stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192300,20305874915,3750,3750,3750,3750,36217
20230829,192200,20305874915,3750,3750,3750,3750,0
20230829,192100,20305874915,3750,3750,3750,3750,0
20230829,192000,20305874915,3750,3750,3750,3750,0
20230829,191900,20305874915,3750,3750,3750,3750,0
20230829,191800,20305874915,3750,3750,3750,3750,0
20230829,191700,20305874915,3750,3750,3750,3750,0
20230829,191600,20305874915,3750,3750,3750,3750,0
20230829,191500,20305874915,3750,3750,3750,3750,0
20230829,191400,20305874915,3750,3750,3750,3750,0
20230829,191300,20305874915,3750,3750,3750,3750,0
20230829,191200,20305874915,3750,3750,3750,3750,0
20230829,191100,20305874915,3750,3750,3750,3750,0
20230829,191000,20305874915,3750,3750,3750,3750,0
20230829,190900,20305874915,3750,3750,3750,3750,0
20230829,190800,20305874915,3750,3750,3750,3750,0
20230829,190700,20305874915,3750,3750,3750,3750,0
20230829,190600,20305874915,3750,3750,3750,3750,0
20230829,190500,20305874915,3750,3750,3750,3750,0
20230829,190400,20305874915,3750,3750,3750,3750,0
20230829,190300,20305874915,3750,3750,3750,3750,0
20230829,190200,20305874915,3750,3750,3750,3750,0
20230829,190100,20305874915,3750,3750,3750,3750,0
20230829,190000,20305874915,3750,3750,3750,3750,0
20230829,185900,20305874915,3750,3750,3750,3750,0
20230829,185800,20305874915,3750,3750,3750,3750,0
20230829,185700,20305874915,3750,3750,3750,3750,0
20230829,185600,20305874915,3750,3750,3750,3750,0
20230829,185500,20305874915,3750,3750,3750,3750,0
20230829,185400,20305874915,3750,3750,3750,3750,0
20230829,185300,20305874915,3750,3750,3750,3750,36217
20230829,185200,20305874915,3750,3750,3750,3750,0
20230829,185100,20305874915,3750,3750,3750,3750,0
20230829,185000,20305874915,3750,3750,3750,3750,0
20230829,184900,20305874915,3750,3750,3750,3750,0
20230829,184800,20305874915,3750,3750,3750,3750,0
20230829,184700,20305874915,3750,3750,3750,3750,0
20230829,184600,20305874915,3750,3750,3750,3750,0
20230829,184500,20305874915,3750,3750,3750,3750,0
20230829,184400,20305874915,3750,3750,3750,3750,0
20230829,184300,20305874915,3750,3750,3750,3750,0
20230829,184200,20305874915,3750,3750,3750,3750,0
20230829,184100,20305874915,3750,3750,3750,3750,0
20230829,184000,20305874915,3750,3750,3750,3750,0
20230829,183900,20305874915,3750,3750,3750,3750,0
20230829,183800,20305874915,3750,3750,3750,3750,0
20230829,183700,20305874915,3750,3750,3750,3750,0
20230829,183600,20305874915,3750,3750,3750,3750,0
20230829,183500,20305874915,3750,3750,3750,3750,0
20230829,183400,20305874915,3750,3750,3750,3750,0
20230829,183300,20305874915,3750,3750,3750,3750,0
20230829,183200,20305874915,3750,3750,3750,3750,0
20230829,183100,20305874915,3750,3750,3750,3750,0
20230829,183000,20305874915,3750,3750,3750,3750,0
20230829,182900,20305874915,3750,3750,3750,3750,0
20230829,182800,20305874915,3750,3750,3750,3750,0
20230829,182700,20305874915,3750,3750,3750,3750,0
20230829,182600,20305874915,3750,3750,3750,3750,0
20230829,182500,20305874915,3750,3750,3750,3750,0
20230829,182400,20305874915,3750,3750,3750,3750,0
20230829,182300,20305874915,3750,3750,3750,3750,36217
20230829,182200,20305874915,3750,3750,3750,3750,0
20230829,182100,20305874915,3750,3750,3750,3750,0
20230829,182000,20305874915,3750,3750,3750,3750,0
20230829,181900,20305874915,3750,3750,3750,3750,0
20230829,181800,20305874915,3750,3750,3750,3750,0
20230829,181700,20305874915,3750,3750,3750,3750,0
20230829,181600,20305874915,3750,3750,3750,3750,0
20230829,181500,20305874915,3750,3750,3750,3750,0
20230829,181400,20305874915,3750,3750,3750,3750,0
20230829,181300,20305874915,3750,3750,3750,3750,0
20230829,181200,20305874915,3750,3750,3750,3750,0
20230829,181100,20305874915,3750,3750,3750,3750,0
20230829,181000,20305874915,3750,3750,3750,3750,0
20230829,180900,20305874915,3750,3750,3750,3750,0
20230829,180800,20305874915,3750,3750,3750,3750,0
20230829,180700,20305874915,3750,3750,3750,3750,0
20230829,180600,20305874915,3750,3750,3750,3750,0
20230829,180500,20305874915,3750,3750,3750,3750,0
20230829,180400,20305874915,3750,3750,3750,3750,0
