stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185400,16395925810,2455,2455,2455,2455,72378
20230830,185300,16395925810,2455,2455,2455,2455,0
20230830,185200,16395925810,2455,2455,2455,2455,0
20230830,185100,16395925810,2455,2455,2455,2455,0
20230830,185000,16395925810,2455,2455,2455,2455,0
20230830,184900,16395925810,2455,2455,2455,2455,0
20230830,184800,16395925810,2455,2455,2455,2455,0
20230830,184700,16395925810,2455,2455,2455,2455,0
20230830,184600,16395925810,2455,2455,2455,2455,0
20230830,184500,16395925810,2455,2455,2455,2455,0
20230830,184400,16395925810,2455,2455,2455,2455,0
20230830,184300,16395925810,2455,2455,2455,2455,0
20230830,184200,16395925810,2455,2455,2455,2455,0
20230830,184100,16395925810,2455,2455,2455,2455,0
20230830,184000,16395925810,2455,2455,2455,2455,0
20230830,183900,16395925810,2455,2455,2455,2455,0
20230830,183800,16395925810,2455,2455,2455,2455,0
20230830,183700,16395925810,2455,2455,2455,2455,0
20230830,183600,16395925810,2455,2455,2455,2455,0
20230830,183500,16395925810,2455,2455,2455,2455,0
20230830,183400,16395925810,2455,2455,2455,2455,0
20230830,183300,16395925810,2455,2455,2455,2455,0
20230830,183200,16395925810,2455,2455,2455,2455,0
20230830,183100,16395925810,2455,2455,2455,2455,0
20230830,183000,16395925810,2455,2455,2455,2455,0
20230830,182900,16395925810,2455,2455,2455,2455,0
20230830,182800,16395925810,2455,2455,2455,2455,0
20230830,182700,16395925810,2455,2455,2455,2455,0
20230830,182600,16395925810,2455,2455,2455,2455,0
20230830,182500,16395925810,2455,2455,2455,2455,0
20230830,182400,16395925810,2455,2455,2455,2455,72378
20230830,182300,16395925810,2455,2455,2455,2455,0
20230830,182200,16395925810,2455,2455,2455,2455,0
20230830,182100,16395925810,2455,2455,2455,2455,0
20230830,182000,16395925810,2455,2455,2455,2455,0
20230830,181900,16395925810,2455,2455,2455,2455,0
20230830,181800,16395925810,2455,2455,2455,2455,0
20230830,181700,16395925810,2455,2455,2455,2455,0
20230830,181600,16395925810,2455,2455,2455,2455,0
20230830,181500,16395925810,2455,2455,2455,2455,0
20230830,181400,16395925810,2455,2455,2455,2455,0
20230830,181300,16395925810,2455,2455,2455,2455,0
20230830,181200,16395925810,2455,2455,2455,2455,0
20230830,181100,16395925810,2455,2455,2455,2455,0
20230830,181000,16395925810,2455,2455,2455,2455,0
20230830,180900,16395925810,2455,2455,2455,2455,0
20230830,180800,16395925810,2455,2455,2455,2455,0
20230830,180700,16395925810,2455,2455,2455,2455,0
20230830,180600,16395925810,2455,2455,2455,2455,0
20230830,180500,16395925810,2455,2455,2455,2455,0
20230830,180400,16395925810,2455,2455,2455,2455,0
20230830,180300,16395925810,2455,2455,2455,2455,0
20230830,180200,16395925810,2455,2455,2455,2455,0
20230830,180100,16395925810,2455,2455,2455,2455,0
20230830,180000,16395925810,2455,2455,2455,2455,0
20230830,175900,16395925810,2455,2455,2455,2455,0
20230830,175800,16395925810,2455,2455,2455,2455,0
20230830,175700,16395925810,2455,2455,2455,2455,0
20230830,175600,16395925810,2455,2455,2455,2455,0
20230830,175500,16395925810,2455,2455,2455,2455,0
20230830,175400,16395925810,2455,2455,2455,2455,72378
20230830,175300,16395925810,2455,2455,2455,2455,0
20230830,175200,16395925810,2455,2455,2455,2455,0
20230830,175100,16395925810,2455,2455,2455,2455,0
20230830,175000,16395925810,2455,2455,2455,2455,0
20230830,174900,16395925810,2455,2455,2455,2455,0
20230830,174800,16395925810,2455,2455,2455,2455,0
20230830,174700,16395925810,2455,2455,2455,2455,0
20230830,174600,16395925810,2455,2455,2455,2455,0
20230830,174500,16395925810,2455,2455,2455,2455,0
20230830,174400,16395925810,2455,2455,2455,2455,0
20230830,174300,16395925810,2455,2455,2455,2455,0
20230830,174200,16395925810,2455,2455,2455,2455,0
20230830,174100,16395925810,2455,2455,2455,2455,0
20230830,174000,16395925810,2455,2455,2455,2455,0
20230830,173900,16395925810,2455,2455,2455,2455,0
