stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185500,41500371275,2935,2935,2935,2935,311418
20230830,185400,41500371275,2935,2935,2935,2935,0
20230830,185300,41500371275,2935,2935,2935,2935,0
20230830,185200,41500371275,2935,2935,2935,2935,0
20230830,185100,41500371275,2935,2935,2935,2935,0
20230830,185000,41500371275,2935,2935,2935,2935,0
20230830,184900,41500371275,2935,2935,2935,2935,0
20230830,184800,41500371275,2935,2935,2935,2935,0
20230830,184700,41500371275,2935,2935,2935,2935,0
20230830,184600,41500371275,2935,2935,2935,2935,0
20230830,184500,41500371275,2935,2935,2935,2935,0
20230830,184400,41500371275,2935,2935,2935,2935,0
20230830,184300,41500371275,2935,2935,2935,2935,0
20230830,184200,41500371275,2935,2935,2935,2935,0
20230830,184100,41500371275,2935,2935,2935,2935,0
20230830,184000,41500371275,2935,2935,2935,2935,0
20230830,183900,41500371275,2935,2935,2935,2935,0
20230830,183800,41500371275,2935,2935,2935,2935,0
20230830,183700,41500371275,2935,2935,2935,2935,0
20230830,183600,41500371275,2935,2935,2935,2935,0
20230830,183500,41500371275,2935,2935,2935,2935,0
20230830,183400,41500371275,2935,2935,2935,2935,0
20230830,183300,41500371275,2935,2935,2935,2935,0
20230830,183200,41500371275,2935,2935,2935,2935,0
20230830,183100,41500371275,2935,2935,2935,2935,0
20230830,183000,41500371275,2935,2935,2935,2935,0
20230830,182900,41500371275,2935,2935,2935,2935,0
20230830,182800,41500371275,2935,2935,2935,2935,0
20230830,182700,41500371275,2935,2935,2935,2935,0
20230830,182600,41500371275,2935,2935,2935,2935,0
20230830,182500,41500371275,2935,2935,2935,2935,311418
20230830,182400,41500371275,2935,2935,2935,2935,0
20230830,182300,41500371275,2935,2935,2935,2935,0
20230830,182200,41500371275,2935,2935,2935,2935,0
20230830,182100,41500371275,2935,2935,2935,2935,0
20230830,182000,41500371275,2935,2935,2935,2935,0
20230830,181900,41500371275,2935,2935,2935,2935,0
20230830,181800,41500371275,2935,2935,2935,2935,0
20230830,181700,41500371275,2935,2935,2935,2935,0
20230830,181600,41500371275,2935,2935,2935,2935,0
20230830,181500,41500371275,2935,2935,2935,2935,0
20230830,181400,41500371275,2935,2935,2935,2935,0
20230830,181300,41500371275,2935,2935,2935,2935,0
20230830,181200,41500371275,2935,2935,2935,2935,0
20230830,181100,41500371275,2935,2935,2935,2935,0
20230830,181000,41500371275,2935,2935,2935,2935,0
20230830,180900,41500371275,2935,2935,2935,2935,0
20230830,180800,41500371275,2935,2935,2935,2935,0
20230830,180700,41500371275,2935,2935,2935,2935,0
20230830,180600,41500371275,2935,2935,2935,2935,0
20230830,180500,41500371275,2935,2935,2935,2935,0
20230830,180400,41500371275,2935,2935,2935,2935,0
20230830,180300,41500371275,2935,2935,2935,2935,0
20230830,180200,41500371275,2935,2935,2935,2935,0
20230830,180100,41500371275,2935,2935,2935,2935,0
20230830,180000,41500371275,2935,2935,2935,2935,0
20230830,175900,41500371275,2935,2935,2935,2935,0
20230830,175800,41500371275,2935,2935,2935,2935,0
20230830,175700,41500371275,2935,2935,2935,2935,0
20230830,175600,41500371275,2935,2935,2935,2935,0
20230830,175500,41500371275,2935,2935,2935,2935,311418
20230830,175400,41500371275,2935,2935,2935,2935,0
20230830,175300,41500371275,2935,2935,2935,2935,0
20230830,175200,41500371275,2935,2935,2935,2935,0
20230830,175100,41500371275,2935,2935,2935,2935,0
20230830,175000,41500371275,2935,2935,2935,2935,0
20230830,174900,41500371275,2935,2935,2935,2935,0
20230830,174800,41500371275,2935,2935,2935,2935,0
20230830,174700,41500371275,2935,2935,2935,2935,0
20230830,174600,41500371275,2935,2935,2935,2935,0
20230830,174500,41500371275,2935,2935,2935,2935,0
20230830,174400,41500371275,2935,2935,2935,2935,0
20230830,174300,41500371275,2935,2935,2935,2935,0
20230830,174200,41500371275,2935,2935,2935,2935,0
20230830,174100,41500371275,2935,2935,2935,2935,0
20230830,174000,41500371275,2935,2935,2935,2935,0
20230830,173900,41500371275,2935,2935,2935,2935,0
