stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191900,347680640,5890,5890,5890,5890,8291
20230830,191800,347680640,5890,5890,5890,5890,0
20230830,191700,347680640,5890,5890,5890,5890,0
20230830,191600,347680640,5890,5890,5890,5890,0
20230830,191500,347680640,5890,5890,5890,5890,0
20230830,191400,347680640,5890,5890,5890,5890,0
20230830,191300,347680640,5890,5890,5890,5890,0
20230830,191200,347680640,5890,5890,5890,5890,0
20230830,191100,347680640,5890,5890,5890,5890,0
20230830,191000,347680640,5890,5890,5890,5890,0
20230830,190900,347680640,5890,5890,5890,5890,0
20230830,190800,347680640,5890,5890,5890,5890,0
20230830,190700,347680640,5890,5890,5890,5890,0
20230830,190600,347680640,5890,5890,5890,5890,0
20230830,190500,347680640,5890,5890,5890,5890,0
20230830,190400,347680640,5890,5890,5890,5890,0
20230830,190300,347680640,5890,5890,5890,5890,0
20230830,190200,347680640,5890,5890,5890,5890,0
20230830,190100,347680640,5890,5890,5890,5890,0
20230830,190000,347680640,5890,5890,5890,5890,0
20230830,185900,347680640,5890,5890,5890,5890,0
20230830,185800,347680640,5890,5890,5890,5890,0
20230830,185700,347680640,5890,5890,5890,5890,0
20230830,185600,347680640,5890,5890,5890,5890,0
20230830,185500,347680640,5890,5890,5890,5890,0
20230830,185400,347680640,5890,5890,5890,5890,0
20230830,185300,347680640,5890,5890,5890,5890,0
20230830,185200,347680640,5890,5890,5890,5890,0
20230830,185100,347680640,5890,5890,5890,5890,0
20230830,185000,347680640,5890,5890,5890,5890,0
20230830,184900,347680640,5890,5890,5890,5890,8291
20230830,184800,347680640,5890,5890,5890,5890,0
20230830,184700,347680640,5890,5890,5890,5890,0
20230830,184600,347680640,5890,5890,5890,5890,0
20230830,184500,347680640,5890,5890,5890,5890,0
20230830,184400,347680640,5890,5890,5890,5890,0
20230830,184300,347680640,5890,5890,5890,5890,0
20230830,184200,347680640,5890,5890,5890,5890,0
20230830,184100,347680640,5890,5890,5890,5890,0
20230830,184000,347680640,5890,5890,5890,5890,0
20230830,183900,347680640,5890,5890,5890,5890,0
20230830,183800,347680640,5890,5890,5890,5890,0
20230830,183700,347680640,5890,5890,5890,5890,0
20230830,183600,347680640,5890,5890,5890,5890,0
20230830,183500,347680640,5890,5890,5890,5890,0
20230830,183400,347680640,5890,5890,5890,5890,0
20230830,183300,347680640,5890,5890,5890,5890,0
20230830,183200,347680640,5890,5890,5890,5890,0
20230830,183100,347680640,5890,5890,5890,5890,0
20230830,183000,347680640,5890,5890,5890,5890,0
20230830,182900,347680640,5890,5890,5890,5890,0
20230830,182800,347680640,5890,5890,5890,5890,0
20230830,182700,347680640,5890,5890,5890,5890,0
20230830,182600,347680640,5890,5890,5890,5890,0
20230830,182500,347680640,5890,5890,5890,5890,0
20230830,182400,347680640,5890,5890,5890,5890,0
20230830,182300,347680640,5890,5890,5890,5890,0
20230830,182200,347680640,5890,5890,5890,5890,0
20230830,182100,347680640,5890,5890,5890,5890,0
20230830,182000,347680640,5890,5890,5890,5890,0
20230830,181900,347680640,5890,5890,5890,5890,8291
20230830,181800,347680640,5890,5890,5890,5890,0
20230830,181700,347680640,5890,5890,5890,5890,0
20230830,181600,347680640,5890,5890,5890,5890,0
20230830,181500,347680640,5890,5890,5890,5890,0
20230830,181400,347680640,5890,5890,5890,5890,0
20230830,181300,347680640,5890,5890,5890,5890,0
20230830,181200,347680640,5890,5890,5890,5890,0
20230830,181100,347680640,5890,5890,5890,5890,0
20230830,181000,347680640,5890,5890,5890,5890,0
20230830,180900,347680640,5890,5890,5890,5890,0
20230830,180800,347680640,5890,5890,5890,5890,0
20230830,180700,347680640,5890,5890,5890,5890,0
20230830,180600,347680640,5890,5890,5890,5890,0
20230830,180500,347680640,5890,5890,5890,5890,0
20230830,180400,347680640,5890,5890,5890,5890,0
20230830,180300,347680640,5890,5890,5890,5890,0