20230830,173800,16395925810,2455,2455,2455,2455,0
20230830,173700,16395925810,2455,2455,2455,2455,0
20230830,173600,16395925810,2455,2455,2455,2455,0
20230830,173500,16395925810,2455,2455,2455,2455,0
20230830,173400,16395925810,2455,2455,2455,2455,0
20230830,173300,16395925810,2455,2455,2455,2455,0
20230830,173200,16395925810,2455,2455,2455,2455,0
20230830,173100,16395925810,2455,2455,2455,2455,0
20230830,173000,16395925810,2455,2455,2455,2455,0
20230830,172900,16395925810,2455,2455,2455,2455,0
20230830,172800,16395925810,2455,2455,2455,2455,0
20230830,172700,16395925810,2455,2455,2455,2455,0
20230830,172600,16395925810,2455,2455,2455,2455,0
20230830,172500,16395925810,2455,2455,2455,2455,0
20230830,172400,16395925810,2455,2455,2455,2455,72378
20230830,172300,16395925810,2455,2455,2455,2455,0
20230830,172200,16395925810,2455,2455,2455,2455,0
20230830,172100,16395925810,2455,2455,2455,2455,0
20230830,172000,16395925810,2455,2455,2455,2455,0
20230830,171900,16395925810,2455,2455,2455,2455,0
20230830,171800,16395925810,2455,2455,2455,2455,0
20230830,171700,16395925810,2455,2455,2455,2455,0
20230830,171600,16395925810,2455,2455,2455,2455,0
20230830,171500,16395925810,2455,2455,2455,2455,0
20230830,171400,16395925810,2455,2455,2455,2455,0
20230830,171300,16395925810,2455,2455,2455,2455,0
20230830,171200,16395925810,2455,2455,2455,2455,0
20230830,171100,16395925810,2455,2455,2455,2455,0
20230830,171000,16395925810,2455,2455,2455,2455,0
20230830,170900,16395925810,2455,2455,2455,2455,0
20230830,170800,16395925810,2455,2455,2455,2455,0
20230830,170700,16395925810,2455,2455,2455,2455,0
20230830,170600,16395925810,2455,2455,2455,2455,0
20230830,170500,16395925810,2455,2455,2455,2455,0
20230830,170400,16395925810,2455,2455,2455,2455,0
20230830,170300,16395925810,2455,2455,2455,2455,0
20230830,170200,16395925810,2455,2455,2455,2455,0
20230830,170100,16395925810,2455,2455,2455,2455,0
20230830,170000,16395925810,2455,2455,2455,2455,0
20230830,165900,16395925810,2455,2455,2455,2455,0
20230830,165800,16395925810,2455,2455,2455,2455,0
20230830,165700,16395925810,2455,2455,2455,2455,0
20230830,165600,16395925810,2455,2455,2455,2455,0
20230830,165500,16395925810,2455,2455,2455,2455,0
20230830,165400,16395925810,2455,2455,2455,2455,72378
20230830,165300,16395925810,2455,2455,2455,2455,0
20230830,165200,16395925810,2455,2455,2455,2455,0
20230830,165100,16395925810,2455,2455,2455,2455,0
20230830,165000,16395925810,2455,2455,2455,2455,0
20230830,164900,16395925810,2455,2455,2455,2455,0
20230830,164800,16395925810,2455,2455,2455,2455,0
20230830,164700,16395925810,2455,2455,2455,2455,0
20230830,164600,16395925810,2455,2455,2455,2455,0
20230830,164500,16395925810,2455,2455,2455,2455,0
20230830,164400,16395925810,2455,2455,2455,2455,0
20230830,164300,16395925810,2455,2455,2455,2455,0
20230830,164200,16395925810,2455,2455,2455,2455,0
20230830,164100,16395925810,2455,2455,2455,2455,0
20230830,164000,16395925810,2455,2455,2455,2455,0
20230830,163900,16395925810,2455,2455,2455,2455,0
20230830,163800,16395925810,2455,2455,2455,2455,0
20230830,163700,16395925810,2455,2455,2455,2455,0
20230830,163600,16395925810,2455,2455,2455,2455,0
20230830,163500,16395925810,2455,2455,2455,2455,0
20230830,163400,16395925810,2455,2455,2455,2455,0
20230830,163300,16395925810,2455,2455,2455,2455,0
20230830,163200,16395925810,2455,2455,2455,2455,0
20230830,163100,16395925810,2455,2455,2455,2455,0
20230830,163000,16395925810,2455,2455,2455,2455,0
20230830,162900,16395925810,2455,2455,2455,2455,0
20230830,162800,16395925810,2455,2455,2455,2455,0
20230830,162700,16395925810,2455,2455,2455,2455,0
20230830,162600,16395925810,2455,2455,2455,2455,0
20230830,162500,16395925810,2455,2455,2455,2455,0
20230830,162400,16395925810,2455,2455,2455,2455,72378
20230830,162300,16395925810,2455,2455,2455,2455,0
20230830,162200,16395925810,2455,2455,2455,2455,0
