stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204400,76016005005,3140,3140,3140,3140,122321
20230830,204300,76016005005,3140,3140,3140,3140,0
20230830,204200,76016005005,3140,3140,3140,3140,0
20230830,204100,76016005005,3140,3140,3140,3140,0
20230830,204000,76016005005,3140,3140,3140,3140,0
20230830,203900,76016005005,3140,3140,3140,3140,0
20230830,203800,76016005005,3140,3140,3140,3140,0
20230830,203700,76016005005,3140,3140,3140,3140,0
20230830,203600,76016005005,3140,3140,3140,3140,0
20230830,203500,76016005005,3140,3140,3140,3140,0
20230830,203400,76016005005,3140,3140,3140,3140,0
20230830,203300,76016005005,3140,3140,3140,3140,0
20230830,203200,76016005005,3140,3140,3140,3140,0
20230830,203100,76016005005,3140,3140,3140,3140,0
20230830,203000,76016005005,3140,3140,3140,3140,0
20230830,202900,76016005005,3140,3140,3140,3140,0
20230830,202800,76016005005,3140,3140,3140,3140,0
20230830,202700,76016005005,3140,3140,3140,3140,0
20230830,202600,76016005005,3140,3140,3140,3140,0
20230830,202500,76016005005,3140,3140,3140,3140,0
20230830,202400,76016005005,3140,3140,3140,3140,0
20230830,202300,76016005005,3140,3140,3140,3140,0
20230830,202200,76016005005,3140,3140,3140,3140,0
20230830,202100,76016005005,3140,3140,3140,3140,0
20230830,202000,76016005005,3140,3140,3140,3140,0
20230830,201900,76016005005,3140,3140,3140,3140,0
20230830,201800,76016005005,3140,3140,3140,3140,0
20230830,201700,76016005005,3140,3140,3140,3140,0
20230830,201600,76016005005,3140,3140,3140,3140,0
20230830,201500,76016005005,3140,3140,3140,3140,0
20230830,201400,76016005005,3140,3140,3140,3140,122321
20230830,201300,76016005005,3140,3140,3140,3140,0
20230830,201200,76016005005,3140,3140,3140,3140,0
20230830,201100,76016005005,3140,3140,3140,3140,0
20230830,201000,76016005005,3140,3140,3140,3140,0
20230830,200900,76016005005,3140,3140,3140,3140,0
20230830,200800,76016005005,3140,3140,3140,3140,0
20230830,200700,76016005005,3140,3140,3140,3140,0
20230830,200600,76016005005,3140,3140,3140,3140,0
20230830,200500,76016005005,3140,3140,3140,3140,0
20230830,200400,76016005005,3140,3140,3140,3140,0
20230830,200300,76016005005,3140,3140,3140,3140,0
20230830,200200,76016005005,3140,3140,3140,3140,0
20230830,200100,76016005005,3140,3140,3140,3140,0
20230830,200000,76016005005,3140,3140,3140,3140,0
20230830,195900,76016005005,3140,3140,3140,3140,0
20230830,195800,76016005005,3140,3140,3140,3140,0
20230830,195700,76016005005,3140,3140,3140,3140,0
20230830,195600,76016005005,3140,3140,3140,3140,0
20230830,195500,76016005005,3140,3140,3140,3140,0
20230830,195400,76016005005,3140,3140,3140,3140,0
20230830,195300,76016005005,3140,3140,3140,3140,0
20230830,195200,76016005005,3140,3140,3140,3140,0
20230830,195100,76016005005,3140,3140,3140,3140,0
20230830,195000,76016005005,3140,3140,3140,3140,0
20230830,194900,76016005005,3140,3140,3140,3140,0
20230830,194800,76016005005,3140,3140,3140,3140,0
20230830,194700,76016005005,3140,3140,3140,3140,0
20230830,194600,76016005005,3140,3140,3140,3140,0
20230830,194500,76016005005,3140,3140,3140,3140,0
20230830,194400,76016005005,3140,3140,3140,3140,122321
20230830,194300,76016005005,3140,3140,3140,3140,0
20230830,194200,76016005005,3140,3140,3140,3140,0
20230830,194100,76016005005,3140,3140,3140,3140,0
20230830,194000,76016005005,3140,3140,3140,3140,0
20230830,193900,76016005005,3140,3140,3140,3140,0
20230830,193800,76016005005,3140,3140,3140,3140,0
20230830,193700,76016005005,3140,3140,3140,3140,0
20230830,193600,76016005005,3140,3140,3140,3140,0
20230830,193500,76016005005,3140,3140,3140,3140,0
20230830,193400,76016005005,3140,3140,3140,3140,0
20230830,193300,76016005005,3140,3140,3140,3140,0
20230830,193200,76016005005,3140,3140,3140,3140,0
20230830,193100,76016005005,3140,3140,3140,3140,0
20230830,193000,76016005005,3140,3140,3140,3140,0
20230830,192900,76016005005,3140,3140,3140,3140,0
20230830,192800,76016005005,3140,3140,3140,3140,0
20230830,192700,76016005005,3140,3140,3140,3140,0
20230830,192600,76016005005,3140,3140,3140,3140,0
20230830,192500,76016005005,3140,3140,3140,3140,0
20230830,192400,76016005005,3140,3140,3140,3140,0
20230830,192300,76016005005,3140,3140,3140,3140,0
20230830,192200,76016005005,3140,3140,3140,3140,0
20230830,192100,76016005005,3140,3140,3140,3140,0
20230830,192000,76016005005,3140,3140,3140,3140,0
20230830,191900,76016005005,3140,3140,3140,3140,0
20230830,191800,76016005005,3140,3140,3140,3140,0
20230830,191700,76016005005,3140,3140,3140,3140,0
20230830,191600,76016005005,3140,3140,3140,3140,0
20230830,191500,76016005005,3140,3140,3140,3140,0
20230830,191400,76016005005,3140,3140,3140,3140,122321
