stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191400,14943018680,4360,4360,4360,4360,25432
20230830,191300,14943018680,4360,4360,4360,4360,0
20230830,191200,14943018680,4360,4360,4360,4360,0
20230830,191100,14943018680,4360,4360,4360,4360,0
20230830,191000,14943018680,4360,4360,4360,4360,0
20230830,190900,14943018680,4360,4360,4360,4360,0
20230830,190800,14943018680,4360,4360,4360,4360,0
20230830,190700,14943018680,4360,4360,4360,4360,0
20230830,190600,14943018680,4360,4360,4360,4360,0
20230830,190500,14943018680,4360,4360,4360,4360,0
20230830,190400,14943018680,4360,4360,4360,4360,0
20230830,190300,14943018680,4360,4360,4360,4360,0
20230830,190200,14943018680,4360,4360,4360,4360,0
20230830,190100,14943018680,4360,4360,4360,4360,0
20230830,190000,14943018680,4360,4360,4360,4360,0
20230830,185900,14943018680,4360,4360,4360,4360,0
20230830,185800,14943018680,4360,4360,4360,4360,0
20230830,185700,14943018680,4360,4360,4360,4360,0
20230830,185600,14943018680,4360,4360,4360,4360,0
20230830,185500,14943018680,4360,4360,4360,4360,0
20230830,185400,14943018680,4360,4360,4360,4360,0
20230830,185300,14943018680,4360,4360,4360,4360,0
20230830,185200,14943018680,4360,4360,4360,4360,0
20230830,185100,14943018680,4360,4360,4360,4360,0
20230830,185000,14943018680,4360,4360,4360,4360,0
20230830,184900,14943018680,4360,4360,4360,4360,0
20230830,184800,14943018680,4360,4360,4360,4360,0
20230830,184700,14943018680,4360,4360,4360,4360,0
20230830,184600,14943018680,4360,4360,4360,4360,0
20230830,184500,14943018680,4360,4360,4360,4360,0
20230830,184400,14943018680,4360,4360,4360,4360,25432
20230830,184300,14943018680,4360,4360,4360,4360,0
20230830,184200,14943018680,4360,4360,4360,4360,0
20230830,184100,14943018680,4360,4360,4360,4360,0
20230830,184000,14943018680,4360,4360,4360,4360,0
20230830,183900,14943018680,4360,4360,4360,4360,0
20230830,183800,14943018680,4360,4360,4360,4360,0
20230830,183700,14943018680,4360,4360,4360,4360,0
20230830,183600,14943018680,4360,4360,4360,4360,0
20230830,183500,14943018680,4360,4360,4360,4360,0
20230830,183400,14943018680,4360,4360,4360,4360,0
20230830,183300,14943018680,4360,4360,4360,4360,0
20230830,183200,14943018680,4360,4360,4360,4360,0
20230830,183100,14943018680,4360,4360,4360,4360,0
20230830,183000,14943018680,4360,4360,4360,4360,0
20230830,182900,14943018680,4360,4360,4360,4360,0
20230830,182800,14943018680,4360,4360,4360,4360,0
20230830,182700,14943018680,4360,4360,4360,4360,0
20230830,182600,14943018680,4360,4360,4360,4360,0
20230830,182500,14943018680,4360,4360,4360,4360,0
20230830,182400,14943018680,4360,4360,4360,4360,0
20230830,182300,14943018680,4360,4360,4360,4360,0
20230830,182200,14943018680,4360,4360,4360,4360,0
20230830,182100,14943018680,4360,4360,4360,4360,0
20230830,182000,14943018680,4360,4360,4360,4360,0
20230830,181900,14943018680,4360,4360,4360,4360,0
20230830,181800,14943018680,4360,4360,4360,4360,0
20230830,181700,14943018680,4360,4360,4360,4360,0
20230830,181600,14943018680,4360,4360,4360,4360,0
20230830,181500,14943018680,4360,4360,4360,4360,0
20230830,181400,14943018680,4360,4360,4360,4360,25432
20230830,181300,14943018680,4360,4360,4360,4360,0
20230830,181200,14943018680,4360,4360,4360,4360,0
20230830,181100,14943018680,4360,4360,4360,4360,0
20230830,181000,14943018680,4360,4360,4360,4360,0
20230830,180900,14943018680,4360,4360,4360,4360,0
20230830,180800,14943018680,4360,4360,4360,4360,0
20230830,180700,14943018680,4360,4360,4360,4360,0
20230830,180600,14943018680,4360,4360,4360,4360,0
20230830,180500,14943018680,4360,4360,4360,4360,0
20230830,180400,14943018680,4360,4360,4360,4360,0
20230830,180300,14943018680,4360,4360,4360,4360,0
20230830,180200,14943018680,4360,4360,4360,4360,0
20230830,180100,14943018680,4360,4360,4360,4360,0
20230830,180000,14943018680,4360,4360,4360,4360,0
20230830,175900,14943018680,4360,4360,4360,4360,0
20230830,175800,14943018680,4360,4360,4360,4360,0
20230830,175700,14943018680,4360,4360,4360,4360,0
20230830,175600,14943018680,4360,4360,4360,4360,0
