stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185400,139796195,2485,2485,2485,2485,1249
20230830,185300,139796195,2485,2485,2485,2485,0
20230830,185200,139796195,2485,2485,2485,2485,0
20230830,185100,139796195,2485,2485,2485,2485,0
20230830,185000,139796195,2485,2485,2485,2485,0
20230830,184900,139796195,2485,2485,2485,2485,0
20230830,184800,139796195,2485,2485,2485,2485,0
20230830,184700,139796195,2485,2485,2485,2485,0
20230830,184600,139796195,2485,2485,2485,2485,0
20230830,184500,139796195,2485,2485,2485,2485,0
20230830,184400,139796195,2485,2485,2485,2485,0
20230830,184300,139796195,2485,2485,2485,2485,0
20230830,184200,139796195,2485,2485,2485,2485,0
20230830,184100,139796195,2485,2485,2485,2485,0
20230830,184000,139796195,2485,2485,2485,2485,0
20230830,183900,139796195,2485,2485,2485,2485,0
20230830,183800,139796195,2485,2485,2485,2485,0
20230830,183700,139796195,2485,2485,2485,2485,0
20230830,183600,139796195,2485,2485,2485,2485,0
20230830,183500,139796195,2485,2485,2485,2485,0
20230830,183400,139796195,2485,2485,2485,2485,0
20230830,183300,139796195,2485,2485,2485,2485,0
20230830,183200,139796195,2485,2485,2485,2485,0
20230830,183100,139796195,2485,2485,2485,2485,0
20230830,183000,139796195,2485,2485,2485,2485,0
20230830,182900,139796195,2485,2485,2485,2485,0
20230830,182800,139796195,2485,2485,2485,2485,0
20230830,182700,139796195,2485,2485,2485,2485,0
20230830,182600,139796195,2485,2485,2485,2485,0
20230830,182500,139796195,2485,2485,2485,2485,0
20230830,182400,139796195,2485,2485,2485,2485,1249
20230830,182300,139796195,2485,2485,2485,2485,0
20230830,182200,139796195,2485,2485,2485,2485,0
20230830,182100,139796195,2485,2485,2485,2485,0
20230830,182000,139796195,2485,2485,2485,2485,0
20230830,181900,139796195,2485,2485,2485,2485,0
20230830,181800,139796195,2485,2485,2485,2485,0
20230830,181700,139796195,2485,2485,2485,2485,0
20230830,181600,139796195,2485,2485,2485,2485,0
20230830,181500,139796195,2485,2485,2485,2485,0
20230830,181400,139796195,2485,2485,2485,2485,0
20230830,181300,139796195,2485,2485,2485,2485,0
20230830,181200,139796195,2485,2485,2485,2485,0
20230830,181100,139796195,2485,2485,2485,2485,0
20230830,181000,139796195,2485,2485,2485,2485,0
20230830,180900,139796195,2485,2485,2485,2485,0
20230830,180800,139796195,2485,2485,2485,2485,0
20230830,180700,139796195,2485,2485,2485,2485,0
20230830,180600,139796195,2485,2485,2485,2485,0
20230830,180500,139796195,2485,2485,2485,2485,0
20230830,180400,139796195,2485,2485,2485,2485,0
20230830,180300,139796195,2485,2485,2485,2485,0
20230830,180200,139796195,2485,2485,2485,2485,0
20230830,180100,139796195,2485,2485,2485,2485,0
20230830,180000,139796195,2485,2485,2485,2485,0
20230830,175900,139796195,2485,2485,2485,2485,0
20230830,175800,139796195,2485,2485,2485,2485,0
20230830,175700,139796195,2485,2485,2485,2485,0
20230830,175600,139796195,2485,2485,2485,2485,0
20230830,175500,139796195,2485,2485,2485,2485,0
20230830,175400,139796195,2485,2485,2485,2485,1249
20230830,175300,139796195,2485,2485,2485,2485,0
20230830,175200,139796195,2485,2485,2485,2485,0
20230830,175100,139796195,2485,2485,2485,2485,0
20230830,175000,139796195,2485,2485,2485,2485,0
20230830,174900,139796195,2485,2485,2485,2485,0
20230830,174800,139796195,2485,2485,2485,2485,0
20230830,174700,139796195,2485,2485,2485,2485,0
20230830,174600,139796195,2485,2485,2485,2485,0
20230830,174500,139796195,2485,2485,2485,2485,0
20230830,174400,139796195,2485,2485,2485,2485,0
20230830,174300,139796195,2485,2485,2485,2485,0
20230830,174200,139796195,2485,2485,2485,2485,0