20230830,180200,347680640,5890,5890,5890,5890,0
20230830,180100,347680640,5890,5890,5890,5890,0
20230830,180000,347680640,5890,5890,5890,5890,0
20230830,175900,347680640,5890,5890,5890,5890,0
20230830,175800,347680640,5890,5890,5890,5890,0
20230830,175700,347680640,5890,5890,5890,5890,0
20230830,175600,347680640,5890,5890,5890,5890,0
20230830,175500,347680640,5890,5890,5890,5890,0
20230830,175400,347680640,5890,5890,5890,5890,0
20230830,175300,347680640,5890,5890,5890,5890,0
20230830,175200,347680640,5890,5890,5890,5890,0
20230830,175100,347680640,5890,5890,5890,5890,0
20230830,175000,347680640,5890,5890,5890,5890,0
20230830,174900,347680640,5890,5890,5890,5890,8291
20230830,174800,347680640,5890,5890,5890,5890,0
20230830,174700,347680640,5890,5890,5890,5890,0
20230830,174600,347680640,5890,5890,5890,5890,0
20230830,174500,347680640,5890,5890,5890,5890,0
20230830,174400,347680640,5890,5890,5890,5890,0
20230830,174300,347680640,5890,5890,5890,5890,0
20230830,174200,347680640,5890,5890,5890,5890,0
20230830,174100,347680640,5890,5890,5890,5890,0
20230830,174000,347680640,5890,5890,5890,5890,0
20230830,173900,347680640,5890,5890,5890,5890,0
20230830,173800,347680640,5890,5890,5890,5890,0
20230830,173700,347680640,5890,5890,5890,5890,0
20230830,173600,347680640,5890,5890,5890,5890,0
20230830,173500,347680640,5890,5890,5890,5890,0
20230830,173400,347680640,5890,5890,5890,5890,0
20230830,173300,347680640,5890,5890,5890,5890,0
20230830,173200,347680640,5890,5890,5890,5890,0
20230830,173100,347680640,5890,5890,5890,5890,0
20230830,173000,347680640,5890,5890,5890,5890,0
20230830,172900,347680640,5890,5890,5890,5890,0
20230830,172800,347680640,5890,5890,5890,5890,0
20230830,172700,347680640,5890,5890,5890,5890,0
20230830,172600,347680640,5890,5890,5890,5890,0
20230830,172500,347680640,5890,5890,5890,5890,0
20230830,172400,347680640,5890,5890,5890,5890,0
20230830,172300,347680640,5890,5890,5890,5890,0
20230830,172200,347680640,5890,5890,5890,5890,0
20230830,172100,347680640,5890,5890,5890,5890,0
20230830,172000,347680640,5890,5890,5890,5890,0
20230830,171900,347680640,5890,5890,5890,5890,8291
20230830,171800,347680640,5890,5890,5890,5890,0
20230830,171700,347680640,5890,5890,5890,5890,0
20230830,171600,347680640,5890,5890,5890,5890,0
20230830,171500,347680640,5890,5890,5890,5890,0
20230830,171400,347680640,5890,5890,5890,5890,0
20230830,171300,347680640,5890,5890,5890,5890,0
20230830,171200,347680640,5890,5890,5890,5890,0
20230830,171100,347680640,5890,5890,5890,5890,0
20230830,171000,347680640,5890,5890,5890,5890,0
20230830,170900,347680640,5890,5890,5890,5890,0
20230830,170800,347680640,5890,5890,5890,5890,0
20230830,170700,347680640,5890,5890,5890,5890,0
20230830,170600,347680640,5890,5890,5890,5890,0
20230830,170500,347680640,5890,5890,5890,5890,0
20230830,170400,347680640,5890,5890,5890,5890,0
20230830,170300,347680640,5890,5890,5890,5890,0
20230830,170200,347680640,5890,5890,5890,5890,0
20230830,170100,347680640,5890,5890,5890,5890,0
20230830,170000,347680640,5890,5890,5890,5890,0
20230830,165900,347680640,5890,5890,5890,5890,0
20230830,165800,347680640,5890,5890,5890,5890,0
20230830,165700,347680640,5890,5890,5890,5890,0
20230830,165600,347680640,5890,5890,5890,5890,0
20230830,165500,347680640,5890,5890,5890,5890,0
20230830,165400,347680640,5890,5890,5890,5890,0
20230830,165300,347680640,5890,5890,5890,5890,0
20230830,165200,347680640,5890,5890,5890,5890,0
20230830,165100,347680640,5890,5890,5890,5890,0
20230830,165000,347680640,5890,5890,5890,5890,0
20230830,164900,347680640,5890,5890,5890,5890,8291
20230830,164800,347680640,5890,5890,5890,5890,0
20230830,164700,347680640,5890,5890,5890,5890,0
20230830,164600,347680640,5890,5890,5890,5890,0
20230830,164500,347680640,5890,5890,5890,5890,0