20230830,175500,14943018680,4360,4360,4360,4360,0
20230830,175400,14943018680,4360,4360,4360,4360,0
20230830,175300,14943018680,4360,4360,4360,4360,0
20230830,175200,14943018680,4360,4360,4360,4360,0
20230830,175100,14943018680,4360,4360,4360,4360,0
20230830,175000,14943018680,4360,4360,4360,4360,0
20230830,174900,14943018680,4360,4360,4360,4360,0
20230830,174800,14943018680,4360,4360,4360,4360,0
20230830,174700,14943018680,4360,4360,4360,4360,0
20230830,174600,14943018680,4360,4360,4360,4360,0
20230830,174500,14943018680,4360,4360,4360,4360,0
20230830,174400,14943018680,4360,4360,4360,4360,25432
20230830,174300,14943018680,4360,4360,4360,4360,0
20230830,174200,14943018680,4360,4360,4360,4360,0
20230830,174100,14943018680,4360,4360,4360,4360,0
20230830,174000,14943018680,4360,4360,4360,4360,0
20230830,173900,14943018680,4360,4360,4360,4360,0
20230830,173800,14943018680,4360,4360,4360,4360,0
20230830,173700,14943018680,4360,4360,4360,4360,0
20230830,173600,14943018680,4360,4360,4360,4360,0
20230830,173500,14943018680,4360,4360,4360,4360,0
20230830,173400,14943018680,4360,4360,4360,4360,0
20230830,173300,14943018680,4360,4360,4360,4360,0
20230830,173200,14943018680,4360,4360,4360,4360,0
20230830,173100,14943018680,4360,4360,4360,4360,0
20230830,173000,14943018680,4360,4360,4360,4360,0
20230830,172900,14943018680,4360,4360,4360,4360,0
20230830,172800,14943018680,4360,4360,4360,4360,0
20230830,172700,14943018680,4360,4360,4360,4360,0
20230830,172600,14943018680,4360,4360,4360,4360,0
20230830,172500,14943018680,4360,4360,4360,4360,0
20230830,172400,14943018680,4360,4360,4360,4360,0
20230830,172300,14943018680,4360,4360,4360,4360,0
20230830,172200,14943018680,4360,4360,4360,4360,0
20230830,172100,14943018680,4360,4360,4360,4360,0
20230830,172000,14943018680,4360,4360,4360,4360,0
20230830,171900,14943018680,4360,4360,4360,4360,0
20230830,171800,14943018680,4360,4360,4360,4360,0
20230830,171700,14943018680,4360,4360,4360,4360,0
20230830,171600,14943018680,4360,4360,4360,4360,0
20230830,171500,14943018680,4360,4360,4360,4360,0
20230830,171400,14943018680,4360,4360,4360,4360,25432
20230830,171300,14943018680,4360,4360,4360,4360,0
20230830,171200,14943018680,4360,4360,4360,4360,0
20230830,171100,14943018680,4360,4360,4360,4360,0
20230830,171000,14943018680,4360,4360,4360,4360,0
20230830,170900,14943018680,4360,4360,4360,4360,0
20230830,170800,14943018680,4360,4360,4360,4360,0
20230830,170700,14943018680,4360,4360,4360,4360,0
20230830,170600,14943018680,4360,4360,4360,4360,0
20230830,170500,14943018680,4360,4360,4360,4360,0
20230830,170400,14943018680,4360,4360,4360,4360,0
20230830,170300,14943018680,4360,4360,4360,4360,0
20230830,170200,14943018680,4360,4360,4360,4360,0
20230830,170100,14943018680,4360,4360,4360,4360,0
20230830,170000,14943018680,4360,4360,4360,4360,0
20230830,165900,14943018680,4360,4360,4360,4360,0
20230830,165800,14943018680,4360,4360,4360,4360,0
20230830,165700,14943018680,4360,4360,4360,4360,0
20230830,165600,14943018680,4360,4360,4360,4360,0
20230830,165500,14943018680,4360,4360,4360,4360,0
20230830,165400,14943018680,4360,4360,4360,4360,0
20230830,165300,14943018680,4360,4360,4360,4360,0
20230830,165200,14943018680,4360,4360,4360,4360,0
20230830,165100,14943018680,4360,4360,4360,4360,0
20230830,165000,14943018680,4360,4360,4360,4360,0
20230830,164900,14943018680,4360,4360,4360,4360,0
20230830,164800,14943018680,4360,4360,4360,4360,0
20230830,164700,14943018680,4360,4360,4360,4360,0
20230830,164600,14943018680,4360,4360,4360,4360,0
20230830,164500,14943018680,4360,4360,4360,4360,0
20230830,164400,14943018680,4360,4360,4360,4360,25432
20230830,164300,14943018680,4360,4360,4360,4360,0
20230830,164200,14943018680,4360,4360,4360,4360,0
20230830,164100,14943018680,4360,4360,4360,4360,0
20230830,164000,14943018680,4360,4360,4360,4360,0
20230830,163900,14943018680,4360,4360,4360,4360,0
20230830,163800,14943018680,4360,4360,4360,4360,0
20230830,163700,14943018680,4360,4360,4360,4360,0