20230830,174100,139796195,2485,2485,2485,2485,0
20230830,174000,139796195,2485,2485,2485,2485,0
20230830,173900,139796195,2485,2485,2485,2485,0
20230830,173800,139796195,2485,2485,2485,2485,0
20230830,173700,139796195,2485,2485,2485,2485,0
20230830,173600,139796195,2485,2485,2485,2485,0
20230830,173500,139796195,2485,2485,2485,2485,0
20230830,173400,139796195,2485,2485,2485,2485,0
20230830,173300,139796195,2485,2485,2485,2485,0
20230830,173200,139796195,2485,2485,2485,2485,0
20230830,173100,139796195,2485,2485,2485,2485,0
20230830,173000,139796195,2485,2485,2485,2485,0
20230830,172900,139796195,2485,2485,2485,2485,0
20230830,172800,139796195,2485,2485,2485,2485,0
20230830,172700,139796195,2485,2485,2485,2485,0
20230830,172600,139796195,2485,2485,2485,2485,0
20230830,172500,139796195,2485,2485,2485,2485,0
20230830,172400,139796195,2485,2485,2485,2485,1249
20230830,172300,139796195,2485,2485,2485,2485,0
20230830,172200,139796195,2485,2485,2485,2485,0
20230830,172100,139796195,2485,2485,2485,2485,0
20230830,172000,139796195,2485,2485,2485,2485,0
20230830,171900,139796195,2485,2485,2485,2485,0
20230830,171800,139796195,2485,2485,2485,2485,0
20230830,171700,139796195,2485,2485,2485,2485,0
20230830,171600,139796195,2485,2485,2485,2485,0
20230830,171500,139796195,2485,2485,2485,2485,0
20230830,171400,139796195,2485,2485,2485,2485,0
20230830,171300,139796195,2485,2485,2485,2485,0
20230830,171200,139796195,2485,2485,2485,2485,0
20230830,171100,139796195,2485,2485,2485,2485,0
20230830,171000,139796195,2485,2485,2485,2485,0
20230830,170900,139796195,2485,2485,2485,2485,0
20230830,170800,139796195,2485,2485,2485,2485,0
20230830,170700,139796195,2485,2485,2485,2485,0
20230830,170600,139796195,2485,2485,2485,2485,0
20230830,170500,139796195,2485,2485,2485,2485,0
20230830,170400,139796195,2485,2485,2485,2485,0
20230830,170300,139796195,2485,2485,2485,2485,0
20230830,170200,139796195,2485,2485,2485,2485,0
20230830,170100,139796195,2485,2485,2485,2485,0
20230830,170000,139796195,2485,2485,2485,2485,0
20230830,165900,139796195,2485,2485,2485,2485,0
20230830,165800,139796195,2485,2485,2485,2485,0
20230830,165700,139796195,2485,2485,2485,2485,0
20230830,165600,139796195,2485,2485,2485,2485,0
20230830,165500,139796195,2485,2485,2485,2485,0
20230830,165400,139796195,2485,2485,2485,2485,1249
20230830,165300,139796195,2485,2485,2485,2485,0
20230830,165200,139796195,2485,2485,2485,2485,0
20230830,165100,139796195,2485,2485,2485,2485,0
20230830,165000,139796195,2485,2485,2485,2485,0
20230830,164900,139796195,2485,2485,2485,2485,0
20230830,164800,139796195,2485,2485,2485,2485,0
20230830,164700,139796195,2485,2485,2485,2485,0
20230830,164600,139796195,2485,2485,2485,2485,0
20230830,164500,139796195,2485,2485,2485,2485,0
20230830,164400,139796195,2485,2485,2485,2485,0
20230830,164300,139796195,2485,2485,2485,2485,0
20230830,164200,139796195,2485,2485,2485,2485,0
20230830,164100,139796195,2485,2485,2485,2485,0
20230830,164000,139796195,2485,2485,2485,2485,0
20230830,163900,139796195,2485,2485,2485,2485,0
20230830,163800,139796195,2485,2485,2485,2485,0
20230830,163700,139796195,2485,2485,2485,2485,0
20230830,163600,139796195,2485,2485,2485,2485,0
20230830,163500,139796195,2485,2485,2485,2485,0
20230830,163400,139796195,2485,2485,2485,2485,0
20230830,163300,139796195,2485,2485,2485,2485,0
20230830,163200,139796195,2485,2485,2485,2485,0
20230830,163100,139796195,2485,2485,2485,2485,0
20230830,163000,139796195,2485,2485,2485,2485,0
20230830,162900,139796195,2485,2485,2485,2485,0
20230830,162800,139796195,2485,2485,2485,2485,0