20230830,173800,41500371275,2935,2935,2935,2935,0
20230830,173700,41500371275,2935,2935,2935,2935,0
20230830,173600,41500371275,2935,2935,2935,2935,0
20230830,173500,41500371275,2935,2935,2935,2935,0
20230830,173400,41500371275,2935,2935,2935,2935,0
20230830,173300,41500371275,2935,2935,2935,2935,0
20230830,173200,41500371275,2935,2935,2935,2935,0
20230830,173100,41500371275,2935,2935,2935,2935,0
20230830,173000,41500371275,2935,2935,2935,2935,0
20230830,172900,41500371275,2935,2935,2935,2935,0
20230830,172800,41500371275,2935,2935,2935,2935,0
20230830,172700,41500371275,2935,2935,2935,2935,0
20230830,172600,41500371275,2935,2935,2935,2935,0
20230830,172500,41500371275,2935,2935,2935,2935,311418
20230830,172400,41500371275,2935,2935,2935,2935,0
20230830,172300,41500371275,2935,2935,2935,2935,0
20230830,172200,41500371275,2935,2935,2935,2935,0
20230830,172100,41500371275,2935,2935,2935,2935,0
20230830,172000,41500371275,2935,2935,2935,2935,0
20230830,171900,41500371275,2935,2935,2935,2935,0
20230830,171800,41500371275,2935,2935,2935,2935,0
20230830,171700,41500371275,2935,2935,2935,2935,0
20230830,171600,41500371275,2935,2935,2935,2935,0
20230830,171500,41500371275,2935,2935,2935,2935,0
20230830,171400,41500371275,2935,2935,2935,2935,0
20230830,171300,41500371275,2935,2935,2935,2935,0
20230830,171200,41500371275,2935,2935,2935,2935,0
20230830,171100,41500371275,2935,2935,2935,2935,0
20230830,171000,41500371275,2935,2935,2935,2935,0
20230830,170900,41500371275,2935,2935,2935,2935,0
20230830,170800,41500371275,2935,2935,2935,2935,0
20230830,170700,41500371275,2935,2935,2935,2935,0
20230830,170600,41500371275,2935,2935,2935,2935,0
20230830,170500,41500371275,2935,2935,2935,2935,0
20230830,170400,41500371275,2935,2935,2935,2935,0
20230830,170300,41500371275,2935,2935,2935,2935,0
20230830,170200,41500371275,2935,2935,2935,2935,0
20230830,170100,41500371275,2935,2935,2935,2935,0
20230830,170000,41500371275,2935,2935,2935,2935,0
20230830,165900,41500371275,2935,2935,2935,2935,0
20230830,165800,41500371275,2935,2935,2935,2935,0
20230830,165700,41500371275,2935,2935,2935,2935,0
20230830,165600,41500371275,2935,2935,2935,2935,0
20230830,165500,41500371275,2935,2935,2935,2935,311418
20230830,165400,41500371275,2935,2935,2935,2935,0
20230830,165300,41500371275,2935,2935,2935,2935,0
20230830,165200,41500371275,2935,2935,2935,2935,0
20230830,165100,41500371275,2935,2935,2935,2935,0
20230830,165000,41500371275,2935,2935,2935,2935,0
20230830,164900,41500371275,2935,2935,2935,2935,0
20230830,164800,41500371275,2935,2935,2935,2935,0
20230830,164700,41500371275,2935,2935,2935,2935,0
20230830,164600,41500371275,2935,2935,2935,2935,0
20230830,164500,41500371275,2935,2935,2935,2935,0
20230830,164400,41500371275,2935,2935,2935,2935,0
20230830,164300,41500371275,2935,2935,2935,2935,0
20230830,164200,41500371275,2935,2935,2935,2935,0
20230830,164100,41500371275,2935,2935,2935,2935,0
20230830,164000,41500371275,2935,2935,2935,2935,0
20230830,163900,41500371275,2935,2935,2935,2935,0
20230830,163800,41500371275,2935,2935,2935,2935,0
20230830,163700,41500371275,2935,2935,2935,2935,0
20230830,163600,41500371275,2935,2935,2935,2935,0
20230830,163500,41500371275,2935,2935,2935,2935,0
20230830,163400,41500371275,2935,2935,2935,2935,0
20230830,163300,41500371275,2935,2935,2935,2935,0
20230830,163200,41500371275,2935,2935,2935,2935,0
20230830,163100,41500371275,2935,2935,2935,2935,0
20230830,163000,41500371275,2935,2935,2935,2935,0
20230830,162900,41500371275,2935,2935,2935,2935,0
20230830,162800,41500371275,2935,2935,2935,2935,0
20230830,162700,41500371275,2935,2935,2935,2935,0
20230830,162600,41500371275,2935,2935,2935,2935,0
20230830,162500,41500371275,2935,2935,2935,2935,311418
20230830,162400,41500371275,2935,2935,2935,2935,0
20230830,162300,41500371275,2935,2935,2935,2935,0
20230830,162200,41500371275,2935,2935,2935,2935,0
20230830,162100,41500371275,2935,2935,2935,2935,0