20230830,163600,14943018680,4360,4360,4360,4360,0
20230830,163500,14943018680,4360,4360,4360,4360,0
20230830,163400,14943018680,4360,4360,4360,4360,0
20230830,163300,14943018680,4360,4360,4360,4360,0
20230830,163200,14943018680,4360,4360,4360,4360,0
20230830,163100,14943018680,4360,4360,4360,4360,0
20230830,163000,14943018680,4360,4360,4360,4360,0
20230830,162900,14943018680,4360,4360,4360,4360,0
20230830,162800,14943018680,4360,4360,4360,4360,0
20230830,162700,14943018680,4360,4360,4360,4360,0
20230830,162600,14943018680,4360,4360,4360,4360,0
20230830,162500,14943018680,4360,4360,4360,4360,0
20230830,162400,14943018680,4360,4360,4360,4360,0
20230830,162300,14943018680,4360,4360,4360,4360,0
20230830,162200,14943018680,4360,4360,4360,4360,0
20230830,162100,14943018680,4360,4360,4360,4360,0
20230830,162000,14943018680,4360,4360,4360,4360,0
20230830,161900,14943018680,4360,4360,4360,4360,0
20230830,161800,14943018680,4360,4360,4360,4360,0
20230830,161700,14943018680,4360,4360,4360,4360,0
20230830,161600,14943018680,4360,4360,4360,4360,0
20230830,161500,14943018680,4360,4360,4360,4360,0
20230830,161400,14943018680,4360,4360,4360,4360,25432
20230830,161300,14943018680,4360,4360,4360,4360,0
20230830,161200,14943018680,4360,4360,4360,4360,0
20230830,161100,14943018680,4360,4360,4360,4360,0
20230830,161000,14943018680,4360,4360,4360,4360,0
20230830,160900,14943018680,4360,4360,4360,4360,0
20230830,160800,14943018680,4360,4360,4360,4360,0
20230830,160700,14943018680,4360,4360,4360,4360,0
20230830,160600,14943018680,4360,4360,4360,4360,0
20230830,160500,14943018680,4360,4360,4360,4360,0
20230830,160400,14943018680,4360,4360,4360,4360,0
20230830,160300,14943018680,4360,4360,4360,4360,0
20230830,160200,14943018680,4360,4360,4360,4360,0
20230830,160100,14943018680,4360,4360,4360,4360,0
20230830,160000,14943018680,4360,4360,4360,4360,0
20230830,155900,14943018680,4360,4360,4360,4360,0
20230830,155800,14943018680,4360,4360,4360,4360,0
20230830,155700,14943018680,4360,4360,4360,4360,0
20230830,155600,14943018680,4360,4360,4360,4360,0
20230830,155500,14943018680,4360,4360,4360,4360,0
20230830,155400,14943018680,4360,4360,4360,4360,0
20230830,155300,14943018680,4360,4360,4360,4360,0
20230830,155200,14943018680,4360,4360,4360,4360,0
20230830,155100,14943018680,4360,4360,4360,4360,0
20230830,155000,14943018680,4360,4360,4360,4360,0
20230830,154900,14943018680,4360,4360,4360,4360,0
20230830,154800,14943018680,4360,4360,4360,4360,0
20230830,154700,14943018680,4360,4360,4360,4360,0
20230830,154600,14943018680,4360,4360,4360,4360,0
20230830,154500,14943018680,4360,4360,4360,4360,0
20230830,154400,14943018680,4360,4360,4360,4360,25432
20230830,154300,14943018680,4360,4360,4360,4360,0
20230830,154200,14943018680,4360,4360,4360,4360,0
20230830,154100,14943018680,4360,4360,4360,4360,0
20230830,154000,14943018680,4360,4360,4360,4360,0
20230830,153900,14943018680,4360,4360,4360,4360,0
20230830,153800,14943018680,4360,4360,4360,4360,0
20230830,153700,14943018680,4360,4360,4360,4360,0
20230830,153600,14943018680,4360,4360,4360,4360,0
20230830,153500,14943018680,4360,4360,4360,4360,0
20230830,153400,14943018680,4360,4360,4360,4360,0
20230830,153300,14943018680,4360,4360,4360,4360,0
20230830,153200,14943018680,4360,4360,4360,4360,0
20230830,153100,14943018680,4360,4360,4360,4360,0
20230830,153000,14943018680,4360,4360,4360,4360,25432
20230830,152900,14832135160,4365,4365,4365,4365,0
20230830,152800,14832135160,4365,4365,4365,4365,0
20230830,152700,14832135160,4365,4365,4365,4365,0
20230830,152600,14832135160,4365,4365,4365,4365,0
20230830,152500,14832135160,4365,4365,4365,4365,0
20230830,152400,14832135160,4365,4365,4365,4365,0
20230830,152300,14832135160,4365,4365,4365,4365,0
20230830,152200,14832135160,4365,4365,4365,4365,0
20230830,152100,14832135160,4365,4365,4365,4365,0
20230830,152000,14832135160,4365,4365,4365,4365,0
20230830,151900,14832135160,4365,4370,4370,4360,5869
20230830,151800,14806529155,4370,4370,4370,4360,3714
