stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183400,22118796355,3330,3330,3330,3330,62110
20230830,183300,22118796355,3330,3330,3330,3330,0
20230830,183200,22118796355,3330,3330,3330,3330,0
20230830,183100,22118796355,3330,3330,3330,3330,0
20230830,183000,22118796355,3330,3330,3330,3330,0
20230830,182900,22118796355,3330,3330,3330,3330,0
20230830,182800,22118796355,3330,3330,3330,3330,0
20230830,182700,22118796355,3330,3330,3330,3330,0
20230830,182600,22118796355,3330,3330,3330,3330,0
20230830,182500,22118796355,3330,3330,3330,3330,0
20230830,182400,22118796355,3330,3330,3330,3330,0
20230830,182300,22118796355,3330,3330,3330,3330,0
20230830,182200,22118796355,3330,3330,3330,3330,0
20230830,182100,22118796355,3330,3330,3330,3330,0
20230830,182000,22118796355,3330,3330,3330,3330,0
20230830,181900,22118796355,3330,3330,3330,3330,0
20230830,181800,22118796355,3330,3330,3330,3330,0
20230830,181700,22118796355,3330,3330,3330,3330,0
20230830,181600,22118796355,3330,3330,3330,3330,0
20230830,181500,22118796355,3330,3330,3330,3330,0
20230830,181400,22118796355,3330,3330,3330,3330,0
20230830,181300,22118796355,3330,3330,3330,3330,0
20230830,181200,22118796355,3330,3330,3330,3330,0
20230830,181100,22118796355,3330,3330,3330,3330,0
20230830,181000,22118796355,3330,3330,3330,3330,0
20230830,180900,22118796355,3330,3330,3330,3330,0
20230830,180800,22118796355,3330,3330,3330,3330,0
20230830,180700,22118796355,3330,3330,3330,3330,0
20230830,180600,22118796355,3330,3330,3330,3330,0
20230830,180500,22118796355,3330,3330,3330,3330,0
20230830,180400,22118796355,3330,3330,3330,3330,62110
20230830,180300,22118796355,3330,3330,3330,3330,0
20230830,180200,22118796355,3330,3330,3330,3330,0
20230830,180100,22118796355,3330,3330,3330,3330,0
20230830,180000,22118796355,3330,3330,3330,3330,0
20230830,175900,22118796355,3330,3330,3330,3330,0
20230830,175800,22118796355,3330,3330,3330,3330,0
20230830,175700,22118796355,3330,3330,3330,3330,0
20230830,175600,22118796355,3330,3330,3330,3330,0
20230830,175500,22118796355,3330,3330,3330,3330,0
20230830,175400,22118796355,3330,3330,3330,3330,0
20230830,175300,22118796355,3330,3330,3330,3330,0
20230830,175200,22118796355,3330,3330,3330,3330,0
20230830,175100,22118796355,3330,3330,3330,3330,0
20230830,175000,22118796355,3330,3330,3330,3330,0
20230830,174900,22118796355,3330,3330,3330,3330,0
20230830,174800,22118796355,3330,3330,3330,3330,0
20230830,174700,22118796355,3330,3330,3330,3330,0
20230830,174600,22118796355,3330,3330,3330,3330,0
20230830,174500,22118796355,3330,3330,3330,3330,0
20230830,174400,22118796355,3330,3330,3330,3330,0
20230830,174300,22118796355,3330,3330,3330,3330,0
20230830,174200,22118796355,3330,3330,3330,3330,0
20230830,174100,22118796355,3330,3330,3330,3330,0
20230830,174000,22118796355,3330,3330,3330,3330,0
20230830,173900,22118796355,3330,3330,3330,3330,0
20230830,173800,22118796355,3330,3330,3330,3330,0
20230830,173700,22118796355,3330,3330,3330,3330,0
20230830,173600,22118796355,3330,3330,3330,3330,0
20230830,173500,22118796355,3330,3330,3330,3330,0
20230830,173400,22118796355,3330,3330,3330,3330,62110
20230830,173300,22118796355,3330,3330,3330,3330,0
20230830,173200,22118796355,3330,3330,3330,3330,0
20230830,173100,22118796355,3330,3330,3330,3330,0
20230830,173000,22118796355,3330,3330,3330,3330,0
20230830,172900,22118796355,3330,3330,3330,3330,0
20230830,172800,22118796355,3330,3330,3330,3330,0
20230830,172700,22118796355,3330,3330,3330,3330,0
20230830,172600,22118796355,3330,3330,3330,3330,0
20230830,172500,22118796355,3330,3330,3330,3330,0
20230830,172400,22118796355,3330,3330,3330,3330,0
20230830,172300,22118796355,3330,3330,3330,3330,0
20230830,172200,22118796355,3330,3330,3330,3330,0
20230830,172100,22118796355,3330,3330,3330,3330,0