20230830,162000,41500371275,2935,2935,2935,2935,0
20230830,161900,41500371275,2935,2935,2935,2935,0
20230830,161800,41500371275,2935,2935,2935,2935,0
20230830,161700,41500371275,2935,2935,2935,2935,0
20230830,161600,41500371275,2935,2935,2935,2935,0
20230830,161500,41500371275,2935,2935,2935,2935,0
20230830,161400,41500371275,2935,2935,2935,2935,0
20230830,161300,41500371275,2935,2935,2935,2935,0
20230830,161200,41500371275,2935,2935,2935,2935,0
20230830,161100,41500371275,2935,2935,2935,2935,0
20230830,161000,41500371275,2935,2935,2935,2935,0
20230830,160900,41500371275,2935,2935,2935,2935,0
20230830,160800,41500371275,2935,2935,2935,2935,0
20230830,160700,41500371275,2935,2935,2935,2935,0
20230830,160600,41500371275,2935,2935,2935,2935,0
20230830,160500,41500371275,2935,2935,2935,2935,0
20230830,160400,41500371275,2935,2935,2935,2935,0
20230830,160300,41500371275,2935,2935,2935,2935,0
20230830,160200,41500371275,2935,2935,2935,2935,0
20230830,160100,41500371275,2935,2935,2935,2935,0
20230830,160000,41500371275,2935,2935,2935,2935,0
20230830,155900,41500371275,2935,2935,2935,2935,0
20230830,155800,41500371275,2935,2935,2935,2935,0
20230830,155700,41500371275,2935,2935,2935,2935,0
20230830,155600,41500371275,2935,2935,2935,2935,0
20230830,155500,41500371275,2935,2935,2935,2935,311418
20230830,155400,41500371275,2935,2935,2935,2935,0
20230830,155300,41500371275,2935,2935,2935,2935,0
20230830,155200,41500371275,2935,2935,2935,2935,0
20230830,155100,41500371275,2935,2935,2935,2935,0
20230830,155000,41500371275,2935,2935,2935,2935,0
20230830,154900,41500371275,2935,2935,2935,2935,0
20230830,154800,41500371275,2935,2935,2935,2935,0
20230830,154700,41500371275,2935,2935,2935,2935,0
20230830,154600,41500371275,2935,2935,2935,2935,0
20230830,154500,41500371275,2935,2935,2935,2935,0
20230830,154400,41500371275,2935,2935,2935,2935,0
20230830,154300,41500371275,2935,2935,2935,2935,0
20230830,154200,41500371275,2935,2935,2935,2935,0
20230830,154100,41500371275,2935,2935,2935,2935,0
20230830,154000,41500371275,2935,2935,2935,2935,0
20230830,153900,41500371275,2935,2935,2935,2935,0
20230830,153800,41500371275,2935,2935,2935,2935,0
20230830,153700,41500371275,2935,2935,2935,2935,0
20230830,153600,41500371275,2935,2935,2935,2935,0
20230830,153500,41500371275,2935,2935,2935,2935,0
20230830,153400,41500371275,2935,2935,2935,2935,0
20230830,153300,41500371275,2935,2935,2935,2935,0
20230830,153200,41500371275,2935,2935,2935,2935,0
20230830,153100,41500371275,2935,2935,2935,2935,0
20230830,153000,41500371275,2935,2935,2935,2935,311418
20230830,152900,40586359445,2935,2935,2935,2935,0
20230830,152800,40586359445,2935,2935,2935,2935,0
20230830,152700,40586359445,2935,2935,2935,2935,0
20230830,152600,40586359445,2935,2935,2935,2935,0
20230830,152500,40586359445,2935,2935,2935,2935,0
20230830,152400,40586359445,2935,2935,2935,2935,0
20230830,152300,40586359445,2935,2935,2935,2935,0
20230830,152200,40586359445,2935,2935,2935,2935,0
20230830,152100,40586359445,2935,2935,2935,2935,0
20230830,152000,40586359445,2935,2935,2935,2935,0
20230830,151900,40586359445,2935,2930,2940,2925,238074
20230830,151800,39887810615,2930,2930,2930,2925,168484
20230830,151700,39394211745,2925,2925,2930,2920,134190
20230830,151600,39001739135,2920,2920,2925,2915,109212
20230830,151500,38682818430,2920,2920,2920,2915,83834
20230830,151400,38438047825,2920,2915,2920,2915,53116
20230830,151300,38283056205,2920,2920,2920,2915,9574
20230830,151200,38255124155,2920,2915,2920,2915,55889
20230830,151100,38091959795,2920,2920,2920,2915,22773
20230830,151000,38025487730,2915,2905,2920,2905,143198
20230830,150900,37608477420,2910,2910,2910,2905,33929
20230830,150800,37509902125,2910,2905,2910,2905,14691
20230830,150700,37467170820,2905,2910,2910,2905,8668
20230830,150600,37441972125,2905,2905,2910,2905,29533
20230830,150500,37356171595,2905,2905,2910,2905,17018
20230830,150400,37306684520,2910,2915,2915,2905,19569