20230830,151700,14790312490,4365,4370,4370,4365,1117
20230830,151600,14785433645,4370,4370,4370,4365,1926
20230830,151500,14777022015,4370,4365,4375,4365,5339
20230830,151400,14753699955,4365,4365,4365,4360,3106
20230830,151300,14740155560,4365,4365,4370,4365,1038
20230830,151200,14735624675,4365,4365,4365,4360,585
20230830,151100,14733071500,4365,4375,4375,4360,6538
20230830,151000,14704514775,4375,4375,4380,4375,4504
20230830,150900,14684808335,4380,4380,4380,4375,1427
20230830,150800,14678558170,4380,4375,4380,4370,4597
20230830,150700,14658445270,4375,4375,4375,4375,1075
20230830,150600,14653742145,4375,4385,4385,4375,11939
20230830,150500,14601496405,4380,4380,4385,4380,658
20230830,150400,14598613750,4385,4390,4390,4385,2373
20230830,150300,14588207510,4390,4390,4395,4385,4017
20230830,150200,14570573145,4395,4395,4395,4395,1080
20230830,150100,14565826545,4395,4385,4395,4385,3713
20230830,150000,14549525830,4385,4385,4385,4380,5446
20230830,145900,14525652080,4385,4375,4385,4375,5789
20230830,145800,14500285780,4375,4375,4375,4375,3076
20230830,145700,14486828280,4375,4375,4375,4370,2220
20230830,145600,14477115845,4375,4375,4375,4370,1631
20230830,145500,14469987995,4370,4370,4370,4365,1700
20230830,145400,14462559500,4370,4370,4375,4365,847
20230830,145300,14458857850,4370,4380,4380,4370,9321
20230830,145200,14418077005,4380,4380,4385,4380,1261
20230830,145100,14412553820,4380,4370,4380,4370,7257
20230830,145000,14380792240,4370,4370,4380,4365,13408
20230830,144900,14322145910,4365,4345,4370,4345,21440
20230830,144800,14228774430,4340,4340,4340,4335,1549
20230830,144700,14222053265,4340,4330,4345,4330,3384
20230830,144600,14207366285,4330,4350,4350,4325,4307
20230830,144500,14188685325,4350,4345,4350,4340,5745
20230830,144400,14163719840,4345,4345,4345,4345,707
20230830,144300,14160647925,4345,4340,4345,4340,477
20230830,144200,14158577590,4340,4340,4340,4325,9703
20230830,144100,14116546705,4340,4345,4345,4340,3512
20230830,144000,14101297300,4345,4350,4350,4345,2903
20230830,143900,14088683135,4350,4350,4350,4345,1346
20230830,143800,14082831010,4350,4350,4350,4350,465
20230830,143700,14080808260,4350,4345,4350,4345,1096
20230830,143600,14076043055,4345,4340,4345,4340,583
20230830,143500,14073512580,4340,4345,4350,4340,1286
20230830,143400,14067926300,4345,4345,4345,4335,1136
20230830,143300,14062992435,4350,4350,4360,4350,6935
20230830,143200,14032800930,4350,4350,4350,4345,950
20230830,143100,14028669200,4350,4340,4350,4340,2901
20230830,143000,14016062620,4345,4345,4345,4335,1201
20230830,142900,14010850180,4345,4355,4355,4345,3911
20230830,142800,13993848525,4355,4350,4355,4350,2717
20230830,142700,13982018820,4350,4355,4355,4350,449
20230830,142600,13980064030,4355,4350,4355,4345,2723
20230830,142500,13968223470,4355,4355,4355,4350,1236
20230830,142400,13962845935,4350,4345,4350,4340,397
20230830,142300,13961121450,4345,4350,4355,4345,1503
20230830,142200,13954589515,4345,4340,4355,4340,1485
20230830,142100,13948133485,4345,4345,4350,4345,1333
20230830,142000,13942340260,4345,4340,4350,4335,1475
20230830,141900,13935935575,4345,4345,4350,4340,2116
20230830,141800,13926741765,4350,4340,4355,4340,2832
20230830,141700,13914432400,4335,4350,4355,4335,2976
20230830,141600,13901492085,4350,4345,4350,4345,1187
20230830,141500,13896333400,4350,4345,4350,4345,976
20230830,141400,13892089990,4350,4345,4350,4345,1354
20230830,141300,13886206330,4345,4340,4345,4340,520
20230830,141200,13883948415,4335,4335,4335,4330,1321
20230830,141100,13878227740,4335,4345,4350,4335,3965
20230830,141000,13861009180,4350,4350,4355,4345,2203
20230830,140900,13851429205,4350,4345,4350,4345,205
20230830,140800,13850538035,4345,4345,4350,4345,1635
20230830,140700,13843433950,4350,4355,4360,4350,1981
20230830,140600,13834809210,4355,4350,4355,4350,838
20230830,140500,13831162730,4350,4365,4365,4350,6590
20230830,140400,13802432915,4365,4350,4365,4350,5292
20230830,140300,13779364260,4345,4340,4350,4340,16659
20230830,140200,13707033990,4335,4340,4340,4335,1533