20230830,164400,347680640,5890,5890,5890,5890,0
20230830,164300,347680640,5890,5890,5890,5890,0
20230830,164200,347680640,5890,5890,5890,5890,0
20230830,164100,347680640,5890,5890,5890,5890,0
20230830,164000,347680640,5890,5890,5890,5890,0
20230830,163900,347680640,5890,5890,5890,5890,0
20230830,163800,347680640,5890,5890,5890,5890,0
20230830,163700,347680640,5890,5890,5890,5890,0
20230830,163600,347680640,5890,5890,5890,5890,0
20230830,163500,347680640,5890,5890,5890,5890,0
20230830,163400,347680640,5890,5890,5890,5890,0
20230830,163300,347680640,5890,5890,5890,5890,0
20230830,163200,347680640,5890,5890,5890,5890,0
20230830,163100,347680640,5890,5890,5890,5890,0
20230830,163000,347680640,5890,5890,5890,5890,0
20230830,162900,347680640,5890,5890,5890,5890,0
20230830,162800,347680640,5890,5890,5890,5890,0
20230830,162700,347680640,5890,5890,5890,5890,0
20230830,162600,347680640,5890,5890,5890,5890,0
20230830,162500,347680640,5890,5890,5890,5890,0
20230830,162400,347680640,5890,5890,5890,5890,0
20230830,162300,347680640,5890,5890,5890,5890,0
20230830,162200,347680640,5890,5890,5890,5890,0
20230830,162100,347680640,5890,5890,5890,5890,0
20230830,162000,347680640,5890,5890,5890,5890,0
20230830,161900,347680640,5890,5890,5890,5890,8291
20230830,161800,347680640,5890,5890,5890,5890,0
20230830,161700,347680640,5890,5890,5890,5890,0
20230830,161600,347680640,5890,5890,5890,5890,0
20230830,161500,347680640,5890,5890,5890,5890,0
20230830,161400,347680640,5890,5890,5890,5890,0
20230830,161300,347680640,5890,5890,5890,5890,0
20230830,161200,347680640,5890,5890,5890,5890,0
20230830,161100,347680640,5890,5890,5890,5890,0
20230830,161000,347680640,5890,5890,5890,5890,0
20230830,160900,347680640,5890,5890,5890,5890,0
20230830,160800,347680640,5890,5890,5890,5890,0
20230830,160700,347680640,5890,5890,5890,5890,0
20230830,160600,347680640,5890,5890,5890,5890,0
20230830,160500,347680640,5890,5890,5890,5890,0
20230830,160400,347680640,5890,5890,5890,5890,0
20230830,160300,347680640,5890,5890,5890,5890,0
20230830,160200,347680640,5890,5890,5890,5890,0
20230830,160100,347680640,5890,5890,5890,5890,0
20230830,160000,347680640,5890,5890,5890,5890,0
20230830,155900,347680640,5890,5890,5890,5890,0
20230830,155800,347680640,5890,5890,5890,5890,0
20230830,155700,347680640,5890,5890,5890,5890,0
20230830,155600,347680640,5890,5890,5890,5890,0
20230830,155500,347680640,5890,5890,5890,5890,0
20230830,155400,347680640,5890,5890,5890,5890,0
20230830,155300,347680640,5890,5890,5890,5890,0
20230830,155200,347680640,5890,5890,5890,5890,0
20230830,155100,347680640,5890,5890,5890,5890,0
20230830,155000,347680640,5890,5890,5890,5890,0
20230830,154900,347680640,5890,5890,5890,5890,8291
20230830,154800,347680640,5890,5890,5890,5890,0
20230830,154700,347680640,5890,5890,5890,5890,0
20230830,154600,347680640,5890,5890,5890,5890,0
20230830,154500,347680640,5890,5890,5890,5890,0
20230830,154400,347680640,5890,5890,5890,5890,0
20230830,154300,347680640,5890,5890,5890,5890,0
20230830,154200,347680640,5890,5890,5890,5890,0
20230830,154100,347680640,5890,5890,5890,5890,0
20230830,154000,347680640,5890,5890,5890,5890,0
20230830,153900,347680640,5890,5890,5890,5890,0
20230830,153800,347680640,5890,5890,5890,5890,0
20230830,153700,347680640,5890,5890,5890,5890,0
20230830,153600,347680640,5890,5890,5890,5890,0
20230830,153500,347680640,5890,5890,5890,5890,0
20230830,153400,347680640,5890,5890,5890,5890,0
20230830,153300,347680640,5890,5890,5890,5890,0
20230830,153200,347680640,5890,5890,5890,5890,0
20230830,153100,347680640,5890,5890,5890,5890,0
20230830,153000,347680640,5890,5890,5890,5890,8291
20230830,152900,298846650,5870,5870,5870,5870,0
20230830,152800,298846650,5870,5870,5870,5870,0
20230830,152700,298846650,5870,5870,5870,5870,0