20230830,172000,22118796355,3330,3330,3330,3330,0
20230830,171900,22118796355,3330,3330,3330,3330,0
20230830,171800,22118796355,3330,3330,3330,3330,0
20230830,171700,22118796355,3330,3330,3330,3330,0
20230830,171600,22118796355,3330,3330,3330,3330,0
20230830,171500,22118796355,3330,3330,3330,3330,0
20230830,171400,22118796355,3330,3330,3330,3330,0
20230830,171300,22118796355,3330,3330,3330,3330,0
20230830,171200,22118796355,3330,3330,3330,3330,0
20230830,171100,22118796355,3330,3330,3330,3330,0
20230830,171000,22118796355,3330,3330,3330,3330,0
20230830,170900,22118796355,3330,3330,3330,3330,0
20230830,170800,22118796355,3330,3330,3330,3330,0
20230830,170700,22118796355,3330,3330,3330,3330,0
20230830,170600,22118796355,3330,3330,3330,3330,0
20230830,170500,22118796355,3330,3330,3330,3330,0
20230830,170400,22118796355,3330,3330,3330,3330,62110
20230830,170300,22118796355,3330,3330,3330,3330,0
20230830,170200,22118796355,3330,3330,3330,3330,0
20230830,170100,22118796355,3330,3330,3330,3330,0
20230830,170000,22118796355,3330,3330,3330,3330,0
20230830,165900,22118796355,3330,3330,3330,3330,0
20230830,165800,22118796355,3330,3330,3330,3330,0
20230830,165700,22118796355,3330,3330,3330,3330,0
20230830,165600,22118796355,3330,3330,3330,3330,0
20230830,165500,22118796355,3330,3330,3330,3330,0
20230830,165400,22118796355,3330,3330,3330,3330,0
20230830,165300,22118796355,3330,3330,3330,3330,0
20230830,165200,22118796355,3330,3330,3330,3330,0
20230830,165100,22118796355,3330,3330,3330,3330,0
20230830,165000,22118796355,3330,3330,3330,3330,0
20230830,164900,22118796355,3330,3330,3330,3330,0
20230830,164800,22118796355,3330,3330,3330,3330,0
20230830,164700,22118796355,3330,3330,3330,3330,0
20230830,164600,22118796355,3330,3330,3330,3330,0
20230830,164500,22118796355,3330,3330,3330,3330,0
20230830,164400,22118796355,3330,3330,3330,3330,0
20230830,164300,22118796355,3330,3330,3330,3330,0
20230830,164200,22118796355,3330,3330,3330,3330,0
20230830,164100,22118796355,3330,3330,3330,3330,0
20230830,164000,22118796355,3330,3330,3330,3330,0
20230830,163900,22118796355,3330,3330,3330,3330,0
20230830,163800,22118796355,3330,3330,3330,3330,0
20230830,163700,22118796355,3330,3330,3330,3330,0
20230830,163600,22118796355,3330,3330,3330,3330,0
20230830,163500,22118796355,3330,3330,3330,3330,0
20230830,163400,22118796355,3330,3330,3330,3330,62110
20230830,163300,22118796355,3330,3330,3330,3330,0
20230830,163200,22118796355,3330,3330,3330,3330,0
20230830,163100,22118796355,3330,3330,3330,3330,0
20230830,163000,22118796355,3330,3330,3330,3330,0
20230830,162900,22118796355,3330,3330,3330,3330,0
20230830,162800,22118796355,3330,3330,3330,3330,0
20230830,162700,22118796355,3330,3330,3330,3330,0
20230830,162600,22118796355,3330,3330,3330,3330,0
20230830,162500,22118796355,3330,3330,3330,3330,0
20230830,162400,22118796355,3330,3330,3330,3330,0
20230830,162300,22118796355,3330,3330,3330,3330,0
20230830,162200,22118796355,3330,3330,3330,3330,0
20230830,162100,22118796355,3330,3330,3330,3330,0
20230830,162000,22118796355,3330,3330,3330,3330,0
20230830,161900,22118796355,3330,3330,3330,3330,0
20230830,161800,22118796355,3330,3330,3330,3330,0
20230830,161700,22118796355,3330,3330,3330,3330,0
20230830,161600,22118796355,3330,3330,3330,3330,0
20230830,161500,22118796355,3330,3330,3330,3330,0
20230830,161400,22118796355,3330,3330,3330,3330,0
20230830,161300,22118796355,3330,3330,3330,3330,0
20230830,161200,22118796355,3330,3330,3330,3330,0
20230830,161100,22118796355,3330,3330,3330,3330,0
20230830,161000,22118796355,3330,3330,3330,3330,0
20230830,160900,22118796355,3330,3330,3330,3330,0
20230830,160800,22118796355,3330,3330,3330,3330,0
20230830,160700,22118796355,3330,3330,3330,3330,0
20230830,160600,22118796355,3330,3330,3330,3330,0