20230830,140100,13700387500,4335,4335,4340,4330,4680
20230830,140000,13680095770,4330,4325,4340,4325,4335
20230830,135900,13661305985,4330,4320,4345,4320,8149
20230830,135800,13626052735,4325,4320,4325,4320,295
20230830,135700,13624778255,4320,4320,4325,4320,5300
20230830,135600,13601882245,4315,4315,4320,4310,3918
20230830,135500,13584981010,4315,4325,4330,4315,2577
20230830,135400,13573847640,4325,4340,4340,4280,27877
20230830,135300,13453809845,4345,4340,4350,4335,6204
20230830,135200,13426858220,4345,4345,4345,4345,345
20230830,135100,13425359195,4335,4345,4345,4330,2224
20230830,135000,13415716340,4340,4335,4340,4330,1168
20230830,134900,13410650415,4330,4335,4335,4330,1322
20230830,134800,13404923550,4335,4335,4335,4330,742
20230830,134700,13401710140,4335,4345,4345,4325,5667
20230830,134600,13377151185,4340,4340,4345,4335,455
20230830,134500,13375176465,4345,4320,4345,4315,15374
20230830,134400,13308834255,4325,4310,4340,4310,12801
20230830,134300,13253466250,4310,4325,4325,4305,9756
20230830,134200,13211355910,4325,4325,4330,4325,2588
20230830,134100,13200159770,4325,4325,4335,4325,5246
20230830,134000,13177452990,4325,4335,4335,4325,1822
20230830,133900,13169569990,4335,4335,4340,4300,48278
20230830,133800,12961300605,4335,4335,4340,4335,1397
20230830,133700,12955244605,4335,4355,4355,4335,7813
20230830,133600,12921345255,4350,4350,4350,4350,600
20230830,133500,12918735255,4350,4360,4365,4350,1331
20230830,133400,12912939200,4360,4345,4360,4345,4863
20230830,133300,12891798020,4340,4345,4345,4340,1627
20230830,133200,12884736810,4340,4355,4360,4340,5499
20230830,133100,12860839730,4355,4360,4360,4355,586
20230830,133000,12858287150,4360,4365,4365,4360,313
20230830,132900,12856922465,4365,4360,4365,4360,3161
20230830,132800,12843140480,4365,4365,4370,4360,3580
20230830,132700,12827511345,4365,4345,4365,4345,6337
20230830,132600,12799959805,4345,4340,4345,4340,1267
20230830,132500,12794456140,4340,4345,4345,4340,1544
20230830,132400,12787750520,4340,4340,4345,4340,5674
20230830,132300,12763124765,4340,4345,4345,4340,5252
20230830,132200,12740329895,4345,4350,4350,4330,5484
20230830,132100,12716531245,4350,4345,4350,4330,25586
20230830,132000,12605591235,4345,4350,4355,4345,7913
20230830,131900,12571187165,4355,4355,4355,4350,3632
20230830,131800,12555386120,4360,4360,4360,4355,2916
20230830,131700,12542686185,4355,4365,4365,4355,5632
20230830,131600,12518132960,4360,4365,4365,4360,979
20230830,131500,12513861020,4360,4365,4365,4360,1127
20230830,131400,12508943765,4365,4360,4365,4360,439
20230830,131300,12507028715,4365,4365,4365,4355,3351
20230830,131200,12492416735,4365,4365,4365,4365,430
20230830,131100,12490539785,4365,4360,4365,4360,11849
20230830,131000,12438875825,4360,4360,4360,4355,4572
20230830,130900,12418956675,4360,4370,4370,4360,2308
20230830,130800,12408886245,4370,4360,4370,4355,6334
20230830,130700,12381252560,4360,4360,4360,4360,1134
20230830,130600,12376308320,4360,4365,4370,4360,1798
20230830,130500,12368461295,4365,4370,4370,4350,3741
20230830,130400,12352167075,4370,4355,4375,4355,1986
20230830,130300,12343507715,4355,4365,4370,4350,37261
20230830,130200,12181278255,4365,4365,4365,4360,3373
20230830,130100,12166562515,4365,4375,4375,4360,12340
20230830,130000,12112688980,4375,4375,4375,4370,6372
20230830,125900,12084837520,4380,4380,4380,4375,9020
20230830,125800,12045350580,4385,4390,4390,4385,2983
20230830,125700,12032267815,4385,4390,4395,4385,1191
20230830,125600,12027043055,4390,4395,4395,4385,3373
20230830,125500,12012246330,4390,4390,4395,4390,1353
20230830,125400,12006306245,4390,4395,4395,4390,7220
20230830,125300,11974608635,4395,4395,4395,4390,1358
20230830,125200,11968646075,4395,4400,4400,4395,3523
20230830,125100,11953159430,4395,4390,4395,4390,1795
20230830,125000,11945271225,4390,4395,4400,4390,897
20230830,124900,11941328830,4395,4405,4405,4395,4240
20230830,124800,11922687245,4400,4405,4405,4400,853
20230830,124700,11918933925,4405,4415,4415,4400,19265