20230830,162700,139796195,2485,2485,2485,2485,0
20230830,162600,139796195,2485,2485,2485,2485,0
20230830,162500,139796195,2485,2485,2485,2485,0
20230830,162400,139796195,2485,2485,2485,2485,1249
20230830,162300,139796195,2485,2485,2485,2485,0
20230830,162200,139796195,2485,2485,2485,2485,0
20230830,162100,139796195,2485,2485,2485,2485,0
20230830,162000,139796195,2485,2485,2485,2485,0
20230830,161900,139796195,2485,2485,2485,2485,0
20230830,161800,139796195,2485,2485,2485,2485,0
20230830,161700,139796195,2485,2485,2485,2485,0
20230830,161600,139796195,2485,2485,2485,2485,0
20230830,161500,139796195,2485,2485,2485,2485,0
20230830,161400,139796195,2485,2485,2485,2485,0
20230830,161300,139796195,2485,2485,2485,2485,0
20230830,161200,139796195,2485,2485,2485,2485,0
20230830,161100,139796195,2485,2485,2485,2485,0
20230830,161000,139796195,2485,2485,2485,2485,0
20230830,160900,139796195,2485,2485,2485,2485,0
20230830,160800,139796195,2485,2485,2485,2485,0
20230830,160700,139796195,2485,2485,2485,2485,0
20230830,160600,139796195,2485,2485,2485,2485,0
20230830,160500,139796195,2485,2485,2485,2485,0
20230830,160400,139796195,2485,2485,2485,2485,0
20230830,160300,139796195,2485,2485,2485,2485,0
20230830,160200,139796195,2485,2485,2485,2485,0
20230830,160100,139796195,2485,2485,2485,2485,0
20230830,160000,139796195,2485,2485,2485,2485,0
20230830,155900,139796195,2485,2485,2485,2485,0
20230830,155800,139796195,2485,2485,2485,2485,0
20230830,155700,139796195,2485,2485,2485,2485,0
20230830,155600,139796195,2485,2485,2485,2485,0
20230830,155500,139796195,2485,2485,2485,2485,0
20230830,155400,139796195,2485,2485,2485,2485,1249
20230830,155300,139796195,2485,2485,2485,2485,0
20230830,155200,139796195,2485,2485,2485,2485,0
20230830,155100,139796195,2485,2485,2485,2485,0
20230830,155000,139796195,2485,2485,2485,2485,0
20230830,154900,139796195,2485,2485,2485,2485,0
20230830,154800,139796195,2485,2485,2485,2485,0
20230830,154700,139796195,2485,2485,2485,2485,0
20230830,154600,139796195,2485,2485,2485,2485,0
20230830,154500,139796195,2485,2485,2485,2485,0
20230830,154400,139796195,2485,2485,2485,2485,0
20230830,154300,139796195,2485,2485,2485,2485,0
20230830,154200,139796195,2485,2485,2485,2485,0
20230830,154100,139796195,2485,2485,2485,2485,0
20230830,154000,139796195,2485,2485,2485,2485,0
20230830,153900,139796195,2485,2485,2485,2485,0
20230830,153800,139796195,2485,2485,2485,2485,0
20230830,153700,139796195,2485,2485,2485,2485,0
20230830,153600,139796195,2485,2485,2485,2485,0
20230830,153500,139796195,2485,2485,2485,2485,0
20230830,153400,139796195,2485,2485,2485,2485,0
20230830,153300,139796195,2485,2485,2485,2485,0
20230830,153200,139796195,2485,2485,2485,2485,0
20230830,153100,139796195,2485,2485,2485,2485,0
20230830,153000,139796195,2485,2485,2485,2485,1249
20230830,152900,136692430,2480,2480,2480,2480,0
20230830,152800,136692430,2480,2480,2480,2480,0
20230830,152700,136692430,2480,2480,2480,2480,0
20230830,152600,136692430,2480,2480,2480,2480,0
20230830,152500,136692430,2480,2480,2480,2480,0
20230830,152400,136692430,2480,2480,2480,2480,0
20230830,152300,136692430,2480,2480,2480,2480,0
20230830,152200,136692430,2480,2480,2480,2480,0
20230830,152100,136692430,2480,2480,2480,2480,0
20230830,152000,136692430,2480,2480,2480,2480,0
20230830,151900,136692430,2480,2480,2480,2480,0
20230830,151800,136692430,2480,2480,2480,2480,0
20230830,151700,136692430,2480,2480,2480,2480,4
20230830,151600,136682510,2480,2480,2480,2480,120
20230830,151500,136384910,2475,2475,2475,2475,0
20230830,151400,136384910,2475,2475,2475,2475,0