20230830,150300,37249720745,2910,2910,2915,2905,3960
20230830,150200,37238198190,2910,2910,2915,2905,11610
20230830,150100,37204411190,2910,2910,2915,2905,31965
20230830,150000,37111289090,2910,2910,2915,2905,28811
20230830,145900,37027481730,2910,2910,2915,2910,12480
20230830,145800,36991164325,2910,2915,2915,2910,41976
20230830,145700,36869003860,2910,2910,2915,2910,5649
20230830,145600,36852564425,2910,2910,2915,2905,11114
20230830,145500,36820221700,2910,2910,2915,2910,27832
20230830,145400,36739228080,2910,2910,2915,2910,18195
20230830,145300,36686270920,2910,2910,2915,2910,13028
20230830,145200,36648344940,2915,2910,2915,2910,21491
20230830,145100,36585761495,2910,2915,2920,2910,46069
20230830,145000,36451478430,2915,2915,2920,2915,8594
20230830,144900,36426422665,2915,2920,2920,2915,6369
20230830,144800,36407848625,2915,2915,2920,2915,9487
20230830,144700,36380154030,2915,2915,2920,2915,10795
20230830,144600,36348657890,2915,2915,2920,2915,14313
20230830,144500,36306902195,2915,2915,2920,2915,15028
20230830,144400,36263059410,2915,2915,2920,2915,20963
20230830,144300,36201921285,2915,2915,2920,2915,89163
20230830,144200,35941984030,2915,2910,2915,2905,59415
20230830,144100,35769220340,2915,2910,2915,2910,13796
20230830,144000,35729071740,2910,2910,2915,2910,11157
20230830,143900,35696604620,2910,2915,2915,2910,23025
20230830,143800,35629596895,2910,2910,2915,2905,22075
20230830,143700,35565358230,2910,2910,2915,2905,29897
20230830,143600,35478383165,2910,2910,2915,2910,32669
20230830,143500,35383314385,2910,2915,2915,2910,7533
20230830,143400,35361385705,2910,2915,2915,2910,6511
20230830,143300,35342418395,2915,2915,2915,2910,5650
20230830,143200,35325960535,2910,2915,2915,2910,5034
20230830,143100,35311289855,2915,2915,2915,2910,4933
20230830,143000,35296919295,2915,2915,2915,2910,5102
20230830,142900,35282062030,2910,2910,2915,2910,40122
20230830,142800,35165243000,2915,2915,2915,2910,55756
20230830,142700,35002739360,2915,2910,2915,2905,22612
20230830,142600,34936944760,2910,2910,2915,2905,29711
20230830,142500,34850487665,2915,2905,2915,2900,75189
20230830,142400,34631896265,2905,2905,2905,2900,7780
20230830,142300,34609328525,2900,2900,2905,2895,59980
20230830,142200,34435365080,2900,2900,2900,2895,10712
20230830,142100,34404316205,2900,2900,2900,2895,3827
20230830,142000,34393219685,2900,2900,2900,2895,22047
20230830,141900,34329358735,2900,2900,2900,2895,14329
20230830,141800,34287873085,2900,2895,2900,2895,5383
20230830,141700,34272282765,2900,2895,2900,2895,41849
20230830,141600,34151129635,2895,2890,2895,2890,7751
20230830,141500,34128725800,2895,2895,2895,2890,3263
20230830,141400,34119291440,2895,2895,2895,2890,18915
20230830,141300,34064610165,2895,2895,2895,2890,11277
20230830,141200,34031964240,2895,2890,2895,2890,5696
20230830,141100,34015476975,2895,2890,2895,2890,5523
20230830,141000,33999499910,2895,2900,2900,2890,13997
20230830,140900,33958977260,2900,2895,2900,2895,8976
20230830,140800,33932990510,2900,2900,2900,2890,15894
20230830,140700,33887003440,2900,2895,2900,2895,4180
20230830,140600,33874895925,2900,2895,2900,2895,13039
20230830,140500,33837147205,2895,2900,2900,2890,4845
20230830,140400,33823138205,2895,2900,2900,2895,11308
20230830,140300,33790396200,2900,2900,2900,2895,6324
20230830,140200,33772069280,2900,2895,2900,2895,4078
20230830,140100,33760255220,2900,2900,2900,2895,15166
20230830,140000,33716324915,2900,2895,2900,2895,8316
20230830,135900,33692244210,2900,2900,2900,2895,2415
20230830,135800,33685245230,2900,2895,2900,2890,27113
20230830,135700,33606763465,2895,2895,2895,2890,1605
20230830,135600,33602117100,2895,2895,2895,2890,5509
20230830,135500,33586179575,2890,2890,2895,2885,16870
20230830,135400,33537424835,2890,2890,2890,2885,6769
20230830,135300,33517879345,2890,2890,2895,2890,15115
20230830,135200,33474196975,2890,2890,2895,2890,5737