20230829,180300,20305874915,3750,3750,3750,3750,0
20230829,180200,20305874915,3750,3750,3750,3750,0
20230829,180100,20305874915,3750,3750,3750,3750,0
20230829,180000,20305874915,3750,3750,3750,3750,0
20230829,175900,20305874915,3750,3750,3750,3750,0
20230829,175800,20305874915,3750,3750,3750,3750,0
20230829,175700,20305874915,3750,3750,3750,3750,0
20230829,175600,20305874915,3750,3750,3750,3750,0
20230829,175500,20305874915,3750,3750,3750,3750,0
20230829,175400,20305874915,3750,3750,3750,3750,0
20230829,175300,20305874915,3750,3750,3750,3750,36217
20230829,175200,20305874915,3750,3750,3750,3750,0
20230829,175100,20305874915,3750,3750,3750,3750,0
20230829,175000,20305874915,3750,3750,3750,3750,0
20230829,174900,20305874915,3750,3750,3750,3750,0
20230829,174800,20305874915,3750,3750,3750,3750,0
20230829,174700,20305874915,3750,3750,3750,3750,0
20230829,174600,20305874915,3750,3750,3750,3750,0
20230829,174500,20305874915,3750,3750,3750,3750,0
20230829,174400,20305874915,3750,3750,3750,3750,0
20230829,174300,20305874915,3750,3750,3750,3750,0
20230829,174200,20305874915,3750,3750,3750,3750,0
20230829,174100,20305874915,3750,3750,3750,3750,0
20230829,174000,20305874915,3750,3750,3750,3750,0
20230829,173900,20305874915,3750,3750,3750,3750,0
20230829,173800,20305874915,3750,3750,3750,3750,0
20230829,173700,20305874915,3750,3750,3750,3750,0
20230829,173600,20305874915,3750,3750,3750,3750,0
20230829,173500,20305874915,3750,3750,3750,3750,0
20230829,173400,20305874915,3750,3750,3750,3750,0
20230829,173300,20305874915,3750,3750,3750,3750,0
20230829,173200,20305874915,3750,3750,3750,3750,0
20230829,173100,20305874915,3750,3750,3750,3750,0
20230829,173000,20305874915,3750,3750,3750,3750,0
20230829,172900,20305874915,3750,3750,3750,3750,0
20230829,172800,20305874915,3750,3750,3750,3750,0
20230829,172700,20305874915,3750,3750,3750,3750,0
20230829,172600,20305874915,3750,3750,3750,3750,0
20230829,172500,20305874915,3750,3750,3750,3750,0
20230829,172400,20305874915,3750,3750,3750,3750,0
20230829,172300,20305874915,3750,3750,3750,3750,36217
20230829,172200,20305874915,3750,3750,3750,3750,0
20230829,172100,20305874915,3750,3750,3750,3750,0
20230829,172000,20305874915,3750,3750,3750,3750,0
20230829,171900,20305874915,3750,3750,3750,3750,0
20230829,171800,20305874915,3750,3750,3750,3750,0
20230829,171700,20305874915,3750,3750,3750,3750,0
20230829,171600,20305874915,3750,3750,3750,3750,0
20230829,171500,20305874915,3750,3750,3750,3750,0
20230829,171400,20305874915,3750,3750,3750,3750,0
20230829,171300,20305874915,3750,3750,3750,3750,0
20230829,171200,20305874915,3750,3750,3750,3750,0
20230829,171100,20305874915,3750,3750,3750,3750,0
20230829,171000,20305874915,3750,3750,3750,3750,0
20230829,170900,20305874915,3750,3750,3750,3750,0
20230829,170800,20305874915,3750,3750,3750,3750,0
20230829,170700,20305874915,3750,3750,3750,3750,0
20230829,170600,20305874915,3750,3750,3750,3750,0
20230829,170500,20305874915,3750,3750,3750,3750,0
20230829,170400,20305874915,3750,3750,3750,3750,0
20230829,170300,20305874915,3750,3750,3750,3750,0
20230829,170200,20305874915,3750,3750,3750,3750,0
20230829,170100,20305874915,3750,3750,3750,3750,0
20230829,170000,20305874915,3750,3750,3750,3750,0
20230829,165900,20305874915,3750,3750,3750,3750,0
20230829,165800,20305874915,3750,3750,3750,3750,0
20230829,165700,20305874915,3750,3750,3750,3750,0
20230829,165600,20305874915,3750,3750,3750,3750,0
20230829,165500,20305874915,3750,3750,3750,3750,0
20230829,165400,20305874915,3750,3750,3750,3750,0
20230829,165300,20305874915,3750,3750,3750,3750,36217
20230829,165200,20305874915,3750,3750,3750,3750,0
20230829,165100,20305874915,3750,3750,3750,3750,0
20230829,165000,20305874915,3750,3750,3750,3750,0
20230829,164900,20305874915,3750,3750,3750,3750,0
20230829,164800,20305874915,3750,3750,3750,3750,0
20230829,164700,20305874915,3750,3750,3750,3750,0
20230829,164600,20305874915,3750,3750,3750,3750,0
20230829,164500,20305874915,3750,3750,3750,3750,0
20230829,164400,20305874915,3750,3750,3750,3750,0
20230829,164300,20305874915,3750,3750,3750,3750,0