20230830,191300,76016005005,3140,3140,3140,3140,0
20230830,191200,76016005005,3140,3140,3140,3140,0
20230830,191100,76016005005,3140,3140,3140,3140,0
20230830,191000,76016005005,3140,3140,3140,3140,0
20230830,190900,76016005005,3140,3140,3140,3140,0
20230830,190800,76016005005,3140,3140,3140,3140,0
20230830,190700,76016005005,3140,3140,3140,3140,0
20230830,190600,76016005005,3140,3140,3140,3140,0
20230830,190500,76016005005,3140,3140,3140,3140,0
20230830,190400,76016005005,3140,3140,3140,3140,0
20230830,190300,76016005005,3140,3140,3140,3140,0
20230830,190200,76016005005,3140,3140,3140,3140,0
20230830,190100,76016005005,3140,3140,3140,3140,0
20230830,190000,76016005005,3140,3140,3140,3140,0
20230830,185900,76016005005,3140,3140,3140,3140,0
20230830,185800,76016005005,3140,3140,3140,3140,0
20230830,185700,76016005005,3140,3140,3140,3140,0
20230830,185600,76016005005,3140,3140,3140,3140,0
20230830,185500,76016005005,3140,3140,3140,3140,0
20230830,185400,76016005005,3140,3140,3140,3140,0
20230830,185300,76016005005,3140,3140,3140,3140,0
20230830,185200,76016005005,3140,3140,3140,3140,0
20230830,185100,76016005005,3140,3140,3140,3140,0
20230830,185000,76016005005,3140,3140,3140,3140,0
20230830,184900,76016005005,3140,3140,3140,3140,0
20230830,184800,76016005005,3140,3140,3140,3140,0
20230830,184700,76016005005,3140,3140,3140,3140,0
20230830,184600,76016005005,3140,3140,3140,3140,0
20230830,184500,76016005005,3140,3140,3140,3140,0
20230830,184400,76016005005,3140,3140,3140,3140,122321
20230830,184300,76016005005,3140,3140,3140,3140,0
20230830,184200,76016005005,3140,3140,3140,3140,0
20230830,184100,76016005005,3140,3140,3140,3140,0
20230830,184000,76016005005,3140,3140,3140,3140,0
20230830,183900,76016005005,3140,3140,3140,3140,0
20230830,183800,76016005005,3140,3140,3140,3140,0
20230830,183700,76016005005,3140,3140,3140,3140,0
20230830,183600,76016005005,3140,3140,3140,3140,0
20230830,183500,76016005005,3140,3140,3140,3140,0
20230830,183400,76016005005,3140,3140,3140,3140,0
20230830,183300,76016005005,3140,3140,3140,3140,0
20230830,183200,76016005005,3140,3140,3140,3140,0
20230830,183100,76016005005,3140,3140,3140,3140,0
20230830,183000,76016005005,3140,3140,3140,3140,0
20230830,182900,76016005005,3140,3140,3140,3140,0
20230830,182800,76016005005,3140,3140,3140,3140,0
20230830,182700,76016005005,3140,3140,3140,3140,0
20230830,182600,76016005005,3140,3140,3140,3140,0
20230830,182500,76016005005,3140,3140,3140,3140,0
20230830,182400,76016005005,3140,3140,3140,3140,0
20230830,182300,76016005005,3140,3140,3140,3140,0
20230830,182200,76016005005,3140,3140,3140,3140,0
20230830,182100,76016005005,3140,3140,3140,3140,0
20230830,182000,76016005005,3140,3140,3140,3140,0
20230830,181900,76016005005,3140,3140,3140,3140,0
20230830,181800,76016005005,3140,3140,3140,3140,0
20230830,181700,76016005005,3140,3140,3140,3140,0
20230830,181600,76016005005,3140,3140,3140,3140,0
20230830,181500,76016005005,3140,3140,3140,3140,0
20230830,181400,76016005005,3140,3140,3140,3140,122321
20230830,181300,76016005005,3140,3140,3140,3140,0
20230830,181200,76016005005,3140,3140,3140,3140,0
20230830,181100,76016005005,3140,3140,3140,3140,0
20230830,181000,76016005005,3140,3140,3140,3140,0
20230830,180900,76016005005,3140,3140,3140,3140,0
20230830,180800,76016005005,3140,3140,3140,3140,0
20230830,180700,76016005005,3140,3140,3140,3140,0
20230830,180600,76016005005,3140,3140,3140,3140,0
20230830,180500,76016005005,3140,3140,3140,3140,0
20230830,180400,76016005005,3140,3140,3140,3140,0
20230830,180300,76016005005,3140,3140,3140,3140,0
20230830,180200,76016005005,3140,3140,3140,3140,0
20230830,180100,76016005005,3140,3140,3140,3140,0
20230830,180000,76016005005,3140,3140,3140,3140,0
20230830,175900,76016005005,3140,3140,3140,3140,0
20230830,175800,76016005005,3140,3140,3140,3140,0
20230830,175700,76016005005,3140,3140,3140,3140,0
20230830,175600,76016005005,3140,3140,3140,3140,0
20230830,175500,76016005005,3140,3140,3140,3140,0
20230830,175400,76016005005,3140,3140,3140,3140,0
20230830,175300,76016005005,3140,3140,3140,3140,0
20230830,175200,76016005005,3140,3140,3140,3140,0
20230830,175100,76016005005,3140,3140,3140,3140,0
20230830,175000,76016005005,3140,3140,3140,3140,0
20230830,174900,76016005005,3140,3140,3140,3140,0
20230830,174800,76016005005,3140,3140,3140,3140,0
20230830,174700,76016005005,3140,3140,3140,3140,0
20230830,174600,76016005005,3140,3140,3140,3140,0
20230830,174500,76016005005,3140,3140,3140,3140,0
20230830,174400,76016005005,3140,3140,3140,3140,122321
20230830,174300,76016005005,3140,3140,3140,3140,0