20230830,152600,298846650,5870,5870,5870,5870,0
20230830,152500,298846650,5870,5870,5870,5870,0
20230830,152400,298846650,5870,5870,5870,5870,0
20230830,152300,298846650,5870,5870,5870,5870,0
20230830,152200,298846650,5870,5870,5870,5870,0
20230830,152100,298846650,5870,5870,5870,5870,0
20230830,152000,298846650,5870,5870,5870,5870,0
20230830,151900,298846650,5870,5870,5880,5870,712
20230830,151800,294667020,5870,5860,5870,5860,57
20230830,151700,294332960,5860,5860,5860,5860,3
20230830,151600,294315380,5860,5860,5860,5860,5
20230830,151500,294286080,5860,5860,5860,5860,0
20230830,151400,294286080,5860,5860,5860,5860,1
20230830,151300,294280220,5860,5860,5860,5860,38
20230830,151200,294057540,5860,5860,5860,5860,0
20230830,151100,294057540,5860,5860,5870,5860,232
20230830,151000,292698010,5860,5860,5860,5860,1
20230830,150900,292692150,5860,5860,5860,5860,13
20230830,150800,292615970,5850,5850,5850,5850,1
20230830,150700,292610120,5850,5860,5860,5850,121
20230830,150600,291902060,5860,5860,5860,5860,0
20230830,150500,291902060,5860,5860,5860,5860,14
20230830,150400,291820020,5860,5860,5860,5860,501
20230830,150300,288884160,5860,5860,5860,5860,9
20230830,150200,288831420,5860,5850,5860,5850,3
20230830,150100,288813860,5850,5850,5850,5850,0
20230830,150000,288813860,5850,5850,5850,5850,0
20230830,145900,288813860,5850,5850,5850,5850,0
20230830,145800,288813860,5850,5850,5850,5850,287
20230830,145700,287134910,5850,5850,5850,5850,0
20230830,145600,287134910,5850,5850,5850,5850,0
20230830,145500,287134910,5850,5850,5850,5850,0
20230830,145400,287134910,5850,5850,5850,5850,0
20230830,145300,287134910,5850,5850,5850,5850,0
20230830,145200,287134910,5850,5850,5850,5850,0
20230830,145100,287134910,5850,5850,5850,5850,0
20230830,145000,287134910,5850,5850,5850,5850,0
20230830,144900,287134910,5850,5850,5850,5850,0
20230830,144800,287134910,5850,5850,5850,5850,100
20230830,144700,286549910,5850,5850,5850,5850,100
20230830,144600,285964910,5850,5850,5850,5850,100
20230830,144500,285379910,5850,5850,5850,5850,0
20230830,144400,285379910,5850,5850,5850,5850,0
20230830,144300,285379910,5850,5850,5850,5850,0
20230830,144200,285379910,5850,5850,5850,5850,0
20230830,144100,285379910,5850,5850,5850,5850,382
20230830,144000,283145210,5850,5850,5850,5850,10
20230830,143900,283086710,5850,5850,5850,5850,0
20230830,143800,283086710,5850,5850,5850,5850,108
20230830,143700,282454910,5850,5850,5850,5850,250
20230830,143600,280992410,5850,5850,5850,5850,0
20230830,143500,280992410,5850,5850,5850,5850,500
20230830,143400,278067410,5850,5850,5850,5850,0
20230830,143300,278067410,5850,5850,5850,5850,0
20230830,143200,278067410,5850,5850,5850,5850,0
20230830,143100,278067410,5850,5850,5850,5850,0
20230830,143000,278067410,5850,5850,5850,5850,2
20230830,142900,278055710,5850,5850,5850,5850,0
20230830,142800,278055710,5850,5850,5850,5850,0
20230830,142700,278055710,5850,5850,5850,5850,0
20230830,142600,278055710,5850,5850,5850,5850,0
20230830,142500,278055710,5850,5850,5850,5850,0
20230830,142400,278055710,5850,5850,5850,5850,0
20230830,142300,278055710,5850,5850,5850,5850,0
20230830,142200,278055710,5850,5850,5850,5850,1
20230830,142100,278049860,5850,5850,5850,5850,0
20230830,142000,278049860,5850,5850,5850,5850,50
20230830,141900,277757360,5850,5850,5850,5850,225
20230830,141800,276441110,5850,5850,5860,5850,586
20230830,141700,273011310,5850,5850,5850,5850,100
20230830,141600,272426310,5860,5860,5860,5860,22
20230830,141500,272297390,5860,5860,5860,5860,0
20230830,141400,272297390,5860,5860,5860,5860,0
20230830,141300,272297390,5860,5860,5860,5860,4
20230830,141200,272273950,5860,5860,5860,5860,0
20230830,141100,272273950,5860,5860,5860,5860,22
20230830,141000,272145030,5850,5850,5850,5850,200
20230830,140900,270975030,5860,5860,5860,5860,4