20230829,164200,20305874915,3750,3750,3750,3750,0
20230829,164100,20305874915,3750,3750,3750,3750,0
20230829,164000,20305874915,3750,3750,3750,3750,0
20230829,163900,20305874915,3750,3750,3750,3750,0
20230829,163800,20305874915,3750,3750,3750,3750,0
20230829,163700,20305874915,3750,3750,3750,3750,0
20230829,163600,20305874915,3750,3750,3750,3750,0
20230829,163500,20305874915,3750,3750,3750,3750,0
20230829,163400,20305874915,3750,3750,3750,3750,0
20230829,163300,20305874915,3750,3750,3750,3750,0
20230829,163200,20305874915,3750,3750,3750,3750,0
20230829,163100,20305874915,3750,3750,3750,3750,0
20230829,163000,20305874915,3750,3750,3750,3750,0
20230829,162900,20305874915,3750,3750,3750,3750,0
20230829,162800,20305874915,3750,3750,3750,3750,0
20230829,162700,20305874915,3750,3750,3750,3750,0
20230829,162600,20305874915,3750,3750,3750,3750,0
20230829,162500,20305874915,3750,3750,3750,3750,0
20230829,162400,20305874915,3750,3750,3750,3750,0
20230829,162300,20305874915,3750,3750,3750,3750,36217
20230829,162200,20305874915,3750,3750,3750,3750,0
20230829,162100,20305874915,3750,3750,3750,3750,0
20230829,162000,20305874915,3750,3750,3750,3750,0
20230829,161900,20305874915,3750,3750,3750,3750,0
20230829,161800,20305874915,3750,3750,3750,3750,0
20230829,161700,20305874915,3750,3750,3750,3750,0
20230829,161600,20305874915,3750,3750,3750,3750,0
20230829,161500,20305874915,3750,3750,3750,3750,0
20230829,161400,20305874915,3750,3750,3750,3750,0
20230829,161300,20305874915,3750,3750,3750,3750,0
20230829,161200,20305874915,3750,3750,3750,3750,0
20230829,161100,20305874915,3750,3750,3750,3750,0
20230829,161000,20305874915,3750,3750,3750,3750,0
20230829,160900,20305874915,3750,3750,3750,3750,0
20230829,160800,20305874915,3750,3750,3750,3750,0
20230829,160700,20305874915,3750,3750,3750,3750,0
20230829,160600,20305874915,3750,3750,3750,3750,0
20230829,160500,20305874915,3750,3750,3750,3750,0
20230829,160400,20305874915,3750,3750,3750,3750,0
20230829,160300,20305874915,3750,3750,3750,3750,0
20230829,160200,20305874915,3750,3750,3750,3750,0
20230829,160100,20305874915,3750,3750,3750,3750,0
20230829,160000,20305874915,3750,3750,3750,3750,0
20230829,155900,20305874915,3750,3750,3750,3750,0
20230829,155800,20305874915,3750,3750,3750,3750,0
20230829,155700,20305874915,3750,3750,3750,3750,0
20230829,155600,20305874915,3750,3750,3750,3750,0
20230829,155500,20305874915,3750,3750,3750,3750,0
20230829,155400,20305874915,3750,3750,3750,3750,0
20230829,155300,20305874915,3750,3750,3750,3750,36217
20230829,155200,20305874915,3750,3750,3750,3750,0
20230829,155100,20305874915,3750,3750,3750,3750,0
20230829,155000,20305874915,3750,3750,3750,3750,0
20230829,154900,20305874915,3750,3750,3750,3750,0
20230829,154800,20305874915,3750,3750,3750,3750,0
20230829,154700,20305874915,3750,3750,3750,3750,0
20230829,154600,20305874915,3750,3750,3750,3750,0
20230829,154500,20305874915,3750,3750,3750,3750,0
20230829,154400,20305874915,3750,3750,3750,3750,0
20230829,154300,20305874915,3750,3750,3750,3750,0
20230829,154200,20305874915,3750,3750,3750,3750,0
20230829,154100,20305874915,3750,3750,3750,3750,0
20230829,154000,20305874915,3750,3750,3750,3750,0
20230829,153900,20305874915,3750,3750,3750,3750,0
20230829,153800,20305874915,3750,3750,3750,3750,0
20230829,153700,20305874915,3750,3750,3750,3750,0
20230829,153600,20305874915,3750,3750,3750,3750,0
20230829,153500,20305874915,3750,3750,3750,3750,0
20230829,153400,20305874915,3750,3750,3750,3750,0
20230829,153300,20305874915,3750,3750,3750,3750,0
20230829,153200,20305874915,3750,3750,3750,3750,0
20230829,153100,20305874915,3750,3750,3750,3750,0
20230829,153000,20305874915,3750,3750,3750,3750,36217
20230829,152900,20170061165,3740,3740,3740,3740,0
20230829,152800,20170061165,3740,3740,3740,3740,0
20230829,152700,20170061165,3740,3740,3740,3740,0
20230829,152600,20170061165,3740,3740,3740,3740,0
20230829,152500,20170061165,3740,3740,3740,3740,0
20230829,152400,20170061165,3740,3740,3740,3740,0
20230829,152300,20170061165,3740,3740,3740,3740,0