20230830,174200,76016005005,3140,3140,3140,3140,0
20230830,174100,76016005005,3140,3140,3140,3140,0
20230830,174000,76016005005,3140,3140,3140,3140,0
20230830,173900,76016005005,3140,3140,3140,3140,0
20230830,173800,76016005005,3140,3140,3140,3140,0
20230830,173700,76016005005,3140,3140,3140,3140,0
20230830,173600,76016005005,3140,3140,3140,3140,0
20230830,173500,76016005005,3140,3140,3140,3140,0
20230830,173400,76016005005,3140,3140,3140,3140,0
20230830,173300,76016005005,3140,3140,3140,3140,0
20230830,173200,76016005005,3140,3140,3140,3140,0
20230830,173100,76016005005,3140,3140,3140,3140,0
20230830,173000,76016005005,3140,3140,3140,3140,0
20230830,172900,76016005005,3140,3140,3140,3140,0
20230830,172800,76016005005,3140,3140,3140,3140,0
20230830,172700,76016005005,3140,3140,3140,3140,0
20230830,172600,76016005005,3140,3140,3140,3140,0
20230830,172500,76016005005,3140,3140,3140,3140,0
20230830,172400,76016005005,3140,3140,3140,3140,0
20230830,172300,76016005005,3140,3140,3140,3140,0
20230830,172200,76016005005,3140,3140,3140,3140,0
20230830,172100,76016005005,3140,3140,3140,3140,0
20230830,172000,76016005005,3140,3140,3140,3140,0
20230830,171900,76016005005,3140,3140,3140,3140,0
20230830,171800,76016005005,3140,3140,3140,3140,0
20230830,171700,76016005005,3140,3140,3140,3140,0
20230830,171600,76016005005,3140,3140,3140,3140,0
20230830,171500,76016005005,3140,3140,3140,3140,0
20230830,171400,76016005005,3140,3140,3140,3140,122321
20230830,171300,76016005005,3140,3140,3140,3140,0
20230830,171200,76016005005,3140,3140,3140,3140,0
20230830,171100,76016005005,3140,3140,3140,3140,0
20230830,171000,76016005005,3140,3140,3140,3140,0
20230830,170900,76016005005,3140,3140,3140,3140,0
20230830,170800,76016005005,3140,3140,3140,3140,0
20230830,170700,76016005005,3140,3140,3140,3140,0
20230830,170600,76016005005,3140,3140,3140,3140,0
20230830,170500,76016005005,3140,3140,3140,3140,0
20230830,170400,76016005005,3140,3140,3140,3140,0
20230830,170300,76016005005,3140,3140,3140,3140,0
20230830,170200,76016005005,3140,3140,3140,3140,0
20230830,170100,76016005005,3140,3140,3140,3140,0
20230830,170000,76016005005,3140,3140,3140,3140,0
20230830,165900,76016005005,3140,3140,3140,3140,0
20230830,165800,76016005005,3140,3140,3140,3140,0
20230830,165700,76016005005,3140,3140,3140,3140,0
20230830,165600,76016005005,3140,3140,3140,3140,0
20230830,165500,76016005005,3140,3140,3140,3140,0
20230830,165400,76016005005,3140,3140,3140,3140,0
20230830,165300,76016005005,3140,3140,3140,3140,0
20230830,165200,76016005005,3140,3140,3140,3140,0
20230830,165100,76016005005,3140,3140,3140,3140,0
20230830,165000,76016005005,3140,3140,3140,3140,0
20230830,164900,76016005005,3140,3140,3140,3140,0
20230830,164800,76016005005,3140,3140,3140,3140,0
20230830,164700,76016005005,3140,3140,3140,3140,0
20230830,164600,76016005005,3140,3140,3140,3140,0
20230830,164500,76016005005,3140,3140,3140,3140,0
20230830,164400,76016005005,3140,3140,3140,3140,122321
20230830,164300,76016005005,3140,3140,3140,3140,0
20230830,164200,76016005005,3140,3140,3140,3140,0
20230830,164100,76016005005,3140,3140,3140,3140,0
20230830,164000,76016005005,3140,3140,3140,3140,0
20230830,163900,76016005005,3140,3140,3140,3140,0
20230830,163800,76016005005,3140,3140,3140,3140,0
20230830,163700,76016005005,3140,3140,3140,3140,0
20230830,163600,76016005005,3140,3140,3140,3140,0
20230830,163500,76016005005,3140,3140,3140,3140,0
20230830,163400,76016005005,3140,3140,3140,3140,0
20230830,163300,76016005005,3140,3140,3140,3140,0
20230830,163200,76016005005,3140,3140,3140,3140,0
20230830,163100,76016005005,3140,3140,3140,3140,0
20230830,163000,76016005005,3140,3140,3140,3140,0
20230830,162900,76016005005,3140,3140,3140,3140,0
20230830,162800,76016005005,3140,3140,3140,3140,0
20230830,162700,76016005005,3140,3140,3140,3140,0
20230830,162600,76016005005,3140,3140,3140,3140,0
20230830,162500,76016005005,3140,3140,3140,3140,0
20230830,162400,76016005005,3140,3140,3140,3140,0
20230830,162300,76016005005,3140,3140,3140,3140,0
20230830,162200,76016005005,3140,3140,3140,3140,0
20230830,162100,76016005005,3140,3140,3140,3140,0
20230830,162000,76016005005,3140,3140,3140,3140,0
20230830,161900,76016005005,3140,3140,3140,3140,0
20230830,161800,76016005005,3140,3140,3140,3140,0
20230830,161700,76016005005,3140,3140,3140,3140,0
20230830,161600,76016005005,3140,3140,3140,3140,0
20230830,161500,76016005005,3140,3140,3140,3140,0
20230830,161400,76016005005,3140,3140,3140,3140,122321
20230830,161300,76016005005,3140,3140,3140,3140,0
20230830,161200,76016005005,3140,3140,3140,3140,0
20230830,161100,76016005005,3140,3140,3140,3140,0