20230830,140800,270951590,5860,5860,5860,5860,22
20230830,140700,270822670,5860,5860,5860,5860,0
20230830,140600,270822670,5860,5860,5860,5860,4
20230830,140500,270799230,5850,5850,5850,5850,0
20230830,140400,270799230,5850,5850,5850,5850,0
20230830,140300,270799230,5850,5850,5850,5850,1030
20230830,140200,264773730,5850,5850,5850,5850,0
20230830,140100,264773730,5850,5850,5850,5850,0
20230830,140000,264773730,5850,5850,5850,5850,0
20230830,135900,264773730,5850,5850,5850,5850,2
20230830,135800,264762030,5860,5860,5860,5860,50
20230830,135700,264469030,5850,5850,5850,5850,0
20230830,135600,264469030,5850,5850,5850,5850,0
20230830,135500,264469030,5850,5850,5850,5850,550
20230830,135400,261251530,5860,5860,5860,5860,0
20230830,135300,261251530,5860,5860,5860,5860,0
20230830,135200,261251530,5860,5860,5860,5860,10
20230830,135100,261192930,5860,5860,5860,5860,142
20230830,135000,260360810,5860,5860,5860,5860,200
20230830,134900,259188810,5860,5860,5870,5860,319
20230830,134800,257319450,5850,5850,5850,5850,0
20230830,134700,257319450,5850,5850,5850,5850,201
20230830,134600,256143600,5860,5860,5860,5860,22
20230830,134500,256014680,5860,5860,5860,5860,4
20230830,134400,255991240,5860,5860,5860,5860,0
20230830,134300,255991240,5860,5860,5860,5860,0
20230830,134200,255991240,5860,5860,5860,5860,0
20230830,134100,255991240,5860,5860,5860,5860,0
20230830,134000,255991240,5860,5860,5860,5860,0
20230830,133900,255991240,5860,5860,5860,5860,0
20230830,133800,255991240,5860,5860,5860,5860,177
20230830,133700,254954020,5850,5850,5850,5850,0
20230830,133600,254954020,5850,5850,5850,5850,6
20230830,133500,254918920,5850,5850,5850,5850,0
20230830,133400,254918920,5850,5850,5850,5850,0
20230830,133300,254918920,5850,5850,5850,5850,1
20230830,133200,254913070,5850,5850,5850,5850,0
20230830,133100,254913070,5850,5850,5850,5850,0
20230830,133000,254913070,5850,5850,5850,5850,0
20230830,132900,254913070,5850,5850,5850,5850,200
20230830,132800,253743070,5860,5860,5860,5860,0
20230830,132700,253743070,5860,5860,5860,5860,0
20230830,132600,253743070,5860,5860,5860,5860,0
20230830,132500,253743070,5860,5860,5860,5860,0
20230830,132400,253743070,5860,5860,5860,5860,100
20230830,132300,253157070,5870,5850,5870,5850,219
20230830,132200,251875880,5850,5850,5850,5850,0
20230830,132100,251875880,5850,5840,5850,5840,972
20230830,132000,246196400,5840,5840,5840,5840,1
20230830,131900,246190560,5850,5850,5850,5850,0
20230830,131800,246190560,5850,5850,5850,5850,26
20230830,131700,246038460,5840,5840,5840,5840,182
20230830,131600,244975580,5850,5850,5850,5850,0
20230830,131500,244975580,5850,5850,5850,5850,0
20230830,131400,244975580,5850,5850,5850,5850,2
20230830,131300,244963880,5850,5850,5850,5850,0
20230830,131200,244963880,5850,5850,5850,5850,0
20230830,131100,244963880,5850,5850,5850,5850,0
20230830,131000,244963880,5850,5850,5850,5850,0
20230830,130900,244963880,5850,5850,5850,5850,26
20230830,130800,244811780,5850,5850,5850,5850,0
20230830,130700,244811780,5850,5850,5850,5850,0
20230830,130600,244811780,5850,5850,5850,5850,0
20230830,130500,244811780,5850,5850,5850,5850,24
20230830,130400,244671380,5850,5850,5850,5850,0
20230830,130300,244671380,5850,5850,5850,5850,500
20230830,130200,241746380,5850,5850,5850,5850,42
20230830,130100,241500680,5850,5850,5850,5850,0
20230830,130000,241500680,5850,5840,5850,5840,26
20230830,125900,241348820,5850,5850,5850,5850,25
20230830,125800,241202570,5850,5850,5850,5850,21
20230830,125700,241079720,5840,5840,5840,5840,2
20230830,125600,241068040,5840,5840,5840,5840,163
20230830,125500,240116120,5850,5850,5850,5850,0
20230830,125400,240116120,5850,5850,5850,5850,10
20230830,125300,240057620,5850,5850,5850,5850,0
20230830,125200,240057620,5850,5850,5850,5850,10