20230829,152200,20170061165,3740,3740,3740,3740,0
20230829,152100,20170061165,3740,3740,3740,3740,0
20230829,152000,20170061165,3740,3740,3740,3740,0
20230829,151900,20170061165,3740,3735,3740,3725,7720
20230829,151800,20141273000,3735,3740,3750,3735,3961
20230829,151700,20126476405,3740,3740,3750,3740,8105
20230829,151600,20096113570,3740,3750,3750,3740,2777
20230829,151500,20085725500,3750,3750,3750,3740,6595
20230829,151400,20061034710,3745,3755,3760,3745,1361
20230829,151300,20055933270,3765,3750,3765,3745,11282
20230829,151200,20013592080,3745,3740,3745,3740,2465
20230829,151100,20004369410,3740,3745,3750,3740,2520
20230829,151000,19994939435,3745,3755,3755,3735,3953
20230829,150900,19980147950,3755,3755,3755,3745,253
20230829,150800,19979200285,3750,3745,3755,3745,3016
20230829,150700,19967896260,3745,3760,3760,3745,2987
20230829,150600,19956691420,3760,3750,3760,3750,1164
20230829,150500,19952323885,3750,3760,3760,3750,442
20230829,150400,19950662185,3760,3745,3760,3745,2984
20230829,150300,19939470875,3745,3740,3750,3735,1153
20230829,150200,19935159010,3750,3750,3755,3750,94
20230829,150100,19934806505,3755,3755,3760,3755,1726
20230829,150000,19928324860,3755,3750,3755,3750,1638
20230829,145900,19922176955,3755,3735,3755,3735,52
20230829,145800,19921982715,3735,3735,3735,3735,9
20230829,145700,19921949100,3735,3730,3750,3730,2961
20230829,145600,19910891045,3730,3740,3750,3730,7936
20230829,145500,19881260225,3750,3750,3750,3740,3125
20230829,145400,19869557390,3755,3755,3755,3755,2
20230829,145300,19869549880,3755,3760,3760,3755,223
20230829,145200,19868712425,3760,3760,3760,3755,1427
20230829,145100,19863348425,3760,3755,3760,3750,2194
20230829,145000,19855110000,3755,3755,3755,3755,500
20230829,144900,19853232500,3755,3740,3755,3740,3700
20230829,144800,19839358200,3740,3745,3745,3740,3207
20230829,144700,19827357605,3750,3750,3750,3750,138
20230829,144600,19826840105,3750,3750,3750,3750,1
20230829,144500,19826836355,3745,3745,3750,3745,1959
20230829,144400,19819499835,3745,3730,3750,3725,4097
20230829,144300,19804226020,3750,3755,3755,3725,12283
20230829,144200,19758372785,3755,3745,3755,3745,2930
20230829,144100,19747386500,3750,3755,3755,3740,5422
20230829,144000,19727076105,3750,3750,3755,3745,2670
20230829,143900,19717065095,3750,3760,3760,3750,4787
20230829,143800,19699105875,3760,3750,3760,3750,1391
20230829,143700,19693888135,3740,3755,3755,3740,501
20230829,143600,19692013245,3755,3750,3755,3740,2487
20230829,143500,19682700805,3755,3755,3755,3755,31
20230829,143400,19682584400,3755,3750,3755,3750,1323
20230829,143300,19677620720,3750,3745,3750,3745,2269
20230829,143200,19669121970,3745,3755,3755,3745,1191
20230829,143100,19664656035,3755,3740,3755,3740,507
20230829,143000,19662752340,3755,3750,3755,3730,878
20230829,142900,19659470910,3750,3730,3755,3725,1324
20230829,142800,19654510175,3725,3755,3760,3720,11880
20230829,142700,19610085280,3755,3765,3765,3755,2021
20230829,142600,19602491335,3765,3765,3765,3755,18
20230829,142500,19602423625,3770,3770,3770,3755,2506
20230829,142400,19593004360,3770,3760,3775,3755,3362
20230829,142300,19580365040,3760,3765,3770,3760,1089
20230829,142200,19576265550,3770,3770,3770,3765,869
20230829,142100,19572989650,3760,3770,3775,3760,3647
20230829,142000,19559250945,3770,3770,3775,3765,4713
20230829,141900,19541483335,3770,3765,3770,3765,2099
20230829,141800,19533570770,3765,3755,3770,3755,6275
20230829,141700,19509965600,3750,3765,3765,3750,2501
20230829,141600,19500573890,3760,3755,3760,3755,2252
20230829,141500,19492110840,3750,3755,3755,3745,4245
20230829,141400,19476195275,3755,3750,3755,3745,4521
20230829,141300,19459245895,3750,3750,3755,3750,2401
20230829,141200,19450242140,3750,3745,3750,3745,2594
20230829,141100,19440514665,3750,3740,3750,3740,4162
20230829,141000,19424938070,3740,3735,3740,3735,633
20230829,140900,19422571280,3735,3735,3735,3730,1149
20230829,140800,19418280435,3735,3730,3735,3730,905
20230829,140700,19414904765,3730,3730,3730,3730,202
20230829,140600,19414151305,3720,3725,3730,3715,5097