20230830,151300,136384910,2475,2475,2475,2475,0
20230830,151200,136384910,2475,2475,2475,2475,0
20230830,151100,136384910,2475,2475,2475,2475,0
20230830,151000,136384910,2475,2475,2475,2475,0
20230830,150900,136384910,2475,2475,2475,2475,0
20230830,150800,136384910,2475,2475,2475,2475,1
20230830,150700,136382435,2475,2475,2475,2475,9
20230830,150600,136360160,2475,2475,2475,2475,0
20230830,150500,136360160,2475,2470,2475,2470,779
20230830,150400,134433530,2470,2470,2470,2470,721
20230830,150300,132652660,2470,2470,2470,2470,0
20230830,150200,132652660,2470,2470,2470,2470,200
20230830,150100,132158660,2475,2475,2475,2475,0
20230830,150000,132158660,2475,2475,2475,2475,0
20230830,145900,132158660,2475,2475,2475,2475,0
20230830,145800,132158660,2475,2475,2475,2475,0
20230830,145700,132158660,2475,2475,2475,2475,300
20230830,145600,131416160,2475,2475,2475,2475,0
20230830,145500,131416160,2475,2475,2475,2475,0
20230830,145400,131416160,2475,2475,2475,2475,0
20230830,145300,131416160,2475,2475,2475,2475,0
20230830,145200,131416160,2475,2475,2475,2475,0
20230830,145100,131416160,2475,2475,2475,2475,0
20230830,145000,131416160,2475,2470,2475,2470,1004
20230830,144900,128933550,2470,2470,2470,2470,0
20230830,144800,128933550,2470,2470,2470,2470,0
20230830,144700,128933550,2470,2470,2470,2470,10
20230830,144600,128908850,2470,2470,2470,2470,1
20230830,144500,128906380,2470,2470,2470,2470,0
20230830,144400,128906380,2470,2470,2470,2470,0
20230830,144300,128906380,2470,2470,2470,2470,1
20230830,144200,128903910,2470,2470,2470,2470,30
20230830,144100,128829810,2475,2475,2475,2475,0
20230830,144000,128829810,2475,2475,2475,2475,0
20230830,143900,128829810,2475,2470,2475,2470,774
20230830,143800,126915170,2470,2470,2470,2470,298
20230830,143700,126179110,2470,2470,2470,2470,9
20230830,143600,126156880,2470,2470,2470,2470,0
20230830,143500,126156880,2470,2470,2470,2470,0
20230830,143400,126156880,2470,2470,2470,2470,262
20230830,143300,125509740,2470,2470,2470,2470,0
20230830,143200,125509740,2470,2470,2470,2470,56
20230830,143100,125371420,2470,2470,2470,2470,0
20230830,143000,125371420,2470,2470,2470,2465,224
20230830,142900,124818345,2470,2470,2470,2470,306
20230830,142800,124062525,2470,2475,2475,2470,2591
20230830,142700,117660770,2480,2480,2480,2480,0
20230830,142600,117660770,2480,2480,2480,2480,0
20230830,142500,117660770,2480,2480,2480,2480,0
20230830,142400,117660770,2480,2480,2480,2480,1
20230830,142300,117658290,2475,2475,2475,2475,3
20230830,142200,117650865,2475,2475,2475,2475,1
20230830,142100,117648390,2475,2475,2475,2475,100
20230830,142000,117400890,2475,2475,2475,2475,500
20230830,141900,116163390,2470,2470,2470,2470,0
20230830,141800,116163390,2470,2470,2470,2470,4
20230830,141700,116153510,2470,2470,2470,2470,219
20230830,141600,115612580,2470,2470,2470,2470,0
20230830,141500,115612580,2470,2470,2470,2470,0
20230830,141400,115612580,2470,2470,2470,2470,0
20230830,141300,115612580,2470,2470,2470,2470,10
20230830,141200,115587880,2470,2470,2470,2470,10
20230830,141100,115563180,2470,2470,2470,2470,0
20230830,141000,115563180,2470,2470,2470,2470,0
20230830,140900,115563180,2470,2470,2470,2470,311
20230830,140800,114795010,2470,2470,2470,2470,0
20230830,140700,114795010,2470,2470,2470,2470,0
20230830,140600,114795010,2470,2470,2470,2470,0
20230830,140500,114795010,2470,2470,2470,2470,0
20230830,140400,114795010,2470,2470,2470,2470,0
20230830,140300,114795010,2470,2470,2470,2470,0
20230830,140200,114795010,2470,2470,2470,2470,495
20230830,140100,113572360,2470,2470,2470,2470,2005
20230830,140000,108620010,2475,2475,2475,2475,770