20230830,125100,239999120,5850,5850,5850,5850,30
20230830,125000,239823620,5850,5850,5850,5850,0
20230830,124900,239823620,5850,5850,5860,5850,553
20230830,124800,236588390,5850,5850,5850,5850,4
20230830,124700,236564990,5850,5850,5850,5850,0
20230830,124600,236564990,5850,5850,5850,5850,0
20230830,124500,236564990,5850,5840,5850,5840,701
20230830,124400,232471140,5840,5840,5840,5840,0
20230830,124300,232471140,5840,5840,5840,5840,0
20230830,124200,232471140,5840,5840,5840,5840,2
20230830,124100,232459460,5850,5850,5850,5850,0
20230830,124000,232459460,5850,5850,5850,5850,0
20230830,123900,232459460,5850,5850,5850,5850,0
20230830,123800,232459460,5850,5850,5850,5850,40
20230830,123700,232225460,5870,5850,5870,5850,183
20230830,123600,231152480,5850,5850,5850,5850,8
20230830,123500,231105680,5850,5850,5850,5850,0
20230830,123400,231105680,5850,5850,5850,5850,0
20230830,123300,231105680,5850,5850,5850,5850,9
20230830,123200,231053030,5860,5850,5860,5840,1480
20230830,123100,222395900,5850,5850,5850,5850,0
20230830,123000,222395900,5850,5850,5850,5850,0
20230830,122900,222395900,5850,5850,5850,5850,0
20230830,122800,222395900,5850,5850,5850,5850,1
20230830,122700,222390050,5850,5850,5850,5850,0
20230830,122600,222390050,5850,5850,5850,5850,0
20230830,122500,222390050,5850,5850,5850,5850,622
20230830,122400,218751350,5850,5850,5850,5850,1
20230830,122300,218745500,5840,5840,5840,5840,5
20230830,122200,218716300,5850,5850,5850,5850,0
20230830,122100,218716300,5850,5850,5850,5850,132
20230830,122000,217944100,5850,5850,5850,5850,0
20230830,121900,217944100,5850,5850,5850,5850,0
20230830,121800,217944100,5850,5850,5850,5850,13
20230830,121700,217868050,5860,5850,5860,5850,285
20230830,121600,216200600,5860,5860,5860,5860,15
20230830,121500,216112700,5850,5850,5850,5850,0
20230830,121400,216112700,5850,5850,5850,5850,0
20230830,121300,216112700,5850,5850,5850,5850,49
20230830,121200,215826050,5860,5860,5860,5860,0
20230830,121100,215826050,5860,5860,5860,5860,0
20230830,121000,215826050,5860,5860,5860,5860,1
20230830,120900,215820190,5850,5860,5860,5850,72
20230830,120800,215398790,5860,5860,5860,5860,19
20230830,120700,215287450,5860,5860,5860,5860,18
20230830,120600,215181970,5860,5860,5860,5860,18
20230830,120500,215076490,5860,5860,5860,5860,30
20230830,120400,214900690,5860,5860,5860,5860,13
20230830,120300,214824510,5860,5860,5860,5860,30
20230830,120200,214648710,5860,5860,5860,5860,17
20230830,120100,214549090,5850,5850,5850,5850,0
20230830,120000,214549090,5850,5850,5850,5850,0
20230830,115900,214549090,5850,5860,5860,5850,74
20230830,115800,214116050,5850,5850,5850,5850,0
20230830,115700,214116050,5850,5850,5850,5850,1
20230830,115600,214110200,5850,5850,5850,5850,0
20230830,115500,214110200,5850,5850,5850,5850,0
20230830,115400,214110200,5850,5850,5850,5850,0
20230830,115300,214110200,5850,5850,5850,5850,0
20230830,115200,214110200,5850,5850,5850,5850,38
20230830,115100,213887900,5850,5850,5850,5850,0
20230830,115000,213887900,5850,5850,5850,5850,0
20230830,114900,213887900,5850,5850,5850,5850,174
20230830,114800,212870000,5850,5850,5850,5850,0
20230830,114700,212870000,5850,5850,5850,5850,419
20230830,114600,210418850,5850,5850,5850,5850,0
20230830,114500,210418850,5850,5850,5850,5850,5
20230830,114400,210389600,5860,5860,5860,5860,20
20230830,114300,210272400,5850,5850,5850,5850,43
20230830,114200,210020850,5850,5850,5850,5850,0
20230830,114100,210020850,5850,5850,5850,5850,7
20230830,114000,209979900,5860,5860,5860,5860,0
20230830,113900,209979900,5860,5860,5860,5860,0
20230830,113800,209979900,5860,5860,5860,5860,122
20230830,113700,209264980,5860,5860,5860,5860,7
20230830,113600,209223960,5850,5850,5850,5850,0
20230830,113500,209223960,5850,5850,5850,5850,0