20230829,140500,19395170920,3725,3725,3725,3715,84
20230829,140400,19394858840,3715,3725,3725,3710,2969
20230829,140300,19383834520,3720,3720,3725,3715,3910
20230829,140200,19369303630,3720,3725,3725,3710,4464
20230829,140100,19352731630,3715,3705,3725,3705,1472
20230829,140000,19347262130,3705,3720,3720,3705,15268
20230829,135900,19290625560,3720,3720,3720,3700,4862
20230829,135800,19272605335,3725,3725,3725,3720,959
20230829,135700,19269035105,3730,3725,3730,3725,1178
20230829,135600,19264641335,3725,3725,3730,3700,7937
20230829,135500,19235170855,3730,3735,3735,3725,607
20230829,135400,19232908750,3740,3740,3740,3740,2
20230829,135300,19232901270,3740,3745,3745,3730,302
20230829,135200,19231774730,3745,3735,3745,3725,661
20230829,135100,19229305975,3735,3750,3750,3735,2622
20230829,135000,19219490935,3755,3725,3755,3725,9764
20230829,134900,19182983475,3725,3725,3725,3720,26
20230829,134800,19182886725,3710,3725,3725,3710,4009
20230829,134700,19167975570,3715,3725,3725,3715,517
20230829,134600,19166053820,3720,3725,3725,3720,703
20230829,134500,19163435705,3725,3710,3725,3705,3304
20230829,134400,19151154045,3720,3705,3720,3705,688
20230829,134300,19148604720,3705,3720,3720,3705,1420
20230829,134200,19143336730,3730,3715,3730,3705,6983
20230829,134100,19117391460,3725,3720,3725,3700,5723
20230829,134000,19096127890,3695,3715,3720,3690,10491
20230829,133900,19057257835,3710,3715,3715,3700,963
20230829,133800,19053685870,3690,3720,3720,3690,5617
20230829,133700,19032913415,3720,3720,3720,3705,2335
20230829,133600,19024252560,3720,3710,3725,3710,3417
20230829,133500,19011555560,3710,3715,3715,3670,37777
20230829,133400,18872167095,3715,3720,3725,3695,35614
20230829,133300,18740226535,3725,3730,3730,3710,6732
20230829,133200,18715208365,3725,3725,3730,3720,3940
20230829,133100,18700550480,3725,3725,3730,3720,886
20230829,133000,18697253430,3735,3725,3735,3715,1983
20230829,132900,18689874155,3730,3735,3735,3710,8534
20230829,132800,18658139405,3735,3730,3735,3715,6395
20230829,132700,18634318445,3725,3735,3740,3725,4193
20230829,132600,18618673740,3735,3740,3740,3735,680
20230829,132500,18616133875,3740,3735,3745,3720,8089
20230829,132400,18585934595,3735,3745,3765,3700,56501
20230829,132300,18375857095,3765,3755,3775,3740,9456
20230829,132200,18340414280,3775,3775,3775,3755,2604
20230829,132100,18330612775,3780,3780,3780,3765,505
20230829,132000,18328706725,3780,3790,3790,3760,6694
20230829,131900,18303510330,3790,3790,3790,3775,84
20230829,131800,18303192120,3775,3790,3790,3775,691
20230829,131700,18300579960,3785,3785,3790,3780,1471
20230829,131600,18295018315,3785,3785,3785,3755,2211
20230829,131500,18286697230,3775,3785,3785,3775,579
20230829,131400,18284510715,3805,3775,3805,3765,5331
20230829,131300,18264271680,3775,3765,3775,3765,462
20230829,131200,18262532110,3775,3755,3780,3755,150
20230829,131100,18261966060,3755,3775,3780,3755,2504
20230829,131000,18252517625,3775,3775,3775,3740,16531
20230829,130900,18190460575,3785,3790,3790,3775,1333
20230829,130800,18185424275,3790,3775,3790,3775,566
20230829,130700,18183287490,3790,3810,3810,3760,9445
20230829,130600,18147574750,3785,3810,3810,3785,15104
20230829,130500,18090242705,3810,3810,3810,3810,716
20230829,130400,18087514745,3810,3815,3815,3810,231
20230829,130300,18086634595,3815,3815,3815,3810,404
20230829,130200,18085095175,3815,3810,3815,3810,2000
20230829,130100,18077474785,3810,3800,3810,3795,3810
20230829,130000,18063001420,3795,3780,3795,3780,4579
20230829,125900,18045675030,3780,3770,3780,3765,1366
20230829,125800,18040524965,3780,3785,3785,3780,558
20230829,125700,18038415710,3780,3785,3795,3780,4370
20230829,125600,18021878085,3785,3795,3795,3785,940
20230829,125500,18018315255,3795,3790,3795,3790,1400
20230829,125400,18013008260,3790,3790,3790,3785,2159
20230829,125300,18004832615,3780,3775,3785,3775,2258
20230829,125200,17996302975,3775,3765,3775,3760,3035
20230829,125100,17984874055,3750,3755,3765,3750,1087
20230829,125000,17980788680,3750,3755,3765,3750,4557
20230829,124900,17963673560,3760,3755,3760,3750,501