20230830,124600,11834124185,4415,4410,4415,4405,1864
20230830,124500,11825901305,4405,4405,4410,4405,2196
20230830,124400,11816223175,4405,4405,4410,4405,338
20230830,124300,11814733785,4410,4400,4410,4400,833
20230830,124200,11811064110,4400,4410,4415,4400,8222
20230830,124100,11774868490,4415,4420,4420,4410,940
20230830,124000,11770717410,4420,4420,4420,4420,152
20230830,123900,11770045570,4420,4425,4425,4420,2647
20230830,123800,11758333045,4425,4425,4425,4420,433
20230830,123700,11756417760,4420,4420,4420,4420,829
20230830,123600,11752753580,4420,4420,4420,4415,334
20230830,123500,11751277910,4420,4425,4425,4420,5163
20230830,123400,11728433145,4430,4430,4430,4430,307
20230830,123300,11727073135,4430,4425,4430,4420,1186
20230830,123200,11721825770,4425,4420,4425,4420,375
20230830,123100,11720167170,4425,4425,4425,4425,362
20230830,123000,11718565320,4425,4420,4425,4420,104
20230830,122900,11718105630,4420,4425,4425,4420,1055
20230830,122800,11713437345,4430,4430,4430,4425,412
20230830,122700,11711612890,4430,4430,4430,4425,280
20230830,122600,11710372990,4430,4430,4430,4425,2978
20230830,122500,11697193440,4430,4430,4430,4425,476
20230830,122400,11695085465,4430,4425,4430,4425,4036
20230830,122300,11677214870,4420,4410,4420,4410,1625
20230830,122200,11670042210,4430,4405,4445,4405,30826
20230830,122100,11533659865,4405,4405,4405,4400,544
20230830,122000,11531263695,4405,4415,4415,4400,520
20230830,121900,11528972085,4400,4410,4410,4400,7576
20230830,121800,11495587760,4410,4410,4410,4410,748
20230830,121700,11492289080,4410,4415,4415,4405,2996
20230830,121600,11479077040,4415,4415,4420,4415,455
20230830,121500,11477068155,4415,4410,4415,4410,3502
20230830,121400,11461614295,4410,4400,4410,4400,392
20230830,121300,11459886575,4400,4410,4415,4400,5843
20230830,121200,11434145250,4410,4415,4415,4410,354
20230830,121100,11432583110,4415,4410,4415,4405,2379
20230830,121000,11422094930,4410,4410,4415,4410,482
20230830,120900,11419969090,4410,4410,4415,4405,1098
20230830,120800,11415129180,4405,4405,4415,4405,3409
20230830,120700,11400108520,4410,4410,4420,4410,2966
20230830,120600,11387024890,4410,4420,4420,4410,2232
20230830,120500,11377169975,4415,4420,4420,4415,1418
20230830,120400,11370906245,4420,4420,4420,4415,1172
20230830,120300,11365727005,4420,4420,4420,4415,485
20230830,120200,11363584725,4415,4420,4420,4415,957
20230830,120100,11359357355,4420,4420,4420,4420,525
20230830,120000,11357036855,4415,4420,4425,4415,1347
20230830,115900,11351087800,4420,4420,4420,4415,2442
20230830,115800,11340295945,4425,4425,4425,4420,585
20230830,115700,11337707895,4420,4420,4425,4415,1433
20230830,115600,11331375035,4425,4420,4425,4420,811
20230830,115500,11327788915,4420,4420,4420,4415,1201
20230830,115400,11322482670,4425,4420,4425,4420,550
20230830,115300,11320050670,4415,4425,4430,4415,1794
20230830,115200,11312117285,4430,4430,4430,4420,497
20230830,115100,11309917240,4425,4430,4430,4425,626
20230830,115000,11307145690,4425,4420,4425,4420,691
20230830,114900,11304089115,4420,4420,4420,4415,1850
20230830,114800,11295913210,4420,4420,4420,4420,503
20230830,114700,11293689950,4415,4415,4420,4410,2399
20230830,114600,11283099135,4420,4415,4420,4415,288
20230830,114500,11281826600,4415,4430,4435,4415,1918
20230830,114400,11273343965,4430,4420,4430,4420,610
20230830,114300,11270645545,4420,4420,4420,4420,604
20230830,114200,11267975865,4415,4420,4420,4415,412
20230830,114100,11266155415,4420,4420,4420,4410,2523
20230830,114000,11255013235,4420,4420,4420,4420,1221
20230830,113900,11249616415,4420,4415,4420,4415,288
20230830,113800,11248343895,4415,4415,4420,4410,1041
20230830,113700,11243746280,4420,4415,4420,4410,1143
20230830,113600,11238699385,4405,4410,4415,4405,1466
20230830,113500,11232234185,4410,4415,4415,4410,3056
20230830,113400,11218755615,4415,4415,4425,4410,4126
20230830,113300,11200538530,4420,4430,4435,4420,951
20230830,113200,11196330280,4430,4440,4440,4430,604
20230830,113100,11193652940,4440,4440,4440,4430,2247