20230830,113400,209223960,5850,5850,5850,5850,1
20230830,113300,209218110,5860,5860,5860,5860,1
20230830,113200,209212250,5850,5850,5850,5850,0
20230830,113100,209212250,5850,5850,5850,5850,70
20230830,113000,208802750,5850,5850,5850,5850,0
20230830,112900,208802750,5850,5850,5850,5850,0
20230830,112800,208802750,5850,5850,5850,5850,26
20230830,112700,208650650,5850,5850,5850,5850,65
20230830,112600,208270400,5860,5860,5860,5860,0
20230830,112500,208270400,5860,5860,5860,5860,52
20230830,112400,207965680,5860,5860,5860,5860,0
20230830,112300,207965680,5860,5860,5860,5860,0
20230830,112200,207965680,5860,5860,5860,5860,5
20230830,112100,207936380,5870,5870,5870,5870,125
20230830,112000,207202630,5870,5860,5870,5850,579
20230830,111900,203812560,5870,5870,5870,5870,0
20230830,111800,203812560,5870,5870,5870,5870,4
20230830,111700,203789080,5870,5870,5870,5870,1
20230830,111600,203783210,5880,5870,5880,5870,17
20230830,111500,203683280,5880,5880,5880,5880,1
20230830,111400,203677400,5870,5870,5870,5870,192
20230830,111300,202550360,5880,5880,5880,5880,1
20230830,111200,202544480,5880,5880,5880,5880,22
20230830,111100,202415120,5880,5880,5880,5880,0
20230830,111000,202415120,5880,5880,5880,5880,4
20230830,110900,202391600,5870,5870,5870,5870,0
20230830,110800,202391600,5870,5870,5870,5870,130
20230830,110700,201628500,5870,5870,5870,5870,0
20230830,110600,201628500,5870,5880,5880,5870,14
20230830,110500,201546280,5880,5880,5880,5880,0
20230830,110400,201546280,5880,5880,5880,5880,0
20230830,110300,201546280,5880,5880,5880,5880,0
20230830,110200,201546280,5880,5880,5880,5880,0
20230830,110100,201546280,5880,5880,5880,5880,173
20230830,110000,200529040,5880,5880,5880,5880,1
20230830,105900,200523160,5880,5880,5880,5880,0
20230830,105800,200523160,5880,5880,5880,5880,0
20230830,105700,200523160,5880,5880,5880,5880,1
20230830,105600,200517280,5870,5870,5870,5870,19
20230830,105500,200405750,5870,5870,5870,5870,1
20230830,105400,200399880,5860,5870,5870,5860,358
20230830,105300,198301010,5880,5880,5880,5880,1
20230830,105200,198295130,5870,5870,5870,5870,0
20230830,105100,198295130,5870,5900,5900,5870,450
20230830,105000,195652050,5900,5900,5900,5900,10
20230830,104900,195593050,5900,5900,5900,5900,1
20230830,104800,195587150,5900,5900,5900,5900,1
20230830,104700,195581250,5900,5890,5900,5890,26
20230830,104600,195427880,5900,5900,5900,5900,10
20230830,104500,195368880,5900,5880,5900,5880,27
20230830,104400,195210100,5880,5880,5880,5880,5
20230830,104300,195180700,5880,5870,5880,5870,13
20230830,104200,195104330,5880,5880,5880,5880,22
20230830,104100,194974970,5880,5880,5880,5880,20
20230830,104000,194857370,5880,5880,5880,5880,22
20230830,103900,194728010,5880,5880,5880,5880,5
20230830,103800,194698610,5880,5880,5880,5880,0
20230830,103700,194698610,5880,5900,5900,5880,1015
20230830,103600,188710410,5880,5880,5880,5880,30
20230830,103500,188534010,5870,5900,5900,5870,223
20230830,103400,187224310,5880,5880,5880,5880,55
20230830,103300,186900910,5900,5900,5900,5900,0
20230830,103200,186900910,5900,5900,5900,5900,1
20230830,103100,186895010,5870,5890,5900,5870,275
20230830,103000,185280260,5890,5890,5890,5890,1
20230830,102900,185274370,5890,5890,5890,5890,0
20230830,102800,185274370,5890,5890,5890,5890,1
20230830,102700,185268480,5890,5890,5890,5890,0
20230830,102600,185268480,5890,5870,5890,5870,51
20230830,102500,184968490,5870,5880,5880,5870,200
20230830,102400,183794000,5890,5890,5890,5890,11
20230830,102300,183729210,5890,5890,5890,5890,0
20230830,102200,183729210,5890,5900,5900,5890,3340
20230830,102100,164056600,5900,5900,5900,5900,600
20230830,102000,160516600,5920,5910,5920,5910,12
20230830,101900,160445670,5920,5900,5920,5900,197
20230830,101800,159282850,5920,5910,5920,5910,1029