20230829,124800,17961792570,3750,3765,3765,3750,1114
20230829,124700,17957609405,3765,3750,3765,3750,4432
20230829,124600,17940931505,3745,3765,3765,3745,2544
20230829,124500,17931384760,3765,3770,3775,3745,9671
20230829,124400,17895119780,3775,3765,3775,3765,88
20230829,124300,17894787985,3760,3765,3765,3760,2730
20230829,124200,17884509815,3765,3760,3765,3755,3989
20230829,124100,17869523100,3765,3760,3765,3755,5163
20230829,124000,17850119905,3760,3760,3770,3755,754
20230829,123900,17847285125,3760,3775,3775,3750,3690
20230829,123800,17833433370,3775,3775,3775,3760,4753
20230829,123700,17815548105,3775,3775,3780,3775,262
20230829,123600,17814559000,3775,3780,3780,3775,769
20230829,123500,17811652985,3780,3775,3780,3755,3585
20230829,123400,17798153505,3785,3780,3785,3770,3561
20230829,123300,17784698395,3780,3780,3785,3770,679
20230829,123200,17782130965,3780,3780,3785,3770,23
20230829,123100,17782044025,3760,3780,3785,3760,2578
20230829,123000,17772312005,3780,3785,3785,3775,115
20230829,122900,17771877390,3785,3770,3785,3770,1206
20230829,122800,17767323235,3770,3775,3780,3770,558
20230829,122700,17765217985,3775,3770,3775,3760,3504
20230829,122600,17752022495,3760,3760,3770,3760,7722
20230829,122500,17722936495,3760,3760,3760,3740,24322
20230829,122400,17631710805,3760,3760,3765,3755,10116
20230829,122300,17593691760,3760,3765,3770,3755,8463
20230829,122200,17561843320,3760,3770,3770,3760,5805
20230829,122100,17539990755,3770,3775,3780,3755,9836
20230829,122000,17502956370,3780,3800,3800,3780,19098
20230829,121900,17430694300,3800,3795,3800,3795,1495
20230829,121800,17425014180,3795,3790,3795,3790,4228
20230829,121700,17408987740,3790,3795,3800,3790,7668
20230829,121600,17379906775,3795,3800,3800,3795,1344
20230829,121500,17374799580,3800,3810,3815,3800,4390
20230829,121400,17358076850,3805,3800,3810,3795,2811
20230829,121300,17347385480,3795,3795,3800,3790,4685
20230829,121200,17329606475,3800,3800,3800,3790,8895
20230829,121100,17295863295,3795,3805,3805,3795,2943
20230829,121000,17284684775,3810,3805,3810,3800,710
20230829,120900,17281982470,3795,3800,3805,3795,2819
20230829,120800,17271280085,3800,3800,3810,3795,1719
20230829,120700,17264754265,3795,3810,3810,3795,4039
20230829,120600,17249405095,3810,3820,3820,3810,1019
20230829,120500,17245522535,3825,3815,3825,3795,42462
20230829,120400,17084071935,3815,3820,3825,3815,2113
20230829,120300,17076007650,3825,3825,3825,3820,1387
20230829,120200,17070705475,3830,3830,3830,3825,340
20230829,120100,17069403830,3835,3840,3840,3830,842
20230829,120000,17066176960,3840,3830,3840,3830,390
20230829,115900,17064680640,3830,3835,3835,3825,1230
20230829,115800,17059969840,3830,3830,3835,3830,910
20230829,115700,17056484500,3830,3830,3835,3830,264
20230829,115600,17055473375,3830,3830,3830,3815,488
20230829,115500,17053608385,3820,3830,3830,3810,22780
20230829,115400,16966685590,3830,3840,3840,3825,1455
20230829,115300,16961115895,3825,3830,3835,3825,2343
20230829,115200,16952143780,3835,3835,3840,3825,5703
20230829,115100,16930284700,3830,3830,3830,3825,4755
20230829,115000,16912082735,3830,3825,3830,3820,3745
20230829,114900,16897764020,3825,3835,3835,3825,5746
20230829,114800,16875766870,3835,3835,3835,3830,395
20230829,114700,16874252545,3830,3840,3840,3830,2633
20230829,114600,16864167685,3840,3845,3845,3825,14228
20230829,114500,16809713455,3845,3845,3850,3835,931
20230829,114400,16806136020,3855,3850,3855,3840,197
20230829,114300,16805377670,3850,3855,3855,3835,1873
20230829,114200,16798181125,3850,3865,3865,3840,2648
20230829,114100,16787996855,3860,3855,3865,3850,501
20230829,114000,16786067155,3850,3855,3865,3850,1131
20230829,113900,16781711645,3855,3855,3855,3850,2231
20230829,113800,16773122155,3850,3850,3850,3845,1821
20230829,113700,16766112800,3855,3860,3860,3850,1674
20230829,113600,16759660930,3860,3865,3865,3860,146
20230829,113500,16759097240,3865,3865,3890,3860,3347
20230829,113400,16746107595,3885,3850,3885,3845,9847
20230829,113300,16708056875,3850,3855,3855,3850,2072
20230829,113200,16700079655,3855,3845,3855,3845,1853