20230830,135100,33457616220,2895,2890,2895,2890,10419
20230830,135000,33427488040,2890,2890,2895,2885,46764
20230830,134900,33292336070,2895,2895,2900,2890,5877
20230830,134800,33275326160,2895,2895,2895,2890,6497
20230830,134700,33256520695,2895,2900,2900,2890,12412
20230830,134600,33220587580,2900,2895,2900,2890,14071
20230830,134500,33179859320,2890,2900,2900,2890,35246
20230830,134400,33077828120,2895,2900,2905,2895,45314
20230830,134300,32946421460,2905,2905,2910,2900,13670
20230830,134200,32906718185,2910,2905,2910,2900,7171
20230830,134100,32885891060,2905,2910,2910,2900,11278
20230830,134000,32853126955,2910,2905,2910,2900,17992
20230830,133900,32800897175,2900,2910,2910,2900,11103
20230830,133800,32768655395,2905,2895,2905,2895,27405
20230830,133700,32689101120,2900,2905,2905,2900,7141
20230830,133600,32668391455,2900,2900,2905,2900,13999
20230830,133500,32627792255,2900,2900,2905,2895,36751
20230830,133400,32521215835,2905,2905,2905,2900,19362
20230830,133300,32464973665,2910,2910,2910,2905,6193
20230830,133200,32446959960,2910,2910,2910,2905,8308
20230830,133100,32422787775,2910,2915,2915,2905,64759
20230830,133000,32234345215,2915,2915,2920,2910,19543
20230830,132900,32177390310,2915,2915,2920,2910,42741
20230830,132800,32052718840,2920,2915,2925,2915,124830
20230830,132700,31688252660,2920,2915,2920,2910,59366
20230830,132600,31515205780,2915,2910,2915,2905,62053
20230830,132500,31334612370,2910,2910,2910,2905,6306
20230830,132400,31316290150,2910,2905,2910,2905,3050
20230830,132300,31307420210,2910,2910,2910,2905,4617
20230830,132200,31294005345,2905,2905,2910,2905,3589
20230830,132100,31283576160,2905,2910,2910,2905,6482
20230830,132000,31264744615,2910,2910,2910,2905,14144
20230830,131900,31223642870,2910,2905,2910,2905,4149
20230830,131800,31211588355,2910,2905,2910,2905,4779
20230830,131700,31197688450,2910,2905,2910,2905,5151
20230830,131600,31182718870,2905,2910,2910,2905,8807
20230830,131500,31157111975,2910,2905,2910,2905,2555
20230830,131400,31149688005,2910,2910,2910,2905,12913
20230830,131300,31112150055,2910,2910,2910,2905,9926
20230830,131200,31083294060,2910,2905,2910,2905,3089
20230830,131100,31074312470,2905,2900,2910,2900,23606
20230830,131000,31005741410,2900,2905,2905,2900,18182
20230830,130900,30953011700,2900,2900,2905,2900,5736
20230830,130800,30936370935,2900,2900,2905,2900,11858
20230830,130700,30901982150,2900,2905,2910,2900,19088
20230830,130600,30846561450,2905,2905,2910,2905,18784
20230830,130500,30791993825,2905,2910,2910,2905,2874
20230830,130400,30783638290,2910,2910,2915,2905,15551
20230830,130300,30738379320,2915,2910,2915,2910,6881
20230830,130200,30718354300,2910,2910,2915,2910,8606
20230830,130100,30693292225,2910,2910,2915,2910,7604
20230830,130000,30671149215,2910,2910,2915,2910,7533
20230830,125900,30649223615,2910,2910,2915,2910,13286
20230830,125800,30610521315,2910,2910,2915,2910,24298
20230830,125700,30539791530,2915,2920,2920,2915,30911
20230830,125600,30449674995,2920,2915,2920,2915,5605
20230830,125500,30433324765,2920,2920,2920,2915,18353
20230830,125400,30379751520,2920,2910,2920,2910,56618
20230830,125300,30214714900,2910,2910,2915,2910,21929
20230830,125200,30150805075,2910,2910,2915,2910,13657
20230830,125100,30111059060,2910,2910,2915,2910,34032
20230830,125000,30012022505,2910,2915,2915,2910,20696
20230830,124900,29951745635,2915,2910,2915,2910,30756
20230830,124800,29862111055,2910,2905,2915,2905,55506
20230830,124700,29700677665,2905,2905,2910,2905,12976
20230830,124600,29662966845,2905,2905,2910,2905,9083
20230830,124500,29636559240,2905,2910,2910,2905,12372
20230830,124400,29600558620,2905,2905,2915,2905,12396
20230830,124300,29564502255,2905,2910,2915,2905,25296
20230830,124200,29490893755,2905,2910,2910,2905,11154
20230830,124100,29458440265,2915,2905,2915,2905,15563
20230830,124000,29413154800,2910,2910,2915,2905,18364
20230830,123900,29359720330,2910,2910,2915,2905,53472