20230830,161000,76016005005,3140,3140,3140,3140,0
20230830,160900,76016005005,3140,3140,3140,3140,0
20230830,160800,76016005005,3140,3140,3140,3140,0
20230830,160700,76016005005,3140,3140,3140,3140,0
20230830,160600,76016005005,3140,3140,3140,3140,0
20230830,160500,76016005005,3140,3140,3140,3140,0
20230830,160400,76016005005,3140,3140,3140,3140,0
20230830,160300,76016005005,3140,3140,3140,3140,0
20230830,160200,76016005005,3140,3140,3140,3140,0
20230830,160100,76016005005,3140,3140,3140,3140,0
20230830,160000,76016005005,3140,3140,3140,3140,0
20230830,155900,76016005005,3140,3140,3140,3140,0
20230830,155800,76016005005,3140,3140,3140,3140,0
20230830,155700,76016005005,3140,3140,3140,3140,0
20230830,155600,76016005005,3140,3140,3140,3140,0
20230830,155500,76016005005,3140,3140,3140,3140,0
20230830,155400,76016005005,3140,3140,3140,3140,0
20230830,155300,76016005005,3140,3140,3140,3140,0
20230830,155200,76016005005,3140,3140,3140,3140,0
20230830,155100,76016005005,3140,3140,3140,3140,0
20230830,155000,76016005005,3140,3140,3140,3140,0
20230830,154900,76016005005,3140,3140,3140,3140,0
20230830,154800,76016005005,3140,3140,3140,3140,0
20230830,154700,76016005005,3140,3140,3140,3140,0
20230830,154600,76016005005,3140,3140,3140,3140,0
20230830,154500,76016005005,3140,3140,3140,3140,0
20230830,154400,76016005005,3140,3140,3140,3140,122321
20230830,154300,76016005005,3140,3140,3140,3140,0
20230830,154200,76016005005,3140,3140,3140,3140,0
20230830,154100,76016005005,3140,3140,3140,3140,0
20230830,154000,76016005005,3140,3140,3140,3140,0
20230830,153900,76016005005,3140,3140,3140,3140,0
20230830,153800,76016005005,3140,3140,3140,3140,0
20230830,153700,76016005005,3140,3140,3140,3140,0
20230830,153600,76016005005,3140,3140,3140,3140,0
20230830,153500,76016005005,3140,3140,3140,3140,0
20230830,153400,76016005005,3140,3140,3140,3140,0
20230830,153300,76016005005,3140,3140,3140,3140,0
20230830,153200,76016005005,3140,3140,3140,3140,0
20230830,153100,76016005005,3140,3140,3140,3140,0
20230830,153000,76016005005,3140,3140,3140,3140,122321
20230830,152900,75631917065,3175,3175,3175,3175,0
20230830,152800,75631917065,3175,3175,3175,3175,0
20230830,152700,75631917065,3175,3175,3175,3175,0
20230830,152600,75631917065,3175,3175,3175,3175,0
20230830,152500,75631917065,3175,3175,3175,3175,0
20230830,152400,75631917065,3175,3175,3175,3175,0
20230830,152300,75631917065,3175,3175,3175,3175,0
20230830,152200,75631917065,3175,3175,3175,3175,0
20230830,152100,75631917065,3175,3175,3175,3175,0
20230830,152000,75631917065,3175,3175,3175,3175,0
20230830,151900,75631917065,3175,3155,3185,3150,80647
20230830,151800,75376876645,3160,3160,3205,3140,122978
20230830,151700,74987039610,3160,3200,3230,3150,187702
20230830,151600,74388914545,3255,3255,3255,3255,0
20230830,151500,74388914545,3255,3255,3260,3255,4251
20230830,151400,74375076575,3255,3320,3320,3255,196387
20230830,151300,73731308690,3320,3380,3385,3315,74868
20230830,151200,73481343205,3380,3380,3390,3370,23329
20230830,151100,73402565035,3380,3405,3420,3370,25463
20230830,151000,73316247325,3400,3385,3440,3380,111383
20230830,150900,72935979525,3385,3360,3400,3360,23129
20230830,150800,72857646450,3360,3375,3380,3355,17409
20230830,150700,72799067835,3375,3385,3400,3370,33220
20230830,150600,72686483155,3390,3360,3400,3330,67517
20230830,150500,72459761760,3355,3360,3395,3350,37446
20230830,150400,72333625900,3360,3340,3360,3335,28694
20230830,150300,72237511915,3335,3390,3390,3320,50307
20230830,150200,72068886075,3385,3410,3410,3380,21453
20230830,150100,71996115385,3395,3410,3430,3390,39285
20230830,150000,71862116905,3405,3350,3465,3350,102746
20230830,145900,71511718600,3355,3330,3375,3320,52619
20230830,145800,71336031430,3330,3370,3370,3305,102750
20230830,145700,70993614860,3370,3390,3390,3370,51126
20230830,145600,70820785660,3390,3410,3430,3370,59498
20230830,145500,70618825295,3410,3440,3440,3375,77493
20230830,145400,70354795375,3440,3440,3455,3440,35263
20230830,145300,70233345170,3440,3450,3460,3440,28692
20230830,145200,70134490035,3455,3425,3475,3425,58195
20230830,145100,69933790075,3435,3440,3470,3410,51859
20230830,145000,69755790315,3440,3465,3470,3430,65589
20230830,144900,69529354610,3470,3475,3480,3445,69930
20230830,144800,69287231285,3480,3525,3525,3475,72773
20230830,144700,69032292425,3525,3515,3545,3485,118194
20230830,144600,68616007945,3520,3465,3550,3450,168620
20230830,144500,68023844110,3465,3445,3475,3435,79707
20230830,144400,67748458245,3450,3395,3460,3390,53177
20230830,144300,67566190285,3390,3420,3420,3385,20353