20230829,113100,16692953285,3845,3845,3850,3845,2062
20230829,113000,16685023145,3845,3850,3850,3845,435
20230829,112900,16683350510,3845,3850,3855,3845,2186
20230829,112800,16674942950,3850,3850,3855,3845,1461
20230829,112700,16669323585,3850,3840,3860,3840,849
20230829,112600,16666057165,3845,3845,3855,3845,283
20230829,112500,16664969015,3855,3855,3860,3850,1816
20230829,112400,16657973930,3855,3855,3860,3850,577
20230829,112300,16655749960,3855,3855,3855,3840,1229
20230829,112200,16651025610,3855,3840,3855,3840,700
20230829,112100,16648331235,3835,3860,3860,3835,2394
20230829,112000,16639141175,3865,3865,3870,3835,4451
20230829,111900,16622004325,3865,3865,3870,3865,1564
20230829,111800,16615958505,3865,3860,3865,3850,2037
20230829,111700,16608100260,3860,3850,3860,3850,333
20230829,111600,16606817040,3850,3845,3865,3845,3098
20230829,111500,16594888270,3845,3845,3845,3835,334
20230829,111400,16593607300,3845,3830,3845,3830,917
20230829,111300,16590094725,3830,3845,3850,3825,3583
20230829,111200,16576366655,3845,3830,3845,3830,2352
20230829,111100,16567323875,3830,3840,3845,3825,3038
20230829,111000,16555682845,3840,3845,3845,3830,754
20230829,110900,16552788865,3845,3845,3850,3830,5509
20230829,110800,16531624205,3845,3840,3845,3825,24751
20230829,110700,16436776615,3855,3845,3855,3835,5377
20230829,110600,16416141125,3845,3845,3845,3840,2317
20230829,110500,16407240590,3850,3855,3855,3845,1983
20230829,110400,16399613890,3855,3855,3860,3855,2108
20230829,110300,16391486840,3855,3845,3855,3845,2477
20230829,110200,16381950415,3845,3835,3850,3835,1670
20230829,110100,16375541785,3835,3840,3845,3835,2479
20230829,110000,16366021640,3835,3850,3850,3830,11077
20230829,105900,16323530005,3850,3870,3870,3835,5622
20230829,105800,16301922755,3845,3880,3880,3845,8422
20230829,105700,16269462520,3880,3875,3890,3875,2185
20230829,105600,16260989850,3875,3890,3890,3860,1871
20230829,105500,16253739925,3890,3895,3900,3885,2171
20230829,105400,16245293470,3895,3885,3900,3885,4280
20230829,105300,16228637175,3885,3880,3885,3845,1134
20230829,105200,16224244465,3880,3865,3880,3840,5769
20230829,105100,16202010830,3860,3870,3870,3860,1263
20230829,105000,16197130810,3870,3880,3880,3870,1443
20230829,104900,16191545580,3880,3875,3885,3870,860
20230829,104800,16188212410,3875,3875,3875,3865,2958
20230829,104700,16176765070,3875,3885,3885,3855,497
20230829,104600,16174841280,3885,3885,3885,3855,2657
20230829,104500,16164577990,3885,3865,3885,3845,7566
20230829,104400,16135428805,3865,3860,3865,3850,3057
20230829,104300,16123636820,3860,3870,3870,3860,4828
20230829,104200,16104979815,3870,3870,3870,3860,4544
20230829,104100,16087417340,3870,3870,3870,3865,2392
20230829,104000,16078171300,3865,3865,3870,3865,2736
20230829,103900,16067596640,3865,3870,3870,3865,4072
20230829,103800,16051849360,3870,3885,3890,3865,2066
20230829,103700,16043840520,3890,3890,3895,3890,2115
20230829,103600,16035612855,3890,3890,3895,3890,569
20230829,103500,16033397545,3890,3885,3890,3885,2298
20230829,103400,16024458330,3890,3870,3890,3865,6896
20230829,103300,15997726810,3870,3865,3870,3860,3655
20230829,103200,15983603850,3865,3865,3865,3860,1733
20230829,103100,15976913795,3865,3855,3870,3855,4589
20230829,103000,15959182465,3860,3850,3860,3840,2657
20230829,102900,15948952085,3855,3855,3860,3835,12825
20230829,102800,15899660120,3860,3865,3870,3855,5033
20230829,102700,15880231365,3865,3875,3880,3860,5114
20230829,102600,15860456570,3880,3875,3885,3875,980
20230829,102500,15856650900,3895,3885,3900,3875,4875
20230829,102400,15837686690,3885,3885,3890,3885,7921
20230829,102300,15806913000,3885,3875,3885,3870,7332
20230829,102200,15778458000,3870,3865,3880,3860,4914
20230829,102100,15759442490,3865,3860,3865,3855,1960
20230829,102000,15751876720,3865,3855,3865,3850,1179
20230829,101900,15747325890,3860,3840,3860,3840,10151
20230829,101800,15708201805,3845,3840,3855,3815,30834
20230829,101700,15590038545,3840,3845,3855,3840,8505
20230829,101600,15557329785,3850,3860,3865,3845,16194