20230830,162100,16395925810,2455,2455,2455,2455,0
20230830,162000,16395925810,2455,2455,2455,2455,0
20230830,161900,16395925810,2455,2455,2455,2455,0
20230830,161800,16395925810,2455,2455,2455,2455,0
20230830,161700,16395925810,2455,2455,2455,2455,0
20230830,161600,16395925810,2455,2455,2455,2455,0
20230830,161500,16395925810,2455,2455,2455,2455,0
20230830,161400,16395925810,2455,2455,2455,2455,0
20230830,161300,16395925810,2455,2455,2455,2455,0
20230830,161200,16395925810,2455,2455,2455,2455,0
20230830,161100,16395925810,2455,2455,2455,2455,0
20230830,161000,16395925810,2455,2455,2455,2455,0
20230830,160900,16395925810,2455,2455,2455,2455,0
20230830,160800,16395925810,2455,2455,2455,2455,0
20230830,160700,16395925810,2455,2455,2455,2455,0
20230830,160600,16395925810,2455,2455,2455,2455,0
20230830,160500,16395925810,2455,2455,2455,2455,0
20230830,160400,16395925810,2455,2455,2455,2455,0
20230830,160300,16395925810,2455,2455,2455,2455,0
20230830,160200,16395925810,2455,2455,2455,2455,0
20230830,160100,16395925810,2455,2455,2455,2455,0
20230830,160000,16395925810,2455,2455,2455,2455,0
20230830,155900,16395925810,2455,2455,2455,2455,0
20230830,155800,16395925810,2455,2455,2455,2455,0
20230830,155700,16395925810,2455,2455,2455,2455,0
20230830,155600,16395925810,2455,2455,2455,2455,0
20230830,155500,16395925810,2455,2455,2455,2455,0
20230830,155400,16395925810,2455,2455,2455,2455,72378
20230830,155300,16395925810,2455,2455,2455,2455,0
20230830,155200,16395925810,2455,2455,2455,2455,0
20230830,155100,16395925810,2455,2455,2455,2455,0
20230830,155000,16395925810,2455,2455,2455,2455,0
20230830,154900,16395925810,2455,2455,2455,2455,0
20230830,154800,16395925810,2455,2455,2455,2455,0
20230830,154700,16395925810,2455,2455,2455,2455,0
20230830,154600,16395925810,2455,2455,2455,2455,0
20230830,154500,16395925810,2455,2455,2455,2455,0
20230830,154400,16395925810,2455,2455,2455,2455,0
20230830,154300,16395925810,2455,2455,2455,2455,0
20230830,154200,16395925810,2455,2455,2455,2455,0
20230830,154100,16395925810,2455,2455,2455,2455,0
20230830,154000,16395925810,2455,2455,2455,2455,0
20230830,153900,16395925810,2455,2455,2455,2455,0
20230830,153800,16395925810,2455,2455,2455,2455,0
20230830,153700,16395925810,2455,2455,2455,2455,0
20230830,153600,16395925810,2455,2455,2455,2455,0
20230830,153500,16395925810,2455,2455,2455,2455,0
20230830,153400,16395925810,2455,2455,2455,2455,0
20230830,153300,16395925810,2455,2455,2455,2455,0
20230830,153200,16395925810,2455,2455,2455,2455,0
20230830,153100,16395925810,2455,2455,2455,2455,0
20230830,153000,16395925810,2455,2455,2455,2455,72378
20230830,152900,16218237820,2485,2485,2485,2485,0
20230830,152800,16218237820,2485,2485,2485,2485,0
20230830,152700,16218237820,2485,2485,2485,2485,0
20230830,152600,16218237820,2485,2485,2485,2485,0
20230830,152500,16218237820,2485,2485,2485,2485,0
20230830,152400,16218237820,2485,2485,2485,2485,0
20230830,152300,16218237820,2485,2485,2485,2485,0
20230830,152200,16218237820,2485,2485,2485,2485,0
20230830,152100,16218237820,2485,2485,2485,2485,0
20230830,152000,16218237820,2485,2485,2485,2485,0
20230830,151900,16218237820,2485,2475,2490,2475,26361
20230830,151800,16152802355,2475,2475,2480,2470,7091
20230830,151700,16135242535,2475,2470,2480,2470,2638
20230830,151600,16128720785,2465,2470,2480,2465,14006
20230830,151500,16094012645,2480,2460,2480,2455,13166
20230830,151400,16061546710,2460,2475,2475,2460,11450
20230830,151300,16033370435,2475,2480,2480,2460,24813
20230830,151200,15971990055,2480,2490,2495,2480,12916
20230830,151100,15939880545,2490,2490,2495,2485,10756
20230830,151000,15913116875,2490,2485,2495,2485,8099
20230830,150900,15892960690,2490,2490,2495,2480,22407
20230830,150800,15837171315,2480,2490,2490,2475,17013
20230830,150700,15794917770,2490,2475,2490,2475,13767
20230830,150600,15760732660,2470,2460,2475,2460,4101