20230830,135900,106714260,2475,2475,2475,2475,297
20230830,135800,105979185,2480,2480,2480,2480,17
20230830,135700,105937025,2480,2480,2480,2480,73
20230830,135600,105755985,2480,2480,2480,2480,319
20230830,135500,104964865,2480,2480,2480,2480,0
20230830,135400,104964865,2480,2480,2480,2480,0
20230830,135300,104964865,2480,2480,2480,2480,0
20230830,135200,104964865,2480,2480,2480,2480,0
20230830,135100,104964865,2480,2480,2480,2480,0
20230830,135000,104964865,2480,2480,2480,2480,0
20230830,134900,104964865,2480,2480,2480,2480,0
20230830,134800,104964865,2480,2480,2480,2480,0
20230830,134700,104964865,2480,2480,2480,2480,0
20230830,134600,104964865,2480,2480,2480,2480,0
20230830,134500,104964865,2480,2480,2480,2480,0
20230830,134400,104964865,2480,2480,2480,2480,0
20230830,134300,104964865,2480,2480,2480,2480,0
20230830,134200,104964865,2480,2480,2480,2480,1
20230830,134100,104962385,2480,2480,2480,2480,0
20230830,134000,104962385,2480,2480,2480,2480,0
20230830,133900,104962385,2480,2480,2480,2480,0
20230830,133800,104962385,2480,2480,2480,2480,0
20230830,133700,104962385,2480,2480,2480,2480,101
20230830,133600,104711905,2475,2475,2475,2475,500
20230830,133500,103474405,2480,2480,2480,2480,110
20230830,133400,103201605,2480,2480,2480,2480,0
20230830,133300,103201605,2480,2480,2480,2480,3
20230830,133200,103194165,2480,2480,2480,2480,0
20230830,133100,103194165,2480,2480,2480,2480,0
20230830,133000,103194165,2480,2480,2480,2480,0
20230830,132900,103194165,2480,2480,2480,2480,0
20230830,132800,103194165,2480,2480,2480,2480,0
20230830,132700,103194165,2480,2475,2480,2475,541
20230830,132600,101852705,2475,2475,2475,2475,456
20230830,132500,100724105,2475,2475,2475,2475,196
20230830,132400,100239005,2475,2485,2485,2475,5004
20230830,132300,87852910,2485,2485,2485,2485,0
20230830,132200,87852910,2485,2485,2485,2485,111
20230830,132100,87577075,2480,2480,2480,2480,0
20230830,132000,87577075,2480,2480,2480,2480,0
20230830,131900,87577075,2480,2480,2480,2480,0
20230830,131800,87577075,2480,2485,2485,2480,4700
20230830,131700,75919575,2485,2485,2485,2485,23
20230830,131600,75862420,2485,2485,2485,2485,10
20230830,131500,75837570,2485,2485,2485,2485,0
20230830,131400,75837570,2485,2485,2485,2485,0
20230830,131300,75837570,2485,2485,2485,2485,0
20230830,131200,75837570,2485,2485,2485,2485,330
20230830,131100,75017520,2485,2485,2485,2485,0
20230830,131000,75017520,2485,2485,2485,2485,2170
20230830,130900,69625070,2485,2485,2485,2485,0
20230830,130800,69625070,2485,2485,2485,2485,0
20230830,130700,69625070,2485,2485,2485,2485,0
20230830,130600,69625070,2485,2485,2485,2485,0
20230830,130500,69625070,2485,2485,2485,2485,50
20230830,130400,69500820,2485,2485,2485,2485,0
20230830,130300,69500820,2485,2485,2485,2485,23
20230830,130200,69443665,2485,2485,2485,2485,0
20230830,130100,69443665,2485,2485,2485,2485,504
20230830,130000,68191225,2485,2485,2485,2485,2433
20230830,125900,62145220,2490,2490,2490,2490,0
20230830,125800,62145220,2490,2490,2490,2490,0
20230830,125700,62145220,2490,2490,2490,2490,100
20230830,125600,61896220,2490,2490,2490,2490,100
20230830,125500,61647220,2490,2490,2490,2490,0
20230830,125400,61647220,2490,2490,2490,2490,0
20230830,125300,61647220,2490,2490,2490,2490,100
20230830,125200,61398220,2485,2485,2485,2485,0
20230830,125100,61398220,2485,2485,2485,2485,0
20230830,125000,61398220,2485,2485,2485,2485,51
20230830,124900,61271485,2485,2485,2485,2485,0
20230830,124800,61271485,2485,2485,2485,2485,1396
20230830,124700,57802425,2480,2480,2480,2480,0
20230830,124600,57802425,2480,2480,2480,2480,0