20230830,123800,29204129865,2910,2910,2910,2905,14252
20230830,123700,29162663990,2910,2905,2910,2900,31347
20230830,123600,29071625750,2905,2905,2905,2900,16950
20230830,123500,29022436920,2900,2905,2905,2900,17546
20230830,123400,28971487260,2905,2910,2910,2905,33386
20230830,123300,28874426725,2910,2910,2910,2905,20979
20230830,123200,28813384225,2910,2905,2910,2900,22983
20230830,123100,28746566370,2905,2900,2910,2900,45456
20230830,123000,28614553675,2900,2905,2910,2900,24764
20230830,122900,28542655220,2905,2910,2910,2900,45094
20230830,122800,28411557435,2910,2890,2915,2890,336811
20230830,122700,27434003445,2895,2895,2895,2890,4475
20230830,122600,27421061030,2895,2895,2895,2890,2953
20230830,122500,27412516330,2895,2895,2895,2890,2121
20230830,122400,27406378115,2895,2895,2895,2890,51793
20230830,122300,27256449050,2895,2890,2895,2890,1173
20230830,122200,27253059055,2890,2890,2895,2890,6071
20230830,122100,27235513670,2890,2890,2895,2890,9434
20230830,122000,27208248805,2890,2890,2895,2890,755
20230830,121900,27206064420,2890,2895,2895,2890,6901
20230830,121800,27186113735,2890,2890,2895,2890,2010
20230830,121700,27180304825,2895,2890,2895,2890,13519
20230830,121600,27141181865,2895,2895,2895,2890,17767
20230830,121500,27089762625,2890,2895,2895,2890,7618
20230830,121400,27067743270,2890,2895,2895,2890,542
20230830,121300,27066176015,2890,2895,2895,2890,2293
20230830,121200,27059545305,2895,2890,2895,2885,8072
20230830,121100,27036242075,2890,2890,2895,2890,8920
20230830,121000,27010463055,2890,2890,2895,2890,2993
20230830,120900,27001809040,2890,2895,2895,2890,4555
20230830,120800,26988643920,2895,2890,2895,2890,4660
20230830,120700,26975174930,2895,2890,2895,2885,23694
20230830,120600,26906699110,2890,2885,2890,2885,3310
20230830,120500,26897148405,2890,2890,2890,2885,3948
20230830,120400,26885754855,2890,2885,2890,2885,18766
20230830,120300,26831614685,2885,2885,2885,2880,11426
20230830,120200,26798650785,2885,2880,2885,2880,2800
20230830,120100,26790586475,2880,2885,2885,2880,990
20230830,120000,26787732040,2885,2885,2890,2880,9357
20230830,115900,26760748395,2890,2885,2890,2880,8039
20230830,115800,26737562825,2885,2885,2890,2885,5281
20230830,115700,26722326720,2885,2890,2890,2885,4635
20230830,115600,26708944195,2890,2885,2890,2880,3033
20230830,115500,26700194485,2885,2885,2885,2880,1047
20230830,115400,26697175765,2885,2885,2885,2880,4183
20230830,115300,26685107815,2885,2880,2885,2880,5825
20230830,115200,26668316475,2885,2885,2885,2880,4448
20230830,115100,26655486515,2885,2885,2885,2880,2722
20230830,115000,26647636065,2885,2885,2885,2880,7568
20230830,114900,26625803645,2885,2880,2885,2880,2937
20230830,114800,26617335410,2880,2880,2885,2880,2641
20230830,114700,26609724080,2880,2880,2885,2880,2015
20230830,114600,26603919490,2885,2885,2885,2880,1418
20230830,114500,26599835430,2880,2880,2885,2880,5544
20230830,114400,26583851590,2880,2880,2880,2875,28122
20230830,114300,26502866110,2875,2875,2880,2875,4907
20230830,114200,26488749105,2875,2875,2880,2875,2466
20230830,114100,26481653745,2880,2875,2880,2875,12964
20230830,114000,26444332265,2875,2880,2880,2875,10731
20230830,113900,26413480105,2880,2880,2880,2875,3167
20230830,113800,26404368850,2875,2875,2880,2875,14047
20230830,113700,26363978830,2875,2875,2880,2875,9005
20230830,113600,26338074405,2875,2875,2880,2875,5630
20230830,113500,26321888095,2875,2880,2880,2875,12739
20230830,113400,26285262035,2875,2885,2885,2875,45376
20230830,113300,26154593915,2885,2885,2890,2880,6909
20230830,113200,26134668430,2885,2885,2890,2885,6646
20230830,113100,26115491680,2885,2885,2890,2880,13970
20230830,113000,26075188405,2885,2885,2890,2885,1443
20230830,112900,26071025305,2885,2885,2890,2880,9337
20230830,112800,26044090930,2885,2885,2890,2885,6092
20230830,112700,26026515085,2885,2890,2890,2885,13085
20230830,112600,25988762955,2885,2890,2890,2885,15395
20230830,112500,25944346695,2890,2895,2895,2885,5012