20230830,150500,15750626280,2460,2475,2480,2455,17600
20230830,150400,15707207450,2475,2470,2485,2470,7768
20230830,150300,15687972610,2475,2475,2480,2465,4378
20230830,150200,15677146910,2490,2480,2490,2470,18717
20230830,150100,15630657095,2480,2510,2510,2480,13963
20230830,150000,15595840290,2510,2475,2510,2475,71040
20230830,145900,15418653240,2475,2475,2475,2470,7150
20230830,145800,15400961070,2475,2475,2475,2470,2871
20230830,145700,15393858260,2475,2465,2475,2460,12385
20230830,145600,15363291235,2460,2465,2465,2460,8787
20230830,145500,15341652390,2465,2465,2470,2465,2008
20230830,145400,15336702620,2465,2465,2470,2465,3235
20230830,145300,15328728195,2465,2460,2470,2460,5642
20230830,145200,15314839480,2450,2450,2460,2450,3582
20230830,145100,15306049085,2455,2455,2460,2450,4471
20230830,145000,15295087215,2460,2465,2465,2455,1560
20230830,144900,15291249650,2470,2455,2470,2455,4498
20230830,144800,15280186635,2465,2465,2470,2455,5570
20230830,144700,15266489500,2465,2465,2470,2455,3392
20230830,144600,15258140240,2470,2470,2470,2460,4009
20230830,144500,15248244190,2470,2470,2475,2465,7568
20230830,144400,15229562960,2465,2460,2470,2455,5629
20230830,144300,15215696045,2455,2455,2460,2450,3409
20230830,144200,15207324260,2455,2445,2455,2445,3252
20230830,144100,15199359690,2450,2430,2460,2430,34762
20230830,144000,15114531540,2435,2445,2450,2430,13453
20230830,143900,15081740800,2440,2460,2460,2440,11109
20230830,143800,15054566275,2450,2455,2465,2450,2976
20230830,143700,15047250565,2450,2445,2455,2445,5424
20230830,143600,15033955955,2445,2445,2445,2445,456
20230830,143500,15032841035,2445,2435,2450,2435,3204
20230830,143400,15025035055,2435,2440,2450,2435,9838
20230830,143300,15000999830,2435,2450,2450,2435,10011
20230830,143200,14976540265,2445,2460,2465,2445,16329
20230830,143100,14936492845,2465,2465,2470,2465,18251
20230830,143000,14891492275,2465,2470,2480,2465,10191
20230830,142900,14866299065,2480,2485,2485,2475,9615
20230830,142800,14842482390,2485,2480,2485,2475,8205
20230830,142700,14822131275,2475,2485,2490,2475,40349
20230830,142600,14721867565,2485,2475,2485,2475,19040
20230830,142500,14674622180,2475,2470,2475,2470,5740
20230830,142400,14660420695,2475,2470,2475,2465,7002
20230830,142300,14643131520,2470,2480,2485,2470,5735
20230830,142200,14628931695,2480,2480,2485,2470,15222
20230830,142100,14591216160,2485,2480,2485,2465,26085
20230830,142000,14526486685,2465,2465,2480,2455,34292
20230830,141900,14441934820,2465,2455,2465,2455,5680
20230830,141800,14427989680,2455,2455,2460,2450,8639
20230830,141700,14406769370,2455,2460,2465,2455,6775
20230830,141600,14390119910,2460,2465,2470,2455,13760
20230830,141500,14356252905,2465,2460,2470,2460,6827
20230830,141400,14339432710,2465,2440,2465,2435,7969
20230830,141300,14319894205,2440,2460,2470,2430,44854
20230830,141200,14209910965,2460,2490,2495,2460,30903
20230830,141100,14133464150,2485,2495,2495,2485,8258
20230830,141000,14112880640,2495,2490,2500,2485,32241
20230830,140900,14032445345,2495,2485,2495,2480,3373
20230830,140800,14024054115,2485,2490,2490,2480,6850
20230830,140700,14007050265,2485,2475,2485,2470,12403
20230830,140600,13976356820,2475,2470,2485,2460,16927
20230830,140500,13934507725,2480,2500,2500,2470,36856
20230830,140400,13843060255,2500,2510,2510,2495,35522
20230830,140300,13754161230,2510,2495,2510,2485,80926
20230830,140200,13552119895,2495,2480,2500,2480,28727
20230830,140100,13480565065,2480,2480,2490,2475,23214
20230830,140000,13422909620,2485,2490,2490,2475,25001
20230830,135900,13360792830,2490,2475,2490,2470,81055
20230830,135800,13159550900,2475,2465,2475,2455,38263
20230830,135700,13065039265,2455,2450,2470,2445,60465
20230830,135600,12916362750,2450,2445,2450,2445,6251
20230830,135500,12901068960,2450,2450,2450,2445,906
20230830,135400,12898853255,2450,2440,2455,2440,19103
20230830,135300,12852092330,2445,2435,2445,2435,3636