20230830,124500,57802425,2480,2480,2480,2480,0
20230830,124400,57802425,2480,2480,2480,2480,0
20230830,124300,57802425,2480,2480,2480,2480,0
20230830,124200,57802425,2480,2480,2480,2480,0
20230830,124100,57802425,2480,2480,2480,2480,0
20230830,124000,57802425,2480,2480,2480,2480,0
20230830,123900,57802425,2480,2480,2480,2480,0
20230830,123800,57802425,2480,2480,2480,2480,0
20230830,123700,57802425,2480,2480,2480,2480,0
20230830,123600,57802425,2480,2480,2480,2480,0
20230830,123500,57802425,2480,2480,2480,2480,0
20230830,123400,57802425,2480,2480,2480,2480,0
20230830,123300,57802425,2480,2480,2480,2480,0
20230830,123200,57802425,2480,2480,2480,2480,0
20230830,123100,57802425,2480,2480,2480,2480,0
20230830,123000,57802425,2480,2480,2480,2480,0
20230830,122900,57802425,2480,2480,2480,2480,0
20230830,122800,57802425,2480,2480,2480,2480,0
20230830,122700,57802425,2480,2480,2480,2480,0
20230830,122600,57802425,2480,2480,2480,2480,0
20230830,122500,57802425,2480,2480,2480,2480,0
20230830,122400,57802425,2480,2480,2480,2480,0
20230830,122300,57802425,2480,2480,2480,2480,0
20230830,122200,57802425,2480,2480,2480,2480,0
20230830,122100,57802425,2480,2480,2480,2480,0
20230830,122000,57802425,2480,2480,2480,2480,0
20230830,121900,57802425,2480,2480,2480,2480,0
20230830,121800,57802425,2480,2480,2480,2480,0
20230830,121700,57802425,2480,2480,2480,2480,0
20230830,121600,57802425,2480,2480,2480,2480,0
20230830,121500,57802425,2480,2480,2480,2480,0
20230830,121400,57802425,2480,2480,2480,2480,0
20230830,121300,57802425,2480,2480,2480,2480,0
20230830,121200,57802425,2480,2480,2480,2480,0
20230830,121100,57802425,2480,2480,2480,2480,0
20230830,121000,57802425,2480,2480,2480,2480,0
20230830,120900,57802425,2480,2480,2480,2480,110
20230830,120800,57529625,2480,2480,2480,2480,35
20230830,120700,57442825,2480,2480,2480,2480,6
20230830,120600,57427945,2480,2480,2480,2480,0
20230830,120500,57427945,2480,2480,2480,2480,0
20230830,120400,57427945,2480,2480,2480,2480,1000
20230830,120300,54947945,2480,2480,2480,2480,0
20230830,120200,54947945,2480,2480,2480,2480,0
20230830,120100,54947945,2480,2480,2480,2480,0
20230830,120000,54947945,2480,2480,2480,2480,0
20230830,115900,54947945,2480,2480,2480,2480,1000
20230830,115800,52467945,2485,2485,2485,2485,101
20230830,115700,52216960,2485,2485,2485,2485,58
20230830,115600,52072830,2485,2485,2485,2485,0
20230830,115500,52072830,2485,2485,2485,2485,1
20230830,115400,52070345,2485,2485,2485,2485,0
20230830,115300,52070345,2485,2485,2485,2485,46
20230830,115200,51956035,2485,2485,2490,2485,1041
20230830,115100,49364150,2485,2485,2485,2485,96
20230830,115000,49125590,2485,2485,2485,2485,0
20230830,114900,49125590,2485,2485,2485,2485,0
20230830,114800,49125590,2485,2485,2485,2485,0
20230830,114700,49125590,2485,2485,2485,2485,0
20230830,114600,49125590,2485,2485,2485,2485,0
20230830,114500,49125590,2485,2485,2485,2485,0
20230830,114400,49125590,2485,2485,2485,2485,0
20230830,114300,49125590,2485,2485,2485,2485,0
20230830,114200,49125590,2485,2485,2485,2485,0
20230830,114100,49125590,2485,2480,2485,2480,2043
20230830,114000,44050150,2480,2480,2480,2480,217
20230830,113900,43511990,2485,2485,2485,2485,0
20230830,113800,43511990,2485,2485,2485,2485,10
20230830,113700,43487140,2485,2485,2485,2485,0
20230830,113600,43487140,2485,2485,2485,2485,0
20230830,113500,43487140,2485,2485,2485,2485,0
20230830,113400,43487140,2485,2485,2485,2485,0
20230830,113300,43487140,2485,2485,2485,2485,0
20230830,113200,43487140,2485,2485,2485,2485,25
20230830,113100,43425015,2475,2475,2475,2475,0