20230829,101500,15494959455,3865,3860,3870,3860,4426
20230829,101400,15477852020,3860,3860,3875,3855,6773
20230829,101300,15451697155,3865,3890,3900,3855,13611
20230829,101200,15399087155,3870,3875,3930,3860,5805
20230829,101100,15376511315,3865,3875,3875,3855,17545
20230829,101000,15308694295,3875,3885,3890,3875,3734
20230829,100900,15294193785,3895,3875,3895,3870,10502
20230829,100800,15253461880,3880,3895,3895,3875,13744
20230829,100700,15200102850,3895,3900,3900,3890,2226
20230829,100600,15191443055,3905,3915,3920,3890,10006
20230829,100500,15152386965,3920,3905,3925,3905,1922
20230829,100400,15144869560,3905,3905,3915,3905,3529
20230829,100300,15131088330,3905,3930,3930,3905,10560
20230829,100200,15089665335,3925,3935,3940,3920,11086
20230829,100100,15046148715,3935,3935,3950,3935,12233
20230829,100000,14997953580,3935,3940,3945,3925,7415
20230829,095900,14968796750,3950,3925,3960,3920,22963
20230829,095800,14878211110,3925,3950,3975,3920,16139
20230829,095700,14814654125,3960,3885,4000,3885,31380
20230829,095600,14690728075,3890,3905,3905,3890,8057
20230829,095500,14659349520,3900,3910,3910,3890,7759
20230829,095400,14629115235,3905,3890,3910,3885,6285
20230829,095300,14604636615,3890,3875,3890,3870,5103
20230829,095200,14584861945,3870,3885,3885,3870,5160
20230829,095100,14564884865,3890,3865,3895,3855,13841
20230829,095000,14511382530,3865,3855,3865,3850,24340
20230829,094900,14417602140,3865,3875,3875,3855,12235
20230829,094800,14370332255,3870,3865,3880,3860,12411
20230829,094700,14322304645,3865,3885,3885,3860,25713
20230829,094600,14222749060,3885,3895,3905,3885,15187
20230829,094500,14163659325,3890,3910,3910,3890,9353
20230829,094400,14127192595,3910,3915,3925,3910,11016
20230829,094300,14084066125,3920,3905,3930,3905,14131
20230829,094200,14028670695,3900,3875,3905,3875,14520
20230829,094100,13972204890,3875,3915,3915,3865,72392
20230829,094000,13691426665,3910,3935,3935,3910,17578
20230829,093900,13622477150,3940,3910,3940,3905,13166
20230829,093800,13570934950,3910,3920,3920,3905,24940
20230829,093700,13473382920,3920,3950,3955,3920,61345
20230829,093600,13232070490,3955,3965,3965,3945,29352
20230829,093500,13116106490,3965,3950,3965,3945,7222
20230829,093400,13087529210,3950,3955,3965,3945,24791
20230829,093300,12989623605,3955,3940,3960,3940,14728
20230829,093200,12931508175,3940,3980,3980,3940,24214
20230829,093100,12835830045,3970,3980,3985,3950,23529
20230829,093000,12742498015,3970,3990,3995,3950,23613
20230829,092900,12648852505,3990,3995,3995,3955,33594
20230829,092800,12515298350,3995,3935,4010,3935,44891
20230829,092700,12336608640,3945,3980,3995,3930,83286
20230829,092600,12006705710,3980,4030,4030,3955,96913
20230829,092500,11620314860,4030,4090,4130,3975,119550
20230829,092400,11136483890,4080,4125,4185,4080,141382
20230829,092300,10551793690,4125,4175,4205,4125,144668
20230829,092200,9949383945,4175,4180,4225,4160,213622
20230829,092100,9051819350,4185,4210,4210,4140,191328
20230829,092000,8251446790,4210,4145,4220,4125,213898
20230829,091900,7357610605,4155,4150,4190,4145,317351
20230829,091800,6035212830,4150,4070,4150,4040,322564
20230829,091700,4709631505,4060,3970,4090,3930,199077
20230829,091600,3908697415,3965,3980,3995,3960,25752
20230829,091500,3806245685,3980,4005,4015,3970,106222
20230829,091400,3381630510,4000,3965,4010,3950,136525
20230829,091300,2838040440,3975,3950,3975,3915,48231
20230829,091200,2647436715,3950,3915,3955,3900,46222
20230829,091100,2465947070,3915,3890,3945,3890,97369
20230829,091000,2084402055,3890,3810,3925,3805,39969
20230829,090900,1929846745,3805,3820,3820,3805,13448
20230829,090800,1878608915,3815,3805,3820,3805,15218
20230829,090700,1820606595,3805,3820,3820,3795,24696
20230829,090600,1726711210,3810,3850,3850,3795,16216
20230829,090500,1664899495,3850,3810,3860,3790,63576
20230829,090400,1421872960,3810,3850,3855,3800,91360
20230829,090300,1072364840,3855,3875,3885,3850,21745
20230829,090200,988448310,3880,3850,3910,3840,34681
20230829,090100,853998515,3850,3910,3920,3840,63873
20230829,090000,606685415,3915,3850,3915,3840,156064