20230830,113000,11183690460,4440,4430,4440,4430,719
20230830,112900,11180501075,4435,4440,4440,4430,2965
20230830,112800,11167364445,4440,4440,4440,4435,723
20230830,112700,11164155220,4440,4430,4440,4430,386
20230830,112600,11162442550,4430,4440,4440,4430,5353
20230830,112500,11138697480,4445,4450,4455,4445,1378
20230830,112400,11132569950,4450,4445,4450,4445,1345
20230830,112300,11126585700,4445,4440,4445,4435,1035
20230830,112200,11121993420,4440,4440,4455,4435,4379
20230830,112100,11102539195,4445,4435,4445,4435,5637
20230830,112000,11077499070,4435,4440,4440,4435,1210
20230830,111900,11072131120,4440,4435,4440,4430,1362
20230830,111800,11066094365,4430,4435,4435,4430,737
20230830,111700,11062826650,4435,4435,4435,4430,3774
20230830,111600,11046090905,4440,4440,4445,4440,900
20230830,111500,11042094635,4440,4440,4445,4440,706
20230830,111400,11038958825,4440,4435,4445,4435,807
20230830,111300,11035375785,4440,4430,4440,4430,770
20230830,111200,11031960185,4430,4430,4430,4430,455
20230830,111100,11029944535,4430,4430,4430,4410,6623
20230830,111000,11000681410,4435,4450,4450,4435,1072
20230830,110900,10995919880,4450,4455,4455,4430,4743
20230830,110800,10974823785,4450,4420,4460,4415,15829
20230830,110700,10904684900,4420,4420,4420,4415,756
20230830,110600,10901344520,4415,4415,4420,4415,13940
20230830,110500,10839733970,4415,4415,4415,4410,1226
20230830,110400,10834324950,4415,4415,4420,4415,1595
20230830,110300,10827281405,4415,4415,4415,4410,894
20230830,110200,10823335055,4415,4415,4415,4410,1372
20230830,110100,10817282890,4415,4410,4415,4410,811
20230830,110000,10813704880,4410,4410,4415,4400,6982
20230830,105900,10782950130,4410,4410,4410,4405,1019
20230830,105800,10778457270,4415,4415,4415,4410,2529
20230830,105700,10767292230,4415,4420,4420,4410,2532
20230830,105600,10756117100,4415,4410,4430,4410,1604
20230830,105500,10749030045,4405,4410,4430,4405,17445
20230830,105400,10672036070,4405,4410,4415,4405,2898
20230830,105300,10659257670,4420,4415,4425,4415,2109
20230830,105200,10649940235,4420,4430,4435,4420,3479
20230830,105100,10634548930,4435,4435,4435,4425,1211
20230830,105000,10629183685,4435,4435,4435,4425,1645
20230830,104900,10621900320,4435,4440,4440,4435,2397
20230830,104800,10611261770,4435,4425,4435,4420,6683
20230830,104700,10581672590,4425,4430,4430,4425,938
20230830,104600,10577520215,4435,4440,4445,4435,3411
20230830,104500,10562375480,4445,4445,4455,4440,4330
20230830,104400,10543120540,4445,4430,4445,4430,2112
20230830,104300,10533756925,4435,4425,4435,4420,7859
20230830,104200,10498951530,4430,4420,4430,4420,1900
20230830,104100,10490549985,4420,4415,4420,4410,4724
20230830,104000,10469701790,4415,4425,4435,4415,6261
20230830,103900,10441982370,4425,4400,4425,4400,11915
20230830,103800,10389486455,4400,4395,4400,4390,2531
20230830,103700,10378362120,4390,4385,4395,4385,492
20230830,103600,10376202155,4385,4390,4395,4385,1984
20230830,103500,10367495320,4390,4375,4390,4375,742
20230830,103400,10364243615,4375,4390,4395,4375,5686
20230830,103300,10339318090,4390,4395,4395,4385,2709
20230830,103200,10327428055,4395,4400,4405,4390,8898
20230830,103100,10288320240,4400,4400,4415,4400,5304
20230830,103000,10264948220,4410,4415,4420,4400,22512
20230830,102900,10165619075,4415,4405,4415,4405,1553
20230830,102800,10158769725,4400,4395,4400,4395,11110
20230830,102700,10109890220,4395,4395,4400,4390,2810
20230830,102600,10097545285,4395,4390,4395,4390,876
20230830,102500,10093696215,4385,4375,4385,4375,3516
20230830,102400,10078307965,4370,4390,4390,4370,17694
20230830,102300,10000853760,4395,4385,4395,4385,3255
20230830,102200,9986567725,4395,4415,4420,4385,6167
20230830,102100,9959461080,4415,4400,4415,4395,14787
20230830,102000,9894351650,4405,4410,4410,4400,7611
20230830,101900,9860856875,4405,4410,4410,4400,3751
20230830,101800,9844331635,4405,4410,4410,4405,2360
20230830,101700,9833934790,4415,4405,4415,4400,11922
20230830,101600,9781440985,4405,4420,4420,4405,7199