20230830,113000,43425015,2475,2475,2475,2475,0
20230830,112900,43425015,2475,2475,2475,2475,0
20230830,112800,43425015,2475,2475,2475,2475,0
20230830,112700,43425015,2475,2475,2475,2475,0
20230830,112600,43425015,2475,2475,2475,2475,0
20230830,112500,43425015,2475,2475,2475,2475,0
20230830,112400,43425015,2475,2475,2475,2475,0
20230830,112300,43425015,2475,2475,2475,2475,0
20230830,112200,43425015,2475,2475,2475,2475,0
20230830,112100,43425015,2475,2475,2475,2475,0
20230830,112000,43425015,2475,2475,2475,2475,0
20230830,111900,43425015,2475,2475,2475,2475,0
20230830,111800,43425015,2475,2475,2475,2475,1
20230830,111700,43422540,2480,2480,2480,2480,0
20230830,111600,43422540,2480,2480,2480,2480,0
20230830,111500,43422540,2480,2480,2480,2480,4562
20230830,111400,32108780,2475,2475,2475,2475,41
20230830,111300,32007305,2480,2480,2480,2480,0
20230830,111200,32007305,2480,2480,2480,2480,0
20230830,111100,32007305,2480,2480,2480,2480,0
20230830,111000,32007305,2480,2480,2480,2480,0
20230830,110900,32007305,2480,2480,2480,2480,0
20230830,110800,32007305,2480,2480,2480,2480,0
20230830,110700,32007305,2480,2480,2480,2480,0
20230830,110600,32007305,2480,2480,2480,2480,0
20230830,110500,32007305,2480,2480,2480,2480,0
20230830,110400,32007305,2480,2480,2480,2480,500
20230830,110300,30767305,2475,2475,2475,2475,0
20230830,110200,30767305,2475,2480,2480,2475,3706
20230830,110100,21576430,2485,2485,2485,2485,0
20230830,110000,21576430,2485,2485,2485,2485,0
20230830,105900,21576430,2485,2485,2485,2485,1
20230830,105800,21573945,2485,2485,2485,2485,0
20230830,105700,21573945,2485,2485,2485,2485,0
20230830,105600,21573945,2485,2485,2485,2485,14
20230830,105500,21539155,2485,2485,2485,2485,0
20230830,105400,21539155,2485,2485,2485,2485,0
20230830,105300,21539155,2485,2485,2485,2485,0
20230830,105200,21539155,2485,2485,2485,2485,0
20230830,105100,21539155,2485,2485,2485,2485,10
20230830,105000,21514305,2485,2485,2485,2485,0
20230830,104900,21514305,2485,2485,2485,2485,0
20230830,104800,21514305,2485,2485,2485,2485,1
20230830,104700,21511820,2485,2485,2485,2485,0
20230830,104600,21511820,2485,2485,2485,2485,0
20230830,104500,21511820,2485,2485,2485,2485,0
20230830,104400,21511820,2485,2485,2485,2485,0
20230830,104300,21511820,2485,2485,2485,2485,0
20230830,104200,21511820,2485,2485,2485,2485,115
20230830,104100,21226045,2485,2485,2485,2485,0
20230830,104000,21226045,2485,2485,2485,2485,0
20230830,103900,21226045,2485,2485,2485,2485,0
20230830,103800,21226045,2485,2485,2485,2485,0
20230830,103700,21226045,2485,2485,2485,2485,0
20230830,103600,21226045,2485,2485,2485,2485,5
20230830,103500,21213620,2485,2485,2485,2485,5
20230830,103400,21201195,2485,2485,2485,2485,0
20230830,103300,21201195,2485,2485,2485,2485,0
20230830,103200,21201195,2485,2485,2485,2485,205
20230830,103100,20691770,2480,2480,2480,2480,3
20230830,103000,20684330,2485,2485,2485,2485,66
20230830,102900,20520320,2485,2485,2485,2485,0
20230830,102800,20520320,2485,2485,2485,2485,0
20230830,102700,20520320,2485,2485,2485,2485,1
20230830,102600,20517835,2485,2485,2485,2485,0
20230830,102500,20517835,2485,2485,2485,2485,6
20230830,102400,20502925,2480,2480,2480,2480,0
20230830,102300,20502925,2480,2480,2480,2480,2
20230830,102200,20497965,2485,2485,2485,2485,0
20230830,102100,20497965,2485,2485,2485,2485,0
20230830,102000,20497965,2485,2485,2485,2485,0
20230830,101900,20497965,2485,2485,2485,2485,0
20230830,101800,20497965,2485,2485,2485,2485,6
20230830,101700,20483055,2485,2485,2485,2485,0
20230830,101600,20483055,2485,2485,2485,2485,0