20230830,135200,12843222855,2435,2440,2440,2430,1156
20230830,135100,12840413725,2435,2440,2440,2430,4350
20230830,135000,12829815665,2440,2440,2440,2430,6802
20230830,134900,12813276620,2440,2440,2440,2440,811
20230830,134800,12811297780,2440,2440,2440,2430,3690
20230830,134700,12802330450,2440,2440,2450,2430,13452
20230830,134600,12769539450,2440,2445,2450,2440,6902
20230830,134500,12752672595,2445,2445,2450,2440,3704
20230830,134400,12743617540,2445,2445,2445,2440,4976
20230830,134300,12731455015,2440,2440,2440,2430,2623
20230830,134200,12725064335,2440,2440,2440,2430,8720
20230830,134100,12703863720,2435,2435,2435,2430,2144
20230830,134000,12698643180,2440,2440,2440,2435,111
20230830,133900,12698372385,2440,2435,2440,2435,1016
20230830,133800,12695898275,2435,2435,2435,2430,1476
20230830,133700,12692304715,2435,2425,2435,2415,2785
20230830,133600,12685546080,2430,2435,2435,2420,4342
20230830,133500,12675011385,2435,2435,2435,2415,2312
20230830,133400,12669417320,2435,2420,2435,2415,2144
20230830,133300,12664223835,2415,2435,2435,2410,12409
20230830,133200,12634231845,2425,2430,2445,2425,1290
20230830,133100,12631090895,2445,2445,2445,2430,1004
20230830,133000,12628647915,2440,2440,2450,2435,118
20230830,132900,12628360265,2450,2440,2450,2430,1751
20230830,132800,12624094260,2440,2445,2445,2440,1815
20230830,132700,12619657395,2445,2450,2450,2445,7778
20230830,132600,12600612490,2450,2450,2460,2450,5760
20230830,132500,12586482085,2455,2465,2465,2450,11557
20230830,132400,12558087195,2465,2450,2465,2450,25421
20230830,132300,12495607075,2445,2445,2455,2445,12228
20230830,132200,12465644970,2450,2425,2450,2420,28600
20230830,132100,12395902405,2430,2420,2430,2420,18634
20230830,132000,12350728465,2405,2410,2420,2405,11080
20230830,131900,12324071765,2420,2405,2420,2405,1742
20230830,131800,12319881535,2405,2410,2425,2405,4322
20230830,131700,12309461750,2410,2410,2430,2410,540
20230830,131600,12308160290,2410,2420,2435,2410,2107
20230830,131500,12303069125,2420,2435,2435,2405,4066
20230830,131400,12293246910,2435,2435,2435,2425,624
20230830,131300,12291731385,2420,2430,2430,2420,1282
20230830,131200,12288621915,2440,2425,2440,2425,21337
20230830,131100,12236765920,2415,2425,2435,2415,15598
20230830,131000,12198897965,2425,2415,2425,2410,16805
20230830,130900,12158296745,2415,2420,2420,2415,2090
20230830,130800,12153248290,2420,2430,2430,2415,11342
20230830,130700,12125759540,2430,2420,2430,2410,7451
20230830,130600,12107710855,2425,2395,2425,2395,5911
20230830,130500,12093470320,2395,2400,2400,2395,2282
20230830,130400,12088004905,2400,2385,2400,2380,5946
20230830,130300,12073809630,2390,2390,2395,2385,23636
20230830,130200,12017416270,2390,2410,2410,2385,27600
20230830,130100,11951134100,2410,2430,2430,2410,7723
20230830,130000,11932483860,2420,2435,2440,2420,4263
20230830,125900,11922122485,2430,2445,2445,2430,1300
20230830,125800,11918955140,2440,2420,2450,2420,25718
20230830,125700,11856258720,2420,2405,2420,2405,5542
20230830,125600,11842906430,2405,2410,2425,2405,11113
20230830,125500,11816119245,2415,2425,2425,2415,10884
20230830,125400,11789799185,2420,2430,2430,2420,2031
20230830,125300,11784879660,2430,2420,2430,2410,13570
20230830,125200,11752042290,2410,2410,2415,2410,6305
20230830,125100,11736816440,2410,2410,2420,2410,6868
20230830,125000,11720235715,2420,2415,2430,2410,3454
20230830,124900,11711897770,2415,2430,2435,2415,11877
20230830,124800,11683081455,2430,2430,2430,2425,2466
20230830,124700,11677095660,2430,2420,2430,2415,13496
20230830,124600,11644331430,2415,2415,2425,2410,1767
20230830,124500,11640061875,2410,2400,2425,2395,33617
20230830,124400,11559151055,2400,2425,2425,2400,27361
20230830,124300,11493101305,2425,2425,2445,2425,11039
20230830,124200,11466283265,2420,2455,2460,2420,33219
20230830,124100,11385297560,2455,2465,2470,2455,18322