20230830,144200,67496823825,3415,3370,3415,3360,45549
20230830,144100,67342290295,3370,3415,3415,3355,118797
20230830,144000,66940565115,3420,3420,3435,3415,32005
20230830,143900,66830940650,3415,3425,3435,3415,48421
20230830,143800,66665239245,3425,3450,3455,3405,97703
20230830,143700,66330435105,3455,3485,3485,3455,47086
20230830,143600,66167042030,3490,3475,3495,3475,43408
20230830,143500,66015590700,3475,3470,3510,3470,79374
20230830,143400,65738619620,3470,3505,3505,3460,96638
20230830,143300,65401716660,3500,3470,3525,3470,205913
20230830,143200,64681521195,3475,3425,3480,3425,161478
20230830,143100,64124006385,3425,3395,3430,3390,117747
20230830,143000,63722836565,3395,3430,3430,3390,48273
20230830,142900,63558284430,3430,3425,3435,3405,58388
20230830,142800,63358492300,3425,3380,3435,3365,96401
20230830,142700,63030814900,3375,3420,3425,3370,176009
20230830,142600,62432209445,3425,3400,3425,3395,186338
20230830,142500,61796748290,3400,3390,3405,3370,128474
20230830,142400,61361926780,3390,3355,3390,3345,80014
20230830,142300,61092460395,3355,3380,3400,3320,175668
20230830,142200,60502891015,3380,3390,3415,3365,147022
20230830,142100,60004525200,3390,3430,3435,3385,240443
20230830,142000,59186314895,3430,3485,3485,3410,241378
20230830,141900,58357448630,3490,3565,3570,3465,233189
20230830,141800,57540102395,3565,3570,3570,3550,33075
20230830,141700,57422345215,3570,3565,3590,3560,82359
20230830,141600,57127911620,3565,3565,3570,3555,63875
20230830,141500,56900408180,3565,3545,3565,3540,57279
20230830,141400,56697131410,3540,3575,3575,3525,191408
20230830,141300,56018020960,3580,3575,3580,3560,52703
20230830,141200,55829964960,3575,3610,3610,3560,287944
20230830,141100,54802166275,3615,3615,3630,3610,26429
20230830,141000,54706561805,3620,3630,3640,3610,90267
20230830,140900,54378937230,3630,3585,3630,3580,65910
20230830,140800,54141696410,3585,3575,3595,3570,29543
20230830,140700,54035784660,3575,3585,3590,3570,65519
20230830,140600,53801318345,3585,3595,3600,3585,37739
20230830,140500,53665752270,3595,3595,3615,3590,26565
20230830,140400,53570193380,3600,3625,3625,3590,66235
20230830,140300,53331138765,3625,3630,3630,3620,28176
20230830,140200,53229028555,3630,3610,3630,3605,41302
20230830,140100,53079619725,3615,3635,3635,3610,89708
20230830,140000,52754169785,3635,3580,3635,3580,95315
20230830,135900,52409586210,3580,3575,3585,3560,130911
20230830,135800,51941821715,3575,3590,3595,3565,117621
20230830,135700,51520700045,3590,3615,3630,3590,81099
20230830,135600,51228010380,3615,3605,3620,3595,106087
20230830,135500,50845534785,3605,3635,3640,3605,168028
20230830,135400,50237451285,3630,3660,3665,3630,104527
20230830,135300,49856108375,3660,3655,3660,3645,52477
20230830,135200,49664478995,3655,3670,3675,3645,94532
20230830,135100,49318823655,3675,3685,3690,3670,90685
20230830,135000,48985238875,3690,3685,3690,3670,101218
20230830,134900,48612863755,3680,3645,3685,3645,83863
20230830,134800,48305291045,3645,3675,3675,3640,118521
20230830,134700,47872097825,3675,3695,3695,3660,279447
20230830,134600,46843231070,3695,3640,3695,3640,262270
20230830,134500,45881158740,3645,3625,3645,3615,102458
20230830,134400,45509574865,3625,3645,3650,3620,107699
20230830,134300,45118328760,3645,3645,3650,3630,132654
20230830,134200,44635177765,3645,3660,3665,3630,142120
20230830,134100,44116664475,3660,3600,3670,3590,369454
20230830,134000,42773524995,3600,3605,3630,3600,185690
20230830,133900,42103032790,3605,3625,3635,3590,304073
20230830,133800,41006761255,3625,3615,3650,3600,506603
20230830,133700,39174087775,3615,3615,3615,3615,0
20230830,133600,39174087775,3615,3615,3615,3615,0
20230830,133500,39174087775,3615,3605,3615,3595,331563
20230830,133400,37977829925,3605,3520,3610,3520,570337
20230830,133300,35940143885,3525,3520,3545,3495,566834
20230830,133200,33940866595,3520,3430,3520,3425,806798
20230830,133100,31128342505,3435,3360,3435,3345,865069
20230830,133000,28190811405,3345,3255,3385,3225,496527
20230830,132900,26539096740,3260,3280,3280,3240,106017
20230830,132800,26193415590,3280,3205,3300,3200,372218
20230830,132700,24976020010,3205,3165,3215,3160,51362
20230830,132600,24812075350,3165,3195,3195,3165,28038
20230830,132500,24723011435,3195,3160,3200,3155,33389
20230830,132400,24616917580,3160,3165,3175,3160,6775
20230830,132300,24595442265,3170,3155,3170,3150,9677
20230830,132200,24564870040,3155,3170,3170,3150,32070
20230830,132100,24463596380,3165,3170,3180,3160,13025
20230830,132000,24422356405,3170,3190,3195,3165,19548
20230830,131900,24360236715,3190,3185,3215,3180,32860
20230830,131800,24255183580,3190,3175,3195,3170,15528