20230830,112400,25929863940,2885,2895,2895,2885,9684
20230830,112300,25901874035,2895,2890,2895,2885,6618
20230830,112200,25882748555,2890,2895,2895,2890,11255
20230830,112100,25850212515,2895,2895,2900,2890,4030
20230830,112000,25838545000,2895,2900,2900,2890,33405
20230830,111900,25741847980,2900,2900,2905,2895,9224
20230830,111800,25715088330,2900,2905,2905,2895,27780
20230830,111700,25634501560,2905,2900,2910,2895,88912
20230830,111600,25376542810,2900,2895,2900,2890,6577
20230830,111500,25357476835,2895,2895,2895,2890,33617
20230830,111400,25260232140,2890,2895,2895,2890,5253
20230830,111300,25245045700,2890,2890,2895,2890,6063
20230830,111200,25227518460,2890,2890,2895,2890,10157
20230830,111100,25198163815,2890,2890,2890,2890,3452
20230830,111000,25188187535,2890,2885,2895,2885,25177
20230830,110900,25115513420,2890,2895,2900,2885,44192
20230830,110800,24987729740,2895,2895,2900,2895,1900
20230830,110700,24982229190,2895,2890,2900,2890,34914
20230830,110600,24881179215,2895,2890,2895,2885,6063
20230830,110500,24863662625,2890,2890,2895,2890,4349
20230830,110400,24851093975,2890,2895,2900,2890,12198
20230830,110300,24815833805,2895,2890,2900,2890,41610
20230830,110200,24695407065,2890,2890,2895,2885,8013
20230830,110100,24672248120,2890,2890,2895,2890,7373
20230830,110000,24650924455,2890,2890,2895,2890,4934
20230830,105900,24636665190,2890,2890,2895,2885,17396
20230830,105800,24586403150,2890,2895,2895,2890,4748
20230830,105700,24572673255,2890,2895,2900,2890,19434
20230830,105600,24516474085,2895,2895,2900,2890,9731
20230830,105500,24488305190,2900,2900,2900,2895,9519
20230830,105400,24460735740,2895,2900,2900,2895,12357
20230830,105300,24424943255,2895,2895,2900,2890,82883
20230830,105200,24184856860,2895,2885,2895,2885,25459
20230830,105100,24111266190,2885,2880,2885,2875,12722
20230830,105000,24074612500,2885,2885,2890,2880,12975
20230830,104900,24037177755,2885,2885,2885,2880,487
20230830,104800,24035773760,2885,2885,2885,2880,4410
20230830,104700,24023052850,2880,2885,2885,2880,15855
20230830,104600,23977362080,2880,2880,2880,2875,7674
20230830,104500,23955268460,2880,2880,2885,2880,10205
20230830,104400,23925873625,2880,2890,2890,2875,25873
20230830,104300,23851417335,2880,2890,2890,2880,7545
20230830,104200,23829641460,2890,2890,2890,2885,13114
20230830,104100,23791747865,2890,2885,2890,2885,10445
20230830,104000,23761592790,2890,2880,2895,2880,51586
20230830,103900,23612637030,2880,2880,2885,2880,12702
20230830,103800,23576055175,2880,2880,2880,2875,4612
20230830,103700,23562774440,2880,2880,2880,2875,18850
20230830,103600,23508517620,2880,2875,2880,2875,2404
20230830,103500,23501599835,2880,2880,2880,2875,5608
20230830,103400,23485452960,2880,2870,2880,2865,58827
20230830,103300,23316488970,2870,2875,2880,2870,33141
20230830,103200,23221306125,2875,2880,2880,2875,24055
20230830,103100,23152053150,2880,2880,2885,2880,8998
20230830,103000,23126125105,2880,2880,2885,2880,14337
20230830,102900,23084804355,2880,2885,2885,2875,9688
20230830,102800,23056902165,2880,2880,2885,2875,21261
20230830,102700,22995647925,2880,2885,2890,2880,8871
20230830,102600,22970074305,2890,2895,2895,2885,19727
20230830,102500,22913061850,2895,2885,2895,2885,40368
20230830,102400,22796412735,2880,2885,2890,2880,15587
20230830,102300,22751475955,2885,2890,2890,2885,7210
20230830,102200,22730674585,2890,2880,2890,2880,27330
20230830,102100,22651879580,2875,2875,2880,2875,13821
20230830,102000,22612096225,2875,2875,2880,2870,28170
20230830,101900,22531075260,2880,2875,2885,2875,33107
20230830,101800,22435748400,2880,2880,2880,2875,31100
20230830,101700,22346201410,2880,2880,2890,2880,27702
20230830,101600,22266269190,2880,2890,2890,2880,42622
20230830,101500,22143325180,2890,2890,2890,2885,32035
20230830,101400,22050799705,2885,2880,2890,2875,72257
20230830,101300,21842543495,2880,2895,2895,2875,103596
20230830,101200,21543852005,2895,2870,2910,2845,266708