20230830,160500,22118796355,3330,3330,3330,3330,0
20230830,160400,22118796355,3330,3330,3330,3330,62110
20230830,160300,22118796355,3330,3330,3330,3330,0
20230830,160200,22118796355,3330,3330,3330,3330,0
20230830,160100,22118796355,3330,3330,3330,3330,0
20230830,160000,22118796355,3330,3330,3330,3330,0
20230830,155900,22118796355,3330,3330,3330,3330,0
20230830,155800,22118796355,3330,3330,3330,3330,0
20230830,155700,22118796355,3330,3330,3330,3330,0
20230830,155600,22118796355,3330,3330,3330,3330,0
20230830,155500,22118796355,3330,3330,3330,3330,0
20230830,155400,22118796355,3330,3330,3330,3330,0
20230830,155300,22118796355,3330,3330,3330,3330,0
20230830,155200,22118796355,3330,3330,3330,3330,0
20230830,155100,22118796355,3330,3330,3330,3330,0
20230830,155000,22118796355,3330,3330,3330,3330,0
20230830,154900,22118796355,3330,3330,3330,3330,0
20230830,154800,22118796355,3330,3330,3330,3330,0
20230830,154700,22118796355,3330,3330,3330,3330,0
20230830,154600,22118796355,3330,3330,3330,3330,0
20230830,154500,22118796355,3330,3330,3330,3330,0
20230830,154400,22118796355,3330,3330,3330,3330,0
20230830,154300,22118796355,3330,3330,3330,3330,0
20230830,154200,22118796355,3330,3330,3330,3330,0
20230830,154100,22118796355,3330,3330,3330,3330,0
20230830,154000,22118796355,3330,3330,3330,3330,0
20230830,153900,22118796355,3330,3330,3330,3330,0
20230830,153800,22118796355,3330,3330,3330,3330,0
20230830,153700,22118796355,3330,3330,3330,3330,0
20230830,153600,22118796355,3330,3330,3330,3330,0
20230830,153500,22118796355,3330,3330,3330,3330,0
20230830,153400,22118796355,3330,3330,3330,3330,62110
20230830,153300,22118796355,3330,3330,3330,3330,0
20230830,153200,22118796355,3330,3330,3330,3330,0
20230830,153100,22118796355,3330,3330,3330,3330,0
20230830,153000,22118796355,3330,3330,3330,3330,62110
20230830,152900,21911970055,3315,3315,3315,3315,0
20230830,152800,21911970055,3315,3315,3315,3315,0
20230830,152700,21911970055,3315,3315,3315,3315,0
20230830,152600,21911970055,3315,3315,3315,3315,0
20230830,152500,21911970055,3315,3315,3315,3315,0
20230830,152400,21911970055,3315,3315,3315,3315,0
20230830,152300,21911970055,3315,3315,3315,3315,0
20230830,152200,21911970055,3315,3315,3315,3315,0
20230830,152100,21911970055,3315,3315,3315,3315,0
20230830,152000,21911970055,3315,3315,3315,3315,0
20230830,151900,21911970055,3315,3320,3320,3315,13837
20230830,151800,21866070360,3320,3315,3320,3310,24921
20230830,151700,21783475835,3320,3330,3330,3315,52958
20230830,151600,21607563395,3325,3330,3330,3320,28827
20230830,151500,21511693900,3330,3330,3330,3325,25626
20230830,151400,21426378170,3330,3325,3330,3320,29732
20230830,151300,21327487485,3325,3315,3330,3315,41660
20230830,151200,21189142995,3315,3310,3315,3310,38667
20230830,151100,21061098745,3310,3310,3315,3310,6873
20230830,151000,21038337775,3310,3310,3315,3310,7826
20230830,150900,21012428550,3315,3315,3315,3310,12461
20230830,150800,20971170235,3310,3315,3315,3310,12634
20230830,150700,20929342545,3310,3310,3315,3305,17856
20230830,150600,20870275370,3310,3310,3315,3305,25342
20230830,150500,20786391835,3310,3310,3315,3305,13971
20230830,150400,20740142370,3310,3310,3315,3310,14828
20230830,150300,20691056850,3310,3310,3315,3305,29259
20230830,150200,20594188815,3310,3310,3315,3310,11801
20230830,150100,20555120985,3310,3315,3315,3310,4375
20230830,150000,20540629745,3315,3315,3320,3310,17681
20230830,145900,20482060525,3315,3320,3320,3310,13799
20230830,145800,20436323935,3315,3315,3320,3315,34479
20230830,145700,20321991615,3315,3320,3320,3315,2408
20230830,145600,20314006350,3315,3320,3320,3315,20555
20230830,145500,20245858055,3320,3325,3325,3315,23323
20230830,145400,20168425745,3320,3325,3325,3320,5606
20230830,145300,20149794475,3325,3330,3330,3325,9694
