228645,2565,2565,2615,2560,5038
20230908,091200,436303885,2565,2560,2575,2560,3107
20230908,091100,428309145,2560,2575,2580,2560,2266
20230908,091000,422483760,2575,2655,2665,2545,32174
20230908,090900,338512545,2660,2640,2665,2640,4736
20230908,090800,325928170,2655,2615,2660,2615,9401
20230908,090700,301094635,2620,2615,2635,2610,12175
20230908,090600,269225000,2620,2640,2640,2615,8336
20230908,090500,247362455,2640,2630,2655,2630,8297
20230908,090400,225447060,2640,2665,2680,2620,31385
20230908,090300,142127660,2675,2620,2685,2620,23568
20230908,090200,79544010,2620,2625,2630,2615,1929
20230908,090100,74483630,2625,2605,2625,2605,3513
20230908,090000,65286575,2615,2595,2620,2585,25127