20230830,101100,20773371980,2850,2925,2925,2820,750951
20230830,101000,18616434060,2920,2875,2930,2875,865644
20230830,100900,16095482215,2875,2875,2880,2875,20016
20230830,100800,16037931775,2870,2875,2875,2865,15106
20230830,100700,15994539565,2870,2860,2875,2860,61761
20230830,100600,15817463095,2860,2865,2865,2860,62866
20230830,100500,15637665115,2865,2865,2865,2860,10146
20230830,100400,15608640225,2865,2860,2865,2860,10562
20230830,100300,15578418950,2860,2870,2870,2860,52945
20230830,100200,15426903890,2865,2865,2870,2865,20132
20230830,100100,15369212095,2865,2870,2870,2865,12794
20230830,100000,15332553990,2870,2870,2875,2865,30558
20230830,095900,15244860500,2875,2875,2875,2870,4801
20230830,095800,15231069305,2870,2875,2875,2870,12984
20230830,095700,15193769910,2875,2870,2875,2870,24307
20230830,095600,15123896145,2870,2870,2880,2865,30212
20230830,095500,15037183610,2870,2860,2870,2860,48399
20230830,095400,14898687590,2860,2875,2875,2860,86039
20230830,095300,14652118955,2875,2865,2875,2865,19826
20230830,095200,14595180960,2870,2870,2870,2865,43428
20230830,095100,14470569965,2870,2875,2875,2870,19226
20230830,095000,14415390530,2870,2880,2880,2870,33022
20230830,094900,14320483380,2880,2885,2885,2875,39672
20230830,094800,14206231105,2880,2885,2885,2880,11520
20230830,094700,14173049195,2885,2885,2890,2880,22565
20230830,094600,14107953985,2885,2890,2895,2885,33919
20230830,094500,14009963290,2895,2895,2900,2890,17241
20230830,094400,13960069730,2895,2895,2900,2890,24797
20230830,094300,13888315350,2895,2890,2900,2890,58053
20230830,094200,13720247905,2890,2890,2895,2885,16828
20230830,094100,13671599040,2890,2890,2895,2885,15792
20230830,094000,13625966085,2885,2890,2890,2885,16711
20230830,093900,13577678405,2890,2885,2895,2885,46926
20230830,093800,13442097555,2885,2890,2890,2885,10503
20230830,093700,13411791545,2890,2885,2890,2885,9752
20230830,093600,13383649895,2890,2890,2895,2880,32022
20230830,093500,13291171610,2890,2885,2890,2880,19018
20230830,093400,13236264505,2885,2890,2895,2880,29604
20230830,093300,13150810275,2895,2890,2895,2890,40342
20230830,093200,13034140575,2890,2890,2895,2885,81914
20230830,093100,12797452410,2895,2875,2895,2875,103328
20230830,093000,12499305140,2875,2870,2880,2870,36892
20230830,092900,12393217285,2870,2875,2875,2870,15079
20230830,092800,12349935125,2875,2865,2875,2865,26703
20230830,092700,12273315750,2865,2865,2870,2865,21812
20230830,092600,12210806270,2870,2865,2870,2860,12175
20230830,092500,12175926245,2865,2875,2875,2865,67227
20230830,092400,11983104335,2875,2875,2875,2870,22024
20230830,092300,11919838895,2875,2875,2875,2865,27676
20230830,092200,11840353465,2875,2885,2885,2865,59144
20230830,092100,11670241880,2885,2860,2885,2860,104392
20230830,092000,11370393810,2860,2865,2865,2860,23490
20230830,091900,11303129305,2865,2860,2865,2860,25397
20230830,091800,11230405300,2865,2870,2870,2860,50214
20230830,091700,11086576540,2870,2870,2870,2855,145987
20230830,091600,10668425490,2870,2875,2875,2870,55747
20230830,091500,10508298905,2875,2880,2885,2870,87481
20230830,091400,10256758840,2885,2880,2890,2875,70437
20230830,091300,10053966840,2875,2880,2880,2870,93741
20230830,091200,9784701455,2880,2890,2895,2875,161763
20230830,091100,9318384715,2890,2905,2910,2890,105192
20230830,091000,9013480155,2910,2905,2910,2900,67900
20230830,090900,8816167090,2900,2900,2905,2895,89346
20230830,090800,8557057840,2905,2905,2915,2900,180143
20230830,090700,8033127570,2905,2895,2910,2890,151107
20230830,090600,7594633480,2895,2890,2895,2880,174346
20230830,090500,7091752740,2890,2900,2905,2885,294145
20230830,090400,6240963210,2900,2895,2910,2890,320309
20230830,090300,5312288145,2895,2920,2920,2885,486497
20230830,090200,3900581980,2915,2865,2930,2865,843507
20230830,090100,1442346080,2870,2855,2890,2850,232667
20230830,090000,774345205,2855,2865,2865,2845,270274