20230830,131700,24205846755,3170,3180,3195,3165,47589
20230830,131600,24054565265,3180,3175,3220,3170,95373
20230830,131500,23750297995,3175,3190,3210,3175,51095
20230830,131400,23587269695,3190,3210,3215,3165,77579
20230830,131300,23339672145,3210,3220,3250,3195,96463
20230830,131200,23029343605,3220,3255,3265,3200,129545
20230830,131100,22610570565,3250,3290,3290,3230,252931
20230830,131000,21784687290,3285,3190,3290,3165,391933
20230830,130900,20516857790,3190,3125,3190,3125,74773
20230830,130800,20280331595,3125,3125,3130,3125,4101
20230830,130700,20267515200,3130,3125,3140,3125,14916
20230830,130600,20220837915,3130,3130,3130,3125,1319
20230830,130500,20216709655,3130,3125,3135,3120,4025
20230830,130400,20204113590,3125,3120,3140,3110,11668
20230830,130300,20167726230,3120,3125,3125,3120,939
20230830,130200,20164794535,3125,3125,3125,3120,2565
20230830,130100,20156785930,3125,3135,3135,3125,10883
20230830,130000,20122765160,3135,3115,3150,3115,8975
20230830,125900,20094555005,3115,3125,3130,3115,8008
20230830,125800,20069594040,3125,3130,3130,3115,4553
20230830,125700,20055386040,3130,3115,3130,3105,20169
20230830,125600,19992517575,3110,3120,3120,3110,6568
20230830,125500,19972067595,3120,3120,3120,3115,2426
20230830,125400,19964505220,3125,3120,3125,3110,5427
20230830,125300,19947598115,3120,3115,3130,3110,13521
20230830,125200,19905471790,3110,3130,3130,3105,16311
20230830,125100,19854664295,3130,3125,3135,3125,3498
20230830,125000,19843724890,3125,3135,3135,3125,1867
20230830,124900,19837881325,3135,3135,3140,3130,1882
20230830,124800,19831986780,3135,3125,3135,3125,2815
20230830,124700,19823180860,3125,3125,3125,3110,10051
20230830,124600,19791865460,3115,3125,3145,3115,12055
20230830,124500,19754199985,3125,3130,3130,3120,3067
20230830,124400,19744615775,3130,3145,3145,3115,9163
20230830,124300,19715946950,3150,3155,3170,3130,22383
20230830,124200,19645294885,3155,3130,3160,3130,20659
20230830,124100,19580233800,3130,3135,3140,3125,2319
20230830,124000,19572975360,3135,3120,3140,3105,14046
20230830,123900,19529114280,3120,3120,3120,3115,2606
20230830,123800,19520991220,3115,3115,3120,3105,14158
20230830,123700,19476945715,3115,3125,3125,3115,9322
20230830,123600,19447880075,3125,3120,3130,3115,9322
20230830,123500,19418797990,3120,3130,3135,3120,18854
20230830,123400,19359906875,3130,3135,3135,3115,14841
20230830,123300,19313556900,3130,3125,3160,3125,10763
20230830,123200,19279689785,3135,3135,3160,3125,28369
20230830,123100,19190666355,3130,3160,3165,3120,37193
20230830,123000,19074114625,3165,3160,3185,3155,44878
20230830,122900,18931786045,3165,3165,3170,3150,25657
20230830,122800,18850644975,3165,3165,3175,3155,51625
20230830,122700,18687197875,3165,3145,3185,3145,85523
20230830,122600,18416192765,3135,3145,3150,3130,11961
20230830,122500,18378641110,3140,3150,3170,3140,20887
20230830,122400,18312724675,3155,3115,3170,3105,37703
20230830,122300,18194218965,3115,3130,3135,3115,22521
20230830,122200,18123778210,3125,3135,3135,3115,24333
20230830,122100,18047755350,3130,3155,3155,3125,44161
20230830,122000,17909160550,3160,3155,3185,3150,59403
20230830,121900,17721164455,3155,3150,3195,3150,98376
20230830,121800,17408580495,3150,3195,3195,3150,70416
20230830,121700,17184768485,3195,3095,3195,3095,160768
20230830,121600,16676099285,3095,3095,3095,3090,4555
20230830,121500,16662012635,3095,3095,3105,3095,14690
20230830,121400,16616523675,3095,3110,3110,3095,5761
20230830,121300,16598664845,3105,3115,3115,3105,2164
20230830,121200,16591932805,3110,3120,3120,3110,5499
20230830,121100,16574817615,3115,3120,3130,3115,15510
20230830,121000,16526429025,3120,3100,3120,3090,6600
20230830,120900,16505901775,3100,3080,3100,3080,6304
20230830,120800,16486447735,3080,3075,3080,3075,1768
20230830,120700,16481006895,3075,3080,3080,3075,76
20230830,120600,16480773040,3080,3080,3085,3075,6089
20230830,120500,16462032435,3080,3080,3080,3075,1021
20230830,120400,16458888255,3080,3070,3080,3070,1089
20230830,120300,16455540105,3075,3070,3075,3065,798
20230830,120200,16453090710,3065,3070,3070,3065,632
20230830,120100,16451152490,3070,3075,3080,3065,7162
20230830,120000,16429164310,3075,3065,3075,3065,321
20230830,115900,16428177535,3075,3065,3075,3065,2011
20230830,115800,16422003825,3065,3065,3070,3065,856
20230830,115700,16419379965,3065,3065,3070,3065,295
20230830,115600,16418475110,3070,3065,3075,3065,4393
20230830,115500,16404988600,3065,3065,3065,3065,849
20230830,115400,16402386415,3070,3070,3070,3070,52
20230830,115300,16402226775,3065,3070,3070,3065,2510
20230830,115200,16394530600,3070,3065,3070,3060,2680