20230830,101500,9749686330,4420,4410,4425,4405,11538
20230830,101400,9698792225,4405,4415,4415,4405,7772
20230830,101300,9664533305,4415,4415,4420,4410,30620
20230830,101200,9529492095,4415,4430,4435,4415,16456
20230830,101100,9456767520,4430,4460,4460,4430,19327
20230830,101000,9370746560,4460,4460,4460,4455,5575
20230830,100900,9345886390,4460,4455,4460,4450,13986
20230830,100800,9283565570,4455,4440,4455,4440,6476
20230830,100700,9254756080,4440,4445,4445,4430,7298
20230830,100600,9222363735,4445,4430,4450,4425,9275
20230830,100500,9181187525,4430,4430,4440,4425,8461
20230830,100400,9143676805,4430,4450,4450,4425,17175
20230830,100300,9067494585,4445,4440,4455,4440,3907
20230830,100200,9050118650,4440,4465,4470,4440,24211
20230830,100100,8942340665,4465,4480,4480,4465,4473
20230830,100000,8922348665,4455,4450,4455,4435,35294
20230830,095900,8765478745,4450,4505,4505,4450,32596
20230830,095800,8619902110,4485,4510,4510,4485,21199
20230830,095700,8524605725,4510,4490,4510,4485,6265
20230830,095600,8496442560,4490,4490,4495,4485,3780
20230830,095500,8479473905,4485,4495,4500,4485,4386
20230830,095400,8459783805,4495,4490,4495,4485,2683
20230830,095300,8447734820,4490,4500,4500,4490,5693
20230830,095200,8422146450,4500,4500,4505,4480,8543
20230830,095100,8383752605,4490,4480,4500,4480,10441
20230830,095000,8336906805,4475,4475,4500,4475,9600
20230830,094900,8293885910,4475,4505,4540,4470,35187
20230830,094800,8135640140,4510,4505,4520,4505,14497
20230830,094700,8070272260,4505,4555,4555,4500,49300
20230830,094600,7846969970,4560,4565,4570,4555,8783
20230830,094500,7806858500,4565,4575,4580,4560,9367
20230830,094400,7764065040,4575,4570,4585,4570,16341
20230830,094300,7689285460,4570,4575,4575,4570,11162
20230830,094200,7638259445,4575,4550,4580,4550,43111
20230830,094100,7441482520,4540,4540,4545,4535,6220
20230830,094000,7413238780,4540,4555,4560,4535,19524
20230830,093900,7324439405,4560,4555,4560,4545,10622
20230830,093800,7276074640,4560,4565,4575,4560,12716
20230830,093700,7218009450,4565,4550,4575,4545,26999
20230830,093600,7094838755,4550,4550,4555,4525,16461
20230830,093500,7020098220,4550,4540,4555,4525,21852
20230830,093400,6920933075,4540,4580,4590,4535,45226
20230830,093300,6714615135,4585,4610,4620,4575,27972
20230830,093200,6586114500,4605,4615,4630,4605,13694
20230830,093100,6522841545,4615,4630,4635,4580,66597
20230830,093000,6215590405,4635,4640,4665,4630,98729
20230830,092900,5756637480,4635,4625,4650,4620,49095
20230830,092800,5529038860,4625,4580,4625,4580,53019
20230830,092700,5284954570,4585,4600,4605,4575,19865
20230830,092600,5193789365,4600,4595,4610,4555,44048
20230830,092500,4991849950,4590,4605,4615,4580,39572
20230830,092400,4810000990,4600,4645,4655,4590,83628
20230830,092300,4422882965,4650,4625,4650,4625,28038
20230830,092200,4292844570,4625,4650,4650,4620,54623
20230830,092100,4039472245,4645,4570,4650,4565,124603
20230830,092000,3466423840,4565,4540,4585,4540,132016
20230830,091900,2864160390,4540,4500,4545,4500,28291
20230830,091800,2736183265,4500,4490,4500,4490,8252
20230830,091700,2699070565,4490,4500,4500,4485,7761
20230830,091600,2664206935,4500,4515,4530,4500,11955
20230830,091500,2610279235,4515,4495,4520,4475,14323
20230830,091400,2545811630,4495,4535,4535,4495,10121
20230830,091300,2500143860,4525,4555,4560,4520,40864
20230830,091200,2314578130,4550,4520,4555,4520,17102
20230830,091100,2236987225,4525,4520,4555,4470,83223
20230830,091000,1859544010,4525,4490,4525,4485,119287
20230830,090900,1321636630,4485,4465,4485,4465,19372
20230830,090800,1234976225,4465,4490,4490,4460,21832
20230830,090700,1137249895,4495,4505,4505,4495,10760
20230830,090600,1088840740,4510,4470,4515,4470,54125
20230830,090500,845243125,4485,4475,4500,4470,26172
20230830,090400,727764040,4470,4450,4485,4450,47225
20230830,090300,517039115,4450,4410,4450,4385,22867
20230830,090200,416015490,4410,4350,4410,4330,42867
20230830,090100,229034120,4345,4390,4390,4345,30100
20230830,090000,97546465,4380,4375,4405,4375,22270