20230830,145200,20117559480,3325,3325,3330,3325,22616
20230830,145100,20042361130,3325,3325,3330,3320,11614
20230830,145000,20003752545,3325,3325,3325,3320,3660
20230830,144900,19991585480,3325,3325,3330,3320,3803
20230830,144800,19978945140,3325,3320,3325,3315,7259
20230830,144700,19954841310,3320,3320,3320,3315,15181
20230830,144600,19904487715,3320,3315,3320,3315,6357
20230830,144500,19883383475,3320,3315,3320,3315,4711
20230830,144400,19867765325,3315,3320,3320,3315,1531
20230830,144300,19862686910,3320,3320,3320,3315,8291
20230830,144200,19835193835,3320,3320,3320,3315,2784
20230830,144100,19825951155,3320,3315,3320,3310,8789
20230830,144000,19796804445,3315,3315,3315,3310,10408
20230830,143900,19762311740,3315,3310,3315,3310,10689
20230830,143800,19726922765,3315,3315,3315,3310,19946
20230830,143700,19660895225,3315,3310,3315,3310,14556
20230830,143600,19612664510,3310,3305,3310,3305,15052
20230830,143500,19562874690,3310,3310,3310,3305,18126
20230830,143400,19502929065,3310,3315,3315,3305,66256
20230830,143300,19283612375,3315,3315,3320,3310,15717
20230830,143200,19231491990,3320,3315,3320,3315,22510
20230830,143100,19156861285,3320,3315,3320,3310,5380
20230830,143000,19139031105,3315,3315,3315,3310,7055
20230830,142900,19115658650,3315,3315,3320,3310,5212
20230830,142800,19098382210,3315,3320,3320,3310,45983
20230830,142700,18945938845,3315,3315,3320,3315,9331
20230830,142600,18914967445,3315,3320,3320,3315,5749
20230830,142500,18895907660,3320,3320,3325,3320,7583
20230830,142400,18870729450,3325,3320,3325,3320,11461
20230830,142300,18832678400,3320,3320,3325,3315,12897
20230830,142200,18789820745,3320,3320,3325,3315,29429
20230830,142100,18692116700,3325,3325,3325,3320,10894
20230830,142000,18655940185,3325,3325,3325,3320,8639
20230830,141900,18627254645,3325,3325,3330,3320,8119
20230830,141800,18600261550,3325,3325,3325,3325,3835
20230830,141700,18587510175,3325,3330,3330,3325,24017
20230830,141600,18507637520,3330,3330,3330,3325,3078
20230830,141500,18497389520,3330,3330,3335,3330,2444
20230830,141400,18489250360,3330,3330,3335,3330,9196
20230830,141300,18458627135,3330,3330,3330,3325,2473
20230830,141200,18450394545,3330,3330,3335,3325,27081
20230830,141100,18360209230,3330,3335,3335,3330,6390
20230830,141000,18338916590,3330,3330,3335,3330,11370
20230830,140900,18301049155,3330,3335,3335,3330,2334
20230830,140800,18293276540,3330,3325,3335,3325,22593
20230830,140700,18218044640,3325,3325,3330,3325,7698
20230830,140600,18192448320,3330,3325,3330,3320,11296
20230830,140500,18154890445,3320,3325,3325,3320,29999
20230830,140400,18055267645,3325,3325,3325,3320,7208
20230830,140300,18031308930,3325,3325,3325,3320,14436
20230830,140200,17983341370,3325,3325,3330,3320,37968
20230830,140100,17857121595,3330,3330,3335,3325,91583
20230830,140000,17552155355,3330,3330,3335,3330,21061
20230830,135900,17482020425,3330,3340,3340,3330,70409
20230830,135800,17247254620,3340,3340,3340,3335,20297
20230830,135700,17179551975,3340,3340,3340,3340,4294
20230830,135600,17165210015,3340,3335,3340,3335,2337
20230830,135500,17157411975,3335,3340,3340,3335,2353
20230830,135400,17149556745,3335,3345,3345,3335,7867
20230830,135300,17123281470,3340,3340,3340,3335,7630
20230830,135200,17097799570,3340,3335,3340,3335,8280
20230830,135100,17070151630,3340,3340,3340,3335,3836
20230830,135000,17057349240,3335,3340,3340,3335,4353
20230830,134900,17042824915,3335,3340,3340,3335,4874
20230830,134800,17026545880,3340,3340,3340,3340,2877
20230830,134700,17016936700,3340,3345,3345,3340,7698
20230830,134600,16991203250,3345,3340,3345,3335,2587
20230830,134500,16982556290,3340,3345,3345,3335,6948
20230830,134400,16959360755,3340,3340,3345,3335,16524
20230830,134300,16904175835,3340,3340,3340,3335,8754