20230830,101500,20483055,2485,2485,2485,2485,0
20230830,101400,20483055,2485,2485,2485,2485,0
20230830,101300,20483055,2485,2485,2485,2485,0
20230830,101200,20483055,2485,2485,2485,2485,0
20230830,101100,20483055,2485,2485,2485,2485,13
20230830,101000,20450750,2485,2485,2485,2485,0
20230830,100900,20450750,2485,2485,2485,2485,0
20230830,100800,20450750,2485,2485,2490,2485,235
20230830,100700,19866765,2485,2485,2485,2485,0
20230830,100600,19866765,2485,2485,2485,2485,0
20230830,100500,19866765,2485,2485,2485,2485,0
20230830,100400,19866765,2485,2485,2485,2485,0
20230830,100300,19866765,2485,2485,2485,2485,0
20230830,100200,19866765,2485,2485,2485,2485,0
20230830,100100,19866765,2485,2485,2485,2485,0
20230830,100000,19866765,2485,2485,2485,2485,0
20230830,095900,19866765,2485,2485,2485,2485,0
20230830,095800,19866765,2485,2485,2485,2485,45
20230830,095700,19754940,2490,2490,2490,2490,0
20230830,095600,19754940,2490,2490,2490,2490,0
20230830,095500,19754940,2490,2490,2490,2490,0
20230830,095400,19754940,2490,2490,2490,2490,0
20230830,095300,19754940,2490,2490,2490,2490,119
20230830,095200,19458630,2490,2490,2490,2490,962
20230830,095100,17063250,2490,2490,2490,2490,0
20230830,095000,17063250,2490,2490,2490,2490,0
20230830,094900,17063250,2490,2490,2490,2490,0
20230830,094800,17063250,2490,2490,2490,2490,0
20230830,094700,17063250,2490,2490,2490,2490,1
20230830,094600,17060760,2490,2490,2490,2490,0
20230830,094500,17060760,2490,2490,2490,2490,0
20230830,094400,17060760,2490,2490,2490,2490,0
20230830,094300,17060760,2490,2490,2490,2490,105
20230830,094200,16799310,2490,2480,2490,2480,310
20230830,094100,16030410,2480,2480,2480,2480,0
20230830,094000,16030410,2480,2480,2480,2480,0
20230830,093900,16030410,2480,2485,2485,2480,409
20230830,093800,15016040,2485,2485,2485,2485,191
20230830,093700,14541405,2480,2485,2485,2480,303
20230830,093600,13788460,2485,2485,2485,2485,1
20230830,093500,13785975,2485,2485,2485,2485,10
20230830,093400,13761125,2480,2480,2480,2480,0
20230830,093300,13761125,2480,2480,2480,2480,10
20230830,093200,13736325,2480,2480,2480,2480,0
20230830,093100,13736325,2480,2480,2480,2480,360
20230830,093000,12843525,2480,2485,2485,2480,2797
20230830,092900,5901375,2485,2490,2490,2485,2
20230830,092800,5896400,2490,2490,2490,2490,0
20230830,092700,5896400,2490,2490,2490,2490,0
20230830,092600,5896400,2490,2490,2490,2490,1
20230830,092500,5893910,2490,2490,2490,2490,0
20230830,092400,5893910,2490,2490,2490,2490,270
20230830,092300,5221610,2490,2490,2490,2490,0
20230830,092200,5221610,2490,2490,2490,2490,12
20230830,092100,5191730,2490,2490,2490,2490,0
20230830,092000,5191730,2490,2490,2490,2490,23
20230830,091900,5134460,2490,2490,2490,2490,10
20230830,091800,5109560,2490,2490,2490,2490,380
20230830,091700,4163360,2490,2490,2490,2490,0
20230830,091600,4163360,2490,2490,2490,2490,20
20230830,091500,4113560,2490,2490,2490,2490,0
20230830,091400,4113560,2490,2490,2490,2490,0
20230830,091300,4113560,2490,2490,2490,2490,408
20230830,091200,3097640,2490,2490,2490,2490,1
20230830,091100,3095150,2495,2495,2495,2495,20
20230830,091000,3045250,2495,2495,2495,2495,1
20230830,090900,3042755,2490,2490,2490,2490,1
20230830,090800,3040265,2495,2495,2495,2495,0
20230830,090700,3040265,2495,2495,2495,2495,100
20230830,090600,2790765,2495,2495,2495,2495,200
20230830,090500,2291765,2485,2485,2485,2485,11
20230830,090400,2264430,2485,2485,2485,2485,1
20230830,090300,2261945,2485,2485,2485,2485,14
20230830,090200,2227155,2485,2485,2485,2485,1
20230830,090100,2224670,2490,2490,2490,2490,346
20230830,090000,1363130,2515,2515,2515,2515,542