20230830,124000,11340178430,2465,2470,2470,2460,11754
20230830,123900,11311184960,2470,2450,2480,2445,37047
20230830,123800,11219699370,2445,2445,2455,2440,13809
20230830,123700,11185901445,2445,2465,2465,2445,18248
20230830,123600,11141086135,2465,2470,2475,2465,16283
20230830,123500,11100906750,2465,2480,2480,2455,25737
20230830,123400,11037366790,2480,2475,2480,2465,33331
20230830,123300,10954895190,2475,2480,2480,2455,84284
20230830,123200,10746661820,2480,2450,2480,2445,48281
20230830,123100,10627682075,2460,2440,2465,2435,66447
20230830,123000,10464834525,2440,2435,2440,2430,1209
20230830,122900,10461890630,2435,2430,2440,2430,9958
20230830,122800,10437643355,2430,2440,2445,2430,6513
20230830,122700,10421763925,2445,2445,2450,2430,8232
20230830,122600,10401645740,2445,2425,2445,2425,30532
20230830,122500,10327132145,2430,2400,2430,2400,6886
20230830,122400,10310477035,2410,2400,2415,2395,3652
20230830,122300,10301711195,2410,2415,2415,2395,6344
20230830,122200,10286501365,2415,2425,2425,2400,9462
20230830,122100,10263637070,2420,2430,2435,2420,6440
20230830,122000,10248002110,2430,2430,2435,2420,21814
20230830,121900,10195032375,2435,2415,2435,2415,16048
20230830,121800,10156120070,2415,2420,2420,2405,4972
20230830,121700,10144120380,2420,2420,2420,2410,24628
20230830,121600,10084640555,2415,2395,2430,2395,91109
20230830,121500,9864336040,2395,2410,2410,2390,4558
20230830,121400,9853419455,2390,2390,2410,2390,9547
20230830,121300,9830507920,2390,2390,2390,2390,110
20230830,121200,9830245020,2375,2385,2390,2375,3046
20230830,121100,9823001765,2385,2385,2385,2375,1722
20230830,121000,9818898635,2390,2370,2390,2370,2416
20230830,120900,9813147380,2385,2390,2390,2360,28635
20230830,120800,9745418915,2390,2385,2390,2375,3610
20230830,120700,9736830855,2380,2380,2385,2375,4746
20230830,120600,9725538405,2380,2380,2380,2380,1285
20230830,120500,9722480105,2390,2385,2395,2385,3972
20230830,120400,9712987005,2390,2365,2390,2365,27334
20230830,120300,9648310170,2365,2365,2365,2365,3955
20230830,120200,9638956595,2365,2370,2375,2365,1331
20230830,120100,9635808410,2365,2365,2365,2360,16140
20230830,120000,9597643310,2370,2375,2380,2365,1742
20230830,115900,9593514235,2375,2365,2380,2365,995
20230830,115800,9591147885,2380,2380,2390,2370,6998
20230830,115700,9574523810,2380,2380,2380,2375,1011
20230830,115600,9572119810,2380,2385,2395,2380,4448
20230830,115500,9561521070,2385,2395,2395,2385,1915
20230830,115400,9556953325,2395,2395,2395,2385,1255
20230830,115300,9553952380,2395,2395,2395,2390,449
20230830,115200,9552879200,2385,2400,2405,2385,4197
20230830,115100,9542834365,2395,2395,2410,2395,28117
20230830,115000,9475251095,2395,2395,2400,2395,2150
20230830,114900,9470097330,2395,2385,2400,2385,6636
20230830,114800,9454219330,2385,2370,2385,2370,3025
20230830,114700,9447024695,2370,2365,2370,2365,1295
20230830,114600,9443961025,2365,2375,2375,2365,455
20230830,114500,9442882455,2375,2380,2380,2375,1134
20230830,114400,9440189200,2375,2375,2375,2375,925
20230830,114300,9437992325,2365,2375,2375,2365,1054
20230830,114200,9435492235,2375,2370,2375,2350,3561
20230830,114100,9427075940,2365,2365,2365,2360,22170
20230830,114000,9374645975,2365,2360,2370,2360,3758
20230830,113900,9365760195,2350,2365,2370,2350,13626
20230830,113800,9333639845,2360,2370,2370,2360,3466
20230830,113700,9325441050,2375,2375,2375,2360,9226
20230830,113600,9303639730,2375,2375,2375,2360,4214
20230830,113500,9293674545,2365,2375,2375,2360,4053
20230830,113400,9284076895,2375,2375,2380,2375,1954
20230830,113300,9279436135,2380,2380,2380,2370,4006
20230830,113200,9269927105,2390,2380,2390,2375,3401
20230830,113100,9261821645,2385,2400,2405,2375,23659
20230830,113000,9205375665,2405,2415,2415,2390,1406
20230830,112900,9202002155,2410,2405,2420,2395,14223
20230830,112800,9167680555,2400,2395,2400,2390,4208
20230830,112700,9157605410,2380,2400,2400,2380,4639