20230830,134200,16874945755,3340,3335,3340,3335,8597
20230830,134100,16846232575,3340,3340,3340,3335,1377
20230830,134000,16841634505,3335,3335,3340,3335,5112
20230830,133900,16824573560,3340,3335,3340,3335,12384
20230830,133800,16783270860,3335,3340,3340,3335,4238
20230830,133700,16769131190,3340,3335,3340,3335,9995
20230830,133600,16735770585,3335,3340,3340,3335,6685
20230830,133500,16713468210,3335,3335,3340,3335,8543
20230830,133400,16684939895,3340,3340,3340,3335,158741
20230830,133300,16154900310,3340,3345,3350,3340,11477
20230830,133200,16116527010,3345,3350,3350,3345,2557
20230830,133100,16107968855,3345,3340,3350,3340,6554
20230830,133000,16086044240,3345,3345,3345,3340,5857
20230830,132900,16066462130,3345,3345,3350,3345,31262
20230830,132800,15961890730,3350,3345,3350,3345,30813
20230830,132700,15858818365,3350,3350,3350,3345,4404
20230830,132600,15844076345,3350,3345,3350,3345,5330
20230830,132500,15826240460,3345,3345,3350,3345,5343
20230830,132400,15808365445,3345,3350,3350,3345,22330
20230830,132300,15733669595,3345,3345,3350,3345,4073
20230830,132200,15720040490,3350,3345,3350,3345,5335
20230830,132100,15702188630,3350,3345,3350,3345,14674
20230830,132000,15653096875,3350,3350,3355,3345,42343
20230830,131900,15511257425,3350,3355,3355,3350,10016
20230830,131800,15477696565,3350,3350,3355,3350,6886
20230830,131700,15454628345,3350,3355,3355,3350,8897
20230830,131600,15424817800,3350,3355,3355,3350,3119
20230830,131500,15414364950,3350,3355,3355,3350,11553
20230830,131400,15375661990,3355,3355,3355,3350,4620
20230830,131300,15360179195,3355,3355,3360,3355,2830
20230830,131200,15350684535,3360,3350,3360,3350,4697
20230830,131100,15334935085,3350,3355,3360,3350,10041
20230830,131000,15301273300,3360,3355,3360,3350,7461
20230830,130900,15276242605,3360,3355,3360,3350,3480
20230830,130800,15264567200,3355,3350,3355,3350,3922
20230830,130700,15251410320,3350,3355,3355,3350,17049
20230830,130600,15194224715,3350,3355,3360,3350,27518
20230830,130500,15101905635,3360,3360,3360,3355,5063
20230830,130400,15084901625,3355,3355,3360,3355,5327
20230830,130300,15067021145,3355,3365,3365,3355,7817
20230830,130200,15040755300,3365,3360,3365,3355,11564
20230830,130100,15001916545,3360,3360,3360,3355,9039
20230830,130000,14971560175,3360,3360,3365,3355,36147
20230830,125900,14850107270,3360,3365,3370,3360,7051
20230830,125800,14826394195,3365,3370,3370,3360,23058
20230830,125700,14748807565,3370,3365,3375,3360,38901
20230830,125600,14617849655,3370,3375,3375,3360,80444
20230830,125500,14346674460,3375,3370,3375,3355,43054
20230830,125400,14201723750,3360,3375,3385,3360,161825
20230830,125300,13655419040,3380,3370,3380,3365,101934
20230830,125200,13311252680,3370,3355,3370,3355,50460
20230830,125100,13141527440,3360,3355,3360,3350,22271
20230830,125000,13066765535,3355,3355,3355,3350,759
20230830,124900,13064219120,3355,3355,3355,3350,2179
20230830,124800,13056915045,3355,3350,3355,3350,13729
20230830,124700,13010858250,3350,3355,3355,3350,5548
20230830,124600,12992272305,3350,3350,3355,3350,8764
20230830,124500,12962912860,3350,3350,3355,3350,6221
20230830,124400,12942060905,3350,3350,3355,3350,9227
20230830,124300,12911147655,3350,3355,3355,3350,5093
20230830,124200,12894079650,3355,3350,3355,3350,2932
20230830,124100,12884249235,3355,3350,3355,3350,3997
20230830,124000,12870854605,3355,3355,3355,3350,1310
20230830,123900,12866465170,3350,3355,3355,3350,664
20230830,123800,12864240240,3355,3350,3355,3350,6134
20230830,123700,12843681635,3350,3350,3355,3350,2010
20230830,123600,12836945015,3350,3355,3355,3350,2375
20230830,123500,12828984465,3355,3350,3360,3350,16298
20230830,123400,12774323735,3350,3355,3355,3350,2029
20230830,123300,12767526525,3350,3350,3355,3350,3937