20230830,101700,153201450,5910,5910,5910,5910,93
20230830,101600,152651820,5910,5910,5910,5910,1
20230830,101500,152645910,5910,5890,5910,5890,13
20230830,101400,152569100,5900,5910,5910,5900,593
20230830,101300,149070380,5910,5910,5910,5910,32
20230830,101200,148881260,5910,5920,5920,5910,121
20230830,101100,148164980,5920,5900,5920,5900,444
20230830,101000,145540050,5920,5910,5920,5910,646
20230830,100900,141716950,5910,5910,5910,5910,11
20230830,100800,141651940,5920,5910,5920,5900,2746
20230830,100700,125404490,5900,5890,5900,5890,307
20230830,100600,123594190,5930,5870,5930,5870,3300
20230830,100500,104056960,5870,5870,5870,5870,6
20230830,100400,104021740,5880,5880,5880,5880,4
20230830,100300,103998220,5870,5870,5880,5870,174
20230830,100200,102976340,5870,5870,5870,5870,76
20230830,100100,102530220,5870,5870,5870,5870,30
20230830,100000,102354120,5870,5850,5870,5850,356
20230830,095900,100264480,5860,5850,5860,5850,2018
20230830,095800,88456640,5840,5840,5840,5840,3008
20230830,095700,70889920,5830,5830,5830,5830,13
20230830,095600,70814130,5830,5830,5830,5830,84
20230830,095500,70324410,5830,5830,5830,5830,0
20230830,095400,70324410,5830,5830,5830,5830,1375
20230830,095300,62308160,5830,5830,5830,5830,168
20230830,095200,61328720,5830,5830,5830,5830,0
20230830,095100,61328720,5830,5840,5840,5830,224
20230830,095000,60022760,5840,5840,5840,5840,30
20230830,094900,59847560,5840,5840,5840,5840,0
20230830,094800,59847560,5840,5840,5840,5840,1
20230830,094700,59841720,5840,5840,5840,5840,2
20230830,094600,59830040,5840,5840,5840,5840,27
20230830,094500,59672360,5840,5830,5840,5830,34
20230830,094400,59474090,5840,5820,5840,5820,6
20230830,094300,59439150,5820,5840,5840,5820,5
20230830,094200,59410030,5840,5840,5840,5840,22
20230830,094100,59281550,5820,5820,5830,5820,632
20230830,094000,55603270,5830,5840,5850,5830,358
20230830,093900,53515500,5850,5840,5850,5840,5
20230830,093800,53486260,5840,5840,5840,5840,276
20230830,093700,51874420,5840,5840,5840,5840,188
20230830,093600,50776500,5840,5840,5840,5830,142
20230830,093500,49947270,5840,5840,5840,5830,225
20230830,093400,48635420,5840,5840,5840,5840,0
20230830,093300,48635420,5840,5840,5840,5840,1
20230830,093200,48629580,5830,5840,5840,5830,1090
20230830,093100,42268320,5850,5860,5860,5850,6
20230830,093000,42233200,5860,5860,5860,5860,3
20230830,092900,42215620,5850,5850,5850,5850,27
20230830,092800,42057670,5850,5850,5850,5850,46
20230830,092700,41788570,5840,5840,5840,5840,3
20230830,092600,41771050,5840,5840,5840,5840,1
20230830,092500,41765210,5840,5840,5840,5840,0
20230830,092400,41765210,5840,5860,5860,5840,181
20230830,092300,40708130,5860,5860,5860,5860,5
20230830,092200,40678830,5830,5830,5830,5830,0
20230830,092100,40678830,5830,5850,5860,5830,568
20230830,092000,37363080,5850,5830,5850,5830,427
20230830,091900,34871900,5840,5840,5840,5840,1454
20230830,091800,26380540,5850,5850,5850,5850,0
20230830,091700,26380540,5850,5850,5850,5850,614
20230830,091600,22788640,5870,5870,5870,5870,0
20230830,091500,22788640,5870,5870,5870,5870,101
20230830,091400,22195770,5870,5870,5870,5870,1
20230830,091300,22189900,5850,5870,5870,5850,2
20230830,091200,22178180,5850,5850,5850,5850,0
20230830,091100,22178180,5850,5850,5850,5850,200
20230830,091000,21008180,5850,5870,5870,5850,152
20230830,090900,20118760,5850,5850,5850,5850,100
20230830,090800,19533760,5860,5850,5860,5850,46
20230830,090700,19264610,5850,5860,5880,5850,363
20230830,090600,17136370,5880,5870,5880,5850,853
20230830,090500,12128420,5870,5860,5870,5860,321
20230830,090400,10244450,5860,5850,5860,5850,254
20230830,090300,8756820,5860,5860,5860,5860,115
20230830,090200,8082920,5860,5860,5860,5860,97
20230830,090100,7514500,5860,5840,5860,5840,1006
20230830,090000,1629360,5840,5840,5840,5840,279