20230830,115100,16386324300,3065,3065,3065,3060,2082
20230830,115000,16379952755,3065,3065,3065,3065,2419
20230830,114900,16372538520,3065,3065,3065,3065,815
20230830,114800,16370040545,3065,3070,3070,3065,681
20230830,114700,16367953130,3065,3060,3070,3060,3459
20230830,114600,16357341275,3060,3065,3070,3060,2085
20230830,114500,16350952885,3065,3060,3065,3060,7104
20230830,114400,16329214635,3060,3070,3070,3060,1428
20230830,114300,16324838380,3070,3070,3070,3060,11564
20230830,114200,16289386405,3070,3080,3080,3070,4747
20230830,114100,16274792810,3080,3080,3080,3075,2470
20230830,114000,16267185875,3080,3085,3085,3080,4079
20230830,113900,16254607680,3085,3090,3090,3085,743
20230830,113800,16252312110,3090,3090,3100,3090,292
20230830,113700,16251409730,3090,3095,3095,3090,22
20230830,113600,16251341695,3090,3090,3100,3090,1053
20230830,113500,16248078985,3090,3090,3090,3090,719
20230830,113400,16245857275,3095,3095,3100,3095,1330
20230830,113300,16241740920,3100,3105,3105,3095,3984
20230830,113200,16229394545,3105,3100,3110,3100,987
20230830,113100,16226329660,3100,3085,3100,3085,11579
20230830,113000,16190515795,3090,3090,3090,3085,3413
20230830,112900,16179973440,3095,3095,3095,3090,1226
20230830,112800,16176179395,3095,3090,3095,3090,776
20230830,112700,16173778425,3090,3100,3105,3090,2429
20230830,112600,16166249000,3105,3100,3105,3100,4286
20230830,112500,16152950900,3100,3105,3105,3100,651
20230830,112400,16150931010,3100,3095,3100,3090,4331
20230830,112300,16137521640,3095,3105,3110,3090,2305
20230830,112200,16130375390,3085,3115,3120,3085,21321
20230830,112100,16064189440,3115,3125,3130,3115,1793
20230830,112000,16058597860,3125,3125,3125,3115,10492
20230830,111900,16025860040,3125,3120,3130,3115,6702
20230830,111800,16004924580,3115,3105,3120,3105,5326
20230830,111700,15988364040,3105,3105,3105,3100,895
20230830,111600,15985588740,3105,3095,3105,3095,3710
20230830,111500,15974094680,3095,3085,3100,3085,3022
20230830,111400,15964759505,3085,3105,3110,3085,10933
20230830,111300,15930910455,3105,3105,3110,3105,5359
20230830,111200,15914270750,3105,3110,3115,3105,9669
20230830,111100,15884206705,3110,3120,3125,3110,6407
20230830,111000,15864224460,3120,3120,3150,3095,38264
20230830,110900,15745061105,3125,3145,3160,3125,49941
20230830,110800,15588210000,3140,3140,3160,3130,46115
20230830,110700,15442933855,3130,3115,3145,3115,37265
20230830,110600,15326265215,3125,3120,3160,3100,114034
20230830,110500,14968308890,3115,3105,3120,3090,31461
20230830,110400,14870491430,3105,3085,3105,3080,15943
20230830,110300,14821198115,3085,3080,3085,3075,12128
20230830,110200,14783815555,3085,3085,3085,3075,6388
20230830,110100,14764117285,3085,3050,3085,3050,14946
20230830,110000,14718278615,3050,3050,3050,3045,5088
20230830,105900,14702774605,3050,3055,3055,3050,2538
20230830,105800,14695029735,3055,3050,3055,3050,2978
20230830,105700,14685934980,3050,3045,3050,3040,6022
20230830,105600,14667581360,3045,3045,3050,3040,7084
20230830,105500,14645986455,3045,3050,3055,3045,4181
20230830,105400,14633227875,3055,3065,3070,3055,8308
20230830,105300,14607794760,3065,3075,3075,3065,15582
20230830,105200,14559907185,3070,3060,3075,3060,13377
20230830,105100,14518890880,3060,3030,3060,3030,19443
20230830,105000,14459771020,3025,3060,3065,3025,63964
20230830,104900,14264685030,3060,3070,3070,3060,3632
20230830,104800,14253570105,3070,3065,3070,3060,4727
20230830,104700,14239084695,3065,3070,3070,3065,13942
20230830,104600,14196347650,3070,3065,3070,3065,3876
20230830,104500,14184452440,3070,3075,3075,3070,3475
20230830,104400,14173783555,3075,3070,3075,3070,1611
20230830,104300,14168833590,3070,3065,3075,3060,7827
20230830,104200,14144836785,3060,3070,3075,3060,7755
20230830,104100,14121052420,3070,3065,3070,3065,7424
20230830,104000,14098282100,3065,3070,3070,3060,5489
20230830,103900,14081448830,3070,3060,3070,3060,9291
20230830,103800,14053001735,3060,3065,3070,3060,7966
20230830,103700,14028597420,3060,3065,3075,3060,11963
20230830,103600,13991909480,3065,3070,3080,3065,5716
20230830,103500,13974365055,3065,3090,3090,3065,20271
20230830,103400,13911969025,3090,3095,3095,3090,207
20230830,103300,13911328365,3100,3100,3100,3090,2261
20230830,103200,13904326350,3100,3085,3100,3085,5227
20230830,103100,13888160840,3085,3085,3090,3080,6418
20230830,103000,13868361095,3085,3100,3100,3085,5281
20230830,102900,13852038490,3100,3105,3105,3090,2048
20230830,102800,13845703905,3105,3090,3105,3090,1786
20230830,102700,13840179320,3090,3105,3105,3090,5731
20230830,102600,13822433580,3105,3110,3115,3105,6944