20230830,123200,12754330960,3355,3355,3355,3355,1291
20230830,123100,12749999655,3345,3350,3350,3345,3247
20230830,123000,12739123105,3350,3355,3355,3350,1111
20230830,122900,12735401140,3355,3350,3355,3350,2086
20230830,122800,12728411540,3350,3350,3350,3345,6401
20230830,122700,12706973365,3350,3350,3350,3345,949
20230830,122600,12703796790,3345,3345,3350,3345,7305
20230830,122500,12679356880,3345,3345,3350,3345,7292
20230830,122400,12654936615,3350,3345,3350,3345,4169
20230830,122300,12640970470,3345,3345,3350,3345,1757
20230830,122200,12635090910,3345,3350,3350,3345,3527
20230830,122100,12623290765,3350,3350,3350,3350,802
20230830,122000,12620604065,3350,3350,3355,3350,5540
20230830,121900,12602044975,3350,3350,3355,3345,1761
20230830,121800,12596146295,3350,3350,3355,3345,22371
20230830,121700,12521197580,3350,3355,3355,3350,6136
20230830,121600,12500631120,3355,3355,3355,3350,3953
20230830,121500,12487372310,3355,3355,3355,3350,4105
20230830,121400,12473604475,3350,3350,3355,3350,1305
20230830,121300,12469232560,3355,3355,3355,3350,5142
20230830,121200,12451990785,3355,3350,3355,3350,10983
20230830,121100,12415146345,3350,3355,3355,3350,1234
20230830,121000,12411009800,3355,3355,3355,3350,2034
20230830,120900,12404189675,3350,3350,3350,3345,4137
20230830,120800,12390332270,3350,3345,3350,3345,5017
20230830,120700,12373531495,3350,3350,3350,3345,17356
20230830,120600,12315464245,3350,3345,3355,3345,13869
20230830,120500,12269025255,3345,3345,3350,3345,9113
20230830,120400,12238542170,3345,3345,3350,3345,2685
20230830,120300,12229552210,3345,3350,3350,3345,8772
20230830,120200,12200203090,3350,3350,3350,3345,2979
20230830,120100,12190236330,3345,3345,3350,3340,22348
20230830,120000,12115397900,3345,3345,3345,3340,9454
20230830,115900,12083777825,3340,3340,3345,3340,20049
20230830,115800,12016716115,3340,3340,3345,3340,2746
20230830,115700,12007538225,3345,3345,3345,3340,5223
20230830,115600,11990067545,3345,3345,3345,3345,1867
20230830,115500,11983822430,3350,3345,3350,3340,2541
20230830,115400,11975324225,3345,3345,3345,3340,10542
20230830,115300,11940099755,3345,3345,3350,3340,11182
20230830,115200,11902695965,3345,3345,3350,3345,9842
20230830,115100,11869774380,3350,3345,3350,3345,7216
20230830,115000,11845631215,3345,3350,3350,3345,2929
20230830,114900,11835826885,3345,3350,3350,3345,776
20230830,114800,11833230385,3350,3345,3350,3345,4642
20230830,114700,11817702675,3345,3345,3350,3345,8241
20230830,114600,11790135870,3350,3345,3350,3345,4854
20230830,114500,11773898665,3345,3350,3350,3345,4521
20230830,114400,11758770565,3350,3350,3350,3345,3866
20230830,114300,11745831705,3345,3350,3350,3345,3845
20230830,114200,11732956705,3350,3350,3350,3345,6547
20230830,114100,11711055350,3350,3345,3350,3345,1113
20230830,114000,11707329995,3345,3345,3350,3345,10064
20230830,113900,11673660535,3345,3345,3345,3345,4582
20230830,113800,11658333745,3345,3350,3350,3345,22728
20230830,113700,11582307015,3350,3350,3350,3345,3270
20230830,113600,11571368205,3345,3350,3350,3345,1657
20230830,113500,11565820225,3345,3350,3350,3345,7699
20230830,113400,11540033610,3350,3350,3350,3345,3677
20230830,113300,11527732530,3350,3350,3355,3345,8596
20230830,113200,11498949890,3350,3355,3355,3350,5458
20230830,113100,11480664920,3355,3350,3355,3350,2227
20230830,113000,11473193345,3350,3350,3355,3350,10584
20230830,112900,11437736785,3350,3350,3355,3345,6671
20230830,112800,11415403185,3355,3350,3355,3345,7855
20230830,112700,11389094115,3350,3350,3350,3350,4493
20230830,112600,11374042565,3350,3350,3355,3345,15179
20230830,112500,11323177815,3355,3350,3355,3345,16115
20230830,112400,11269258210,3355,3355,3355,3350,5391
20230830,112300,11251186745,3350,3345,3350,3345,3048
20230830,112200,11240979250,3350,3350,3350,3350,2279