20230830,112600,9146528785,2400,2400,2410,2400,2586
20230830,112500,9140322115,2400,2415,2415,2400,4727
20230830,112400,9128958810,2405,2400,2420,2390,11428
20230830,112300,9101418945,2395,2400,2400,2390,927
20230830,112200,9099202435,2400,2405,2405,2385,15811
20230830,112100,9061336690,2415,2415,2415,2405,394
20230830,112000,9060386970,2415,2415,2420,2405,8093
20230830,111900,9040888890,2420,2410,2420,2405,5946
20230830,111800,9026536645,2410,2410,2415,2405,5511
20230830,111700,9013251020,2405,2415,2420,2405,8412
20230830,111600,8992952230,2405,2400,2415,2400,10306
20230830,111500,8968148595,2400,2400,2405,2385,19269
20230830,111400,8921961230,2385,2390,2400,2385,14027
20230830,111300,8888394805,2385,2390,2395,2385,12806
20230830,111200,8857777805,2395,2390,2395,2390,3920
20230830,111100,8848391415,2395,2395,2400,2390,12440
20230830,111000,8818610580,2395,2385,2395,2385,10447
20230830,110900,8793621220,2380,2390,2390,2375,6261
20230830,110800,8778709965,2390,2350,2390,2340,38941
20230830,110700,8686821085,2350,2345,2350,2335,12205
20230830,110600,8658241970,2345,2340,2350,2340,19964
20230830,110500,8611488270,2340,2360,2360,2340,60164
20230830,110400,8470166395,2360,2375,2375,2360,8538
20230830,110300,8449921665,2380,2370,2380,2355,30843
20230830,110200,8376825405,2360,2355,2380,2350,19144
20230830,110100,8331651835,2360,2400,2400,2355,24632
20230830,110000,8273090505,2390,2400,2400,2385,8218
20230830,105900,8253447405,2400,2410,2415,2390,5860
20230830,105800,8239356445,2410,2385,2410,2385,25774
20230830,105700,8177570270,2385,2390,2395,2385,7800
20230830,105600,8158945675,2385,2390,2400,2380,15625
20230830,105500,8121639045,2390,2400,2400,2385,11734
20230830,105400,8093573025,2400,2400,2405,2390,3395
20230830,105300,8085430080,2390,2405,2405,2390,14390
20230830,105200,8050875060,2410,2390,2430,2390,68551
20230830,105100,7885718030,2385,2380,2390,2370,13945
20230830,105000,7852590530,2380,2365,2385,2355,39752
20230830,104900,7758312770,2370,2385,2390,2365,52807
20230830,104800,7632820640,2380,2410,2410,2380,73356
20230830,104700,7457241065,2415,2425,2440,2405,33562
20230830,104600,7376003200,2415,2420,2490,2410,91616
20230830,104500,7152145845,2410,2450,2450,2400,69707
20230830,104400,6983715940,2450,2415,2485,2400,89901
20230830,104300,6764556400,2415,2425,2425,2400,36001
20230830,104200,6677848990,2415,2455,2455,2390,63151
20230830,104100,6525146490,2445,2380,2455,2370,88200
20230830,104000,6312124375,2380,2425,2425,2345,156642
20230830,103900,5939298455,2425,2430,2490,2400,387237
20230830,103800,4991656875,2430,2350,2430,2350,228288
20230830,103700,4446997215,2350,2320,2350,2310,98966
20230830,103600,4216182250,2320,2325,2330,2320,18877
20230830,103500,4172253745,2330,2325,2330,2315,14805
20230830,103400,4137885165,2310,2310,2330,2310,32283
20230830,103300,4063030560,2300,2305,2310,2300,10108
20230830,103200,4039738875,2310,2300,2310,2295,16584
20230830,103100,4001607635,2295,2300,2300,2295,26240
20230830,103000,3941361310,2300,2300,2315,2300,12725
20230830,102900,3912014620,2300,2300,2315,2295,20958
20230830,102800,3863727410,2305,2315,2315,2290,42946
20230830,102700,3764950680,2315,2285,2315,2260,56550
20230830,102600,3635824105,2290,2285,2350,2260,170357
20230830,102500,3244010135,2280,2255,2280,2250,48324
20230830,102400,3134390695,2260,2250,2265,2245,26104
20230830,102300,3075560210,2245,2240,2245,2230,14661
20230830,102200,3042736885,2235,2210,2260,2210,40619
20230830,102100,2951611370,2210,2215,2245,2210,38076
20230830,102000,2866718370,2215,2210,2215,2210,4043
20230830,101900,2857772105,2210,2210,2215,2205,8784
20230830,101800,2838359485,2210,2205,2215,2205,9352
20230830,101700,2817700580,2210,2190,2210,2190,12953
20230830,101600,2789234910,2190,2190,2190,2190,2531
20230830,101500,2783692020,2190,2190,2190,2185,2796
20230830,101400,2777568795,2185,2190,2190,2185,584