20230830,102500,13800864190,3110,3135,3140,3110,5934
20230830,102400,13782309400,3135,3135,3140,3130,10489
20230830,102300,13749413675,3140,3135,3145,3135,11824
20230830,102200,13712306560,3135,3125,3140,3120,17777
20230830,102100,13656638250,3125,3100,3130,3095,29757
20230830,102000,13563923670,3100,3105,3105,3095,4286
20230830,101900,13550643190,3105,3095,3105,3095,6414
20230830,101800,13530763970,3100,3090,3105,3090,11958
20230830,101700,13493709765,3090,3070,3090,3070,6564
20230830,101600,13473496035,3075,3085,3085,3075,15224
20230830,101500,13426653270,3085,3075,3090,3070,25411
20230830,101400,13348347115,3080,3070,3080,3050,50240
20230830,101300,13194675270,3070,3085,3090,3065,41328
20230830,101200,13067539115,3080,3090,3095,3080,25002
20230830,101100,12990368605,3095,3110,3110,3095,15357
20230830,101000,12942784305,3105,3100,3110,3100,7731
20230830,100900,12918805500,3105,3110,3110,3100,27392
20230830,100800,12833855790,3105,3115,3115,3100,7215
20230830,100700,12811439990,3110,3110,3115,3105,4977
20230830,100600,12795969755,3110,3110,3115,3105,5946
20230830,100500,12777485005,3110,3110,3115,3100,20206
20230830,100400,12714769720,3110,3105,3115,3105,4922
20230830,100300,12699472235,3105,3110,3115,3100,26486
20230830,100200,12617172060,3110,3125,3125,3110,11074
20230830,100100,12582643400,3125,3115,3125,3115,9894
20230830,100000,12551778700,3120,3120,3120,3115,11371
20230830,095900,12516334650,3115,3120,3125,3115,17424
20230830,095800,12462020615,3120,3130,3130,3115,15377
20230830,095700,12414025060,3125,3135,3140,3125,8969
20230830,095600,12385960410,3135,3145,3150,3135,9127
20230830,095500,12357284835,3145,3145,3150,3145,7477
20230830,095400,12333755715,3145,3155,3160,3140,20822
20230830,095300,12268193855,3165,3160,3175,3150,37760
20230830,095200,12148802720,3155,3130,3160,3130,17313
20230830,095100,12094319370,3130,3120,3130,3120,17683
20230830,095000,12039093350,3125,3125,3125,3120,4789
20230830,094900,12024143145,3120,3125,3125,3115,12147
20230830,094800,11986251220,3125,3130,3140,3120,13435
20230830,094700,11944245530,3130,3125,3140,3125,6915
20230830,094600,11922576905,3130,3135,3140,3120,14304
20230830,094500,11877849180,3135,3120,3135,3115,19318
20230830,094400,11817515375,3125,3135,3135,3120,11915
20230830,094300,11780281980,3140,3135,3145,3125,13455
20230830,094200,11738137680,3140,3135,3140,3130,17170
20230830,094100,11684349170,3140,3150,3155,3135,12501
20230830,094000,11645025435,3155,3160,3160,3150,14309
20230830,093900,11599902615,3160,3165,3165,3155,8658
20230830,093800,11572527230,3165,3165,3165,3155,6222
20230830,093700,11552840720,3160,3165,3170,3160,18817
20230830,093600,11493319270,3160,3160,3170,3160,8146
20230830,093500,11467561595,3160,3160,3170,3155,7526
20230830,093400,11443793510,3155,3165,3165,3155,15290
20230830,093300,11395449050,3165,3170,3170,3160,19287
20230830,093200,11334399695,3175,3165,3180,3160,20150
20230830,093100,11270562600,3165,3170,3190,3160,38134
20230830,093000,11149402410,3170,3165,3225,3155,103524
20230830,092900,10819344370,3165,3135,3170,3130,31137
20230830,092800,10721216435,3135,3130,3135,3120,15354
20230830,092700,10673188370,3130,3120,3130,3115,19035
20230830,092600,10613751020,3110,3120,3130,3110,22393
20230830,092500,10543903960,3120,3125,3125,3115,34240
20230830,092400,10437176235,3125,3150,3150,3120,38310
20230830,092300,10316954620,3150,3150,3165,3145,36296
20230830,092200,10202509440,3150,3140,3150,3135,25575
20230830,092100,10122097935,3140,3130,3140,3125,32819
20230830,092000,10019271095,3130,3115,3135,3100,56219
20230830,091900,9844302935,3120,3125,3125,3105,43865
20230830,091800,9707663340,3125,3110,3150,3105,63315
20230830,091700,9509297440,3105,3145,3145,3100,101595
20230830,091600,9192449345,3150,3140,3160,3135,45186
20230830,091500,9050368555,3140,3175,3185,3140,64462
20230830,091400,8846601200,3180,3175,3190,3175,41012
20230830,091300,8716133125,3175,3165,3190,3165,69265
20230830,091200,8495826465,3165,3150,3175,3130,86397
20230830,091100,8224068780,3150,3175,3185,3130,130175
20230830,091000,7813192435,3180,3205,3215,3165,112389
20230830,090900,7454341610,3205,3220,3245,3205,110930
20230830,090800,7097100610,3220,3240,3245,3220,127994
20230830,090700,6683700590,3240,3290,3295,3235,109901
20230830,090600,6325867310,3290,3240,3305,3235,206070
20230830,090500,5650803515,3235,3240,3360,3230,400324
20230830,090400,4336108595,3240,3225,3295,3225,214330
20230830,090300,3638579500,3225,3330,3340,3200,422597
20230830,090200,2254774140,3325,3290,3325,3260,685229
20230830,090100,0,2865,2865,2865,2865,0
20230830,090000,0,2865,2865,2865,2865,0