20230830,112100,11233344600,3350,3350,3350,3345,2391
20230830,112000,11225336910,3345,3355,3355,3345,12174
20230830,111900,11184591415,3350,3355,3355,3350,1811
20230830,111800,11178523655,3350,3350,3355,3350,5342
20230830,111700,11160627595,3350,3350,3355,3350,3040
20230830,111600,11150443230,3350,3350,3350,3345,19644
20230830,111500,11084651085,3350,3350,3350,3345,3406
20230830,111400,11073252750,3345,3350,3350,3345,15204
20230830,111300,11022380005,3350,3350,3350,3345,15332
20230830,111200,10971040600,3350,3345,3350,3345,13126
20230830,111100,10927124085,3345,3345,3350,3345,3792
20230830,111000,10914439815,3345,3345,3350,3345,12792
20230830,110900,10871650265,3350,3345,3350,3340,2915
20230830,110800,10861891880,3345,3345,3350,3340,9309
20230830,110700,10830774480,3345,3345,3350,3345,11346
20230830,110600,10792821965,3350,3345,3350,3345,5298
20230830,110500,10775099520,3350,3350,3350,3345,10170
20230830,110400,10741079785,3345,3345,3350,3345,4447
20230830,110300,10726201630,3350,3345,3350,3340,7286
20230830,110200,10701836860,3345,3345,3350,3345,13152
20230830,110100,10657843380,3350,3345,3350,3345,6224
20230830,110000,10637023875,3350,3345,3350,3345,26144
20230830,105900,10549571670,3345,3345,3350,3345,8359
20230830,105800,10521610745,3350,3350,3350,3345,3932
20230830,105700,10508451125,3350,3350,3350,3345,3459
20230830,105600,10496874625,3350,3350,3350,3345,9370
20230830,105500,10465523225,3350,3350,3355,3345,11767
20230830,105400,10426149620,3350,3350,3355,3350,16501
20230830,105300,10370808890,3350,3350,3350,3345,7087
20230830,105200,10347067855,3350,3350,3350,3345,4113
20230830,105100,10333299455,3350,3350,3350,3345,4637
20230830,105000,10317766280,3350,3345,3350,3345,2731
20230830,104900,10308624990,3345,3345,3350,3345,5323
20230830,104800,10290814940,3345,3350,3350,3345,3521
20230830,104700,10279033015,3350,3345,3350,3345,6168
20230830,104600,10258393415,3345,3345,3350,3345,11178
20230830,104500,10220971610,3350,3345,3350,3340,10337
20230830,104400,10186394680,3345,3345,3345,3340,13741
20230830,104300,10140457785,3345,3345,3350,3345,40458
20230830,104200,10005123060,3345,3350,3350,3345,32353
20230830,104100,9896900405,3350,3350,3355,3345,22376
20230830,104000,9822008105,3350,3355,3355,3350,13412
20230830,103900,9777076580,3355,3350,3355,3350,5127
20230830,103800,9759885495,3350,3355,3355,3345,19359
20230830,103700,9695032730,3350,3350,3355,3350,8530
20230830,103600,9666455900,3355,3350,3355,3350,10772
20230830,103500,9630334620,3350,3350,3355,3350,16019
20230830,103400,9576668045,3350,3350,3355,3350,20218
20230830,103300,9508911720,3355,3355,3355,3350,18515
20230830,103200,9446869180,3350,3350,3355,3350,11479
20230830,103100,9408411355,3350,3350,3355,3350,9840
20230830,103000,9375442965,3355,3355,3360,3350,4365
20230830,102900,9360798655,3355,3360,3360,3355,10185
20230830,102800,9326627415,3355,3355,3360,3350,6755
20230830,102700,9303974075,3350,3355,3360,3350,7261
20230830,102600,9279638985,3355,3360,3360,3350,15356
20230830,102500,9228127120,3360,3355,3360,3355,761
20230830,102400,9225572440,3355,3355,3360,3350,19612
20230830,102300,9159774515,3355,3355,3360,3350,103177
20230830,102200,8814069660,3355,3360,3360,3355,38498
20230830,102100,8684907825,3360,3360,3360,3355,11373
20230830,102000,8646747635,3360,3360,3365,3360,5734
20230830,101900,8627480875,3360,3365,3370,3360,14660
20230830,101800,8578210860,3365,3365,3370,3360,22565
20230830,101700,8502323820,3370,3360,3370,3360,5443
20230830,101600,8484013090,3360,3365,3365,3360,14268
20230830,101500,8436052285,3365,3365,3365,3360,10161
20230830,101400,8401870635,3365,3365,3365,3360,7036
20230830,101300,8378206055,3360,3365,3370,3360,11401
20230830,101200,8339842175,3365,3370,3370,3365,3727
20230830,101100,8327294210,3370,3365,3370,3365,11740