20230830,101300,2776291985,2185,2185,2190,2185,1457
20230830,101200,2773107700,2185,2185,2185,2175,378
20230830,101100,2772285530,2175,2175,2180,2175,3503
20230830,101000,2764665305,2185,2180,2190,2175,866
20230830,100900,2762774010,2190,2180,2190,2180,14661
20230830,100800,2730743015,2185,2185,2190,2185,2833
20230830,100700,2724552355,2185,2185,2185,2180,1174
20230830,100600,2721988350,2180,2200,2200,2180,2919
20230830,100500,2715618555,2195,2205,2210,2180,12310
20230830,100400,2688527715,2200,2150,2210,2150,75648
20230830,100300,2522803575,2150,2160,2160,2150,5099
20230830,100200,2511807840,2160,2155,2160,2155,4912
20230830,100100,2501216815,2155,2155,2155,2155,100
20230830,100000,2501001315,2160,2160,2160,2160,100
20230830,095900,2500785315,2155,2150,2155,2150,2798
20230830,095800,2494756125,2150,2150,2150,2150,123
20230830,095700,2494491675,2150,2150,2150,2150,1087
20230830,095600,2492154625,2150,2145,2160,2145,5621
20230830,095500,2480088320,2145,2145,2145,2145,635
20230830,095400,2478726245,2145,2165,2165,2140,7837
20230830,095300,2461882510,2150,2145,2150,2145,2373
20230830,095200,2456785560,2145,2160,2160,2145,8255
20230830,095100,2439005890,2160,2155,2160,2155,4886
20230830,095000,2428460975,2165,2160,2165,2160,2481
20230830,094900,2423095175,2160,2155,2160,2150,410
20230830,094800,2422211985,2160,2155,2160,2155,1170
20230830,094700,2419686785,2155,2155,2155,2150,3528
20230830,094600,2412085000,2155,2150,2155,2150,3967
20230830,094500,2403555865,2150,2140,2150,2135,7616
20230830,094400,2387268700,2140,2140,2145,2135,7519
20230830,094300,2371181285,2135,2145,2145,2135,8705
20230830,094200,2352562650,2145,2145,2150,2135,41311
20230830,094100,2264073835,2145,2150,2150,2145,4208
20230830,094000,2255029095,2150,2155,2155,2150,9762
20230830,093900,2234029715,2155,2160,2165,2155,10708
20230830,093800,2210922880,2160,2160,2175,2160,4662
20230830,093700,2200814385,2160,2160,2160,2155,4622
20230830,093600,2190831620,2160,2170,2175,2155,14103
20230830,093500,2160317815,2175,2180,2180,2175,3319
20230830,093400,2153097405,2180,2180,2185,2175,2532
20230830,093300,2147583970,2180,2170,2180,2165,6772
20230830,093200,2132891305,2170,2170,2175,2170,12967
20230830,093100,2104751965,2170,2170,2180,2170,2364
20230830,093000,2099610095,2180,2185,2185,2175,4002
20230830,092900,2090889395,2180,2185,2190,2175,3953
20230830,092800,2082267465,2185,2170,2185,2170,8180
20230830,092700,2064468915,2160,2175,2175,2155,7704
20230830,092600,2047827330,2175,2170,2175,2165,5734
20230830,092500,2035394780,2175,2170,2180,2150,15187
20230830,092400,2002475105,2165,2160,2180,2140,39576
20230830,092300,1917511600,2160,2195,2195,2160,73489
20230830,092200,1757658980,2185,2195,2195,2185,4098
20230830,092100,1748704570,2195,2185,2195,2185,1697
20230830,092000,1744989415,2185,2185,2195,2185,2068
20230830,091900,1740469545,2185,2190,2200,2180,9880
20230830,091800,1718894505,2190,2200,2200,2190,22594
20230830,091700,1669286880,2200,2205,2205,2195,8561
20230830,091600,1650436175,2205,2215,2215,2205,15316
20230830,091500,1616617490,2210,2215,2220,2210,18559
20230830,091400,1575504245,2220,2210,2220,2210,13829
20230830,091300,1544892250,2210,2190,2215,2190,13988
20230830,091200,1514039955,2190,2185,2190,2180,10286
20230830,091100,1491545910,2180,2180,2190,2180,31634
20230830,091000,1422403260,2180,2200,2200,2180,31013
20230830,090900,1354500050,2195,2200,2220,2185,23017
20230830,090800,1303993735,2190,2205,2205,2180,49963
20230830,090700,1194365660,2205,2240,2240,2200,91292
20230830,090600,991836515,2225,2235,2240,2225,21345
20230830,090500,944156355,2235,2240,2250,2225,37335
20230830,090400,860779690,2240,2260,2265,2235,39612
20230830,090300,771607980,2255,2235,2265,2235,60081
20230830,090200,636213095,2235,2220,2235,2210,44081
20230830,090100,538189675,2230,2255,2260,2210,62620
20230830,090000,398270310,2240,2295,2295,2240,174469