20230830,101000,8287787675,3370,3370,3375,3365,7214
20230830,100900,8263476675,3370,3370,3375,3370,5829
20230830,100800,8243832695,3370,3375,3375,3370,15243
20230830,100700,8192442140,3375,3375,3380,3370,7611
20230830,100600,8166758040,3375,3380,3380,3370,9464
20230830,100500,8134820435,3375,3380,3380,3375,10705
20230830,100400,8098685945,3380,3375,3380,3370,11938
20230830,100300,8058425590,3375,3375,3380,3370,22000
20230830,100200,7984218355,3375,3380,3380,3370,9283
20230830,100100,7952883260,3380,3380,3385,3375,24190
20230830,100000,7871067450,3380,3380,3385,3375,47928
20230830,095900,7709006110,3380,3370,3385,3370,70531
20230830,095800,7470976760,3365,3355,3365,3355,23826
20230830,095700,7390889140,3355,3355,3360,3355,11094
20230830,095600,7353667365,3355,3360,3360,3355,23047
20230830,095500,7276340350,3355,3360,3360,3355,5512
20230830,095400,7257844585,3355,3355,3360,3355,24035
20230830,095300,7177130380,3355,3360,3365,3355,31660
20230830,095200,7070741270,3365,3370,3370,3360,19468
20230830,095100,7005231135,3370,3375,3375,3365,11814
20230830,095000,6965427415,3370,3375,3375,3365,4406
20230830,094900,6950578240,3375,3375,3375,3370,857
20230830,094800,6947686005,3375,3365,3375,3365,15047
20230830,094700,6897006660,3365,3375,3375,3365,9961
20230830,094600,6863445035,3375,3375,3375,3370,10746
20230830,094500,6827201245,3375,3370,3375,3370,12031
20230830,094400,6786622250,3370,3365,3370,3365,10520
20230830,094300,6751175010,3370,3365,3370,3355,23549
20230830,094200,6672017940,3365,3370,3370,3360,24196
20230830,094100,6590603965,3370,3380,3380,3370,51369
20230830,094000,6417306190,3380,3385,3390,3375,62583
20230830,093900,6205666320,3385,3395,3400,3370,197835
20230830,093800,5534918415,3400,3365,3400,3360,153036
20230830,093700,5017376610,3360,3360,3365,3350,19755
20230830,093600,4950993830,3360,3365,3365,3355,14918
20230830,093500,4900880845,3365,3360,3365,3355,12474
20230830,093400,4858968985,3360,3365,3365,3355,11893
20230830,093300,4819007435,3365,3350,3365,3350,32220
20230830,093200,4710858135,3355,3355,3355,3350,11621
20230830,093100,4671880955,3355,3345,3355,3340,27364
20230830,093000,4580333670,3345,3345,3350,3340,29857
20230830,092900,4480535110,3345,3345,3345,3340,26083
20230830,092800,4393355265,3345,3340,3345,3340,9457
20230830,092700,4361746920,3340,3340,3345,3340,26931
20230830,092600,4271790800,3345,3345,3350,3340,18395
20230830,092500,4210248975,3350,3350,3355,3345,11460
20230830,092400,4171894130,3350,3355,3355,3345,11059
20230830,092300,4134860935,3345,3345,3355,3340,60478
20230830,092200,3932337320,3350,3350,3350,3345,11368
20230830,092100,3894303360,3350,3350,3350,3345,36152
20230830,092000,3773373960,3350,3350,3350,3345,42458
20230830,091900,3631255170,3355,3350,3355,3350,19752
20230830,091800,3565079555,3355,3350,3355,3350,2908
20230830,091700,3555328470,3355,3350,3355,3350,11982
20230830,091600,3515153125,3355,3355,3360,3350,29109
20230830,091500,3417523435,3360,3360,3360,3350,29664
20230830,091400,3317986990,3360,3360,3365,3355,19941
20230830,091300,3250994055,3360,3355,3360,3355,19724
20230830,091200,3184747565,3355,3360,3365,3350,28254
20230830,091100,3089899845,3355,3360,3375,3350,78280
20230830,091000,2826628675,3360,3355,3365,3350,35220
20230830,090900,2708438765,3355,3355,3360,3350,26247
20230830,090800,2620422770,3355,3345,3355,3345,11476
20230830,090700,2581926405,3350,3350,3350,3340,27702
20230830,090600,2489216750,3345,3340,3355,3330,78931
20230830,090500,2225657195,3340,3345,3345,3335,118752
20230830,090400,1829015520,3340,3355,3355,3340,99444
20230830,090300,1496236550,3360,3360,3360,3345,59216
20230830,090200,1297623710,3360,3350,3365,3340,69988
20230830,090100,1063076685,3340,3365,3365,3340,101344
20230830,090000,723867525,3370,3375,3385,3355,194782