stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193600,402284415,3160,3160,3160,3160,2324
20230830,193500,402284415,3160,3160,3160,3160,0
20230830,193400,402284415,3160,3160,3160,3160,0
20230830,193300,402284415,3160,3160,3160,3160,0
20230830,193200,402284415,3160,3160,3160,3160,0
20230830,193100,402284415,3160,3160,3160,3160,0
20230830,193000,402284415,3160,3160,3160,3160,0
20230830,192900,402284415,3160,3160,3160,3160,0
20230830,192800,402284415,3160,3160,3160,3160,0
20230830,192700,402284415,3160,3160,3160,3160,0
20230830,192600,402284415,3160,3160,3160,3160,0
20230830,192500,402284415,3160,3160,3160,3160,0
20230830,192400,402284415,3160,3160,3160,3160,0
20230830,192300,402284415,3160,3160,3160,3160,0
20230830,192200,402284415,3160,3160,3160,3160,0
20230830,192100,402284415,3160,3160,3160,3160,0
20230830,192000,402284415,3160,3160,3160,3160,0
20230830,191900,402284415,3160,3160,3160,3160,0
20230830,191800,402284415,3160,3160,3160,3160,0
20230830,191700,402284415,3160,3160,3160,3160,0
20230830,191600,402284415,3160,3160,3160,3160,0
20230830,191500,402284415,3160,3160,3160,3160,0
20230830,191400,402284415,3160,3160,3160,3160,0
20230830,191300,402284415,3160,3160,3160,3160,0
20230830,191200,402284415,3160,3160,3160,3160,0
20230830,191100,402284415,3160,3160,3160,3160,0
20230830,191000,402284415,3160,3160,3160,3160,0
20230830,190900,402284415,3160,3160,3160,3160,0
20230830,190800,402284415,3160,3160,3160,3160,0
20230830,190700,402284415,3160,3160,3160,3160,0
20230830,190600,402284415,3160,3160,3160,3160,2324
20230830,190500,402284415,3160,3160,3160,3160,0
20230830,190400,402284415,3160,3160,3160,3160,0
20230830,190300,402284415,3160,3160,3160,3160,0
20230830,190200,402284415,3160,3160,3160,3160,0
20230830,190100,402284415,3160,3160,3160,3160,0
20230830,190000,402284415,3160,3160,3160,3160,0
20230830,185900,402284415,3160,3160,3160,3160,0
20230830,185800,402284415,3160,3160,3160,3160,0
20230830,185700,402284415,3160,3160,3160,3160,0
20230830,185600,402284415,3160,3160,3160,3160,0
20230830,185500,402284415,3160,3160,3160,3160,0
20230830,185400,402284415,3160,3160,3160,3160,0
20230830,185300,402284415,3160,3160,3160,3160,0
20230830,185200,402284415,3160,3160,3160,3160,0
20230830,185100,402284415,3160,3160,3160,3160,0
20230830,185000,402284415,3160,3160,3160,3160,0
20230830,184900,402284415,3160,3160,3160,3160,0
20230830,184800,402284415,3160,3160,3160,3160,0
20230830,184700,402284415,3160,3160,3160,3160,0
20230830,184600,402284415,3160,3160,3160,3160,0
20230830,184500,402284415,3160,3160,3160,3160,0
20230830,184400,402284415,3160,3160,3160,3160,0
20230830,184300,402284415,3160,3160,3160,3160,0
20230830,184200,402284415,3160,3160,3160,3160,0
20230830,184100,402284415,3160,3160,3160,3160,0
20230830,184000,402284415,3160,3160,3160,3160,0
20230830,183900,402284415,3160,3160,3160,3160,0
20230830,183800,402284415,3160,3160,3160,3160,0
20230830,183700,402284415,3160,3160,3160,3160,0
20230830,183600,402284415,3160,3160,3160,3160,2324
20230830,183500,402284415,3160,3160,3160,3160,0
20230830,183400,402284415,3160,3160,3160,3160,0
20230830,183300,402284415,3160,3160,3160,3160,0
20230830,183200,402284415,3160,3160,3160,3160,0
20230830,183100,402284415,3160,3160,3160,3160,0
20230830,183000,402284415,3160,3160,3160,3160,0
20230830,182900,402284415,3160,3160,3160,3160,0
20230830,182800,402284415,3160,3160,3160,3160,0
20230830,182700,402284415,3160,3160,3160,3160,0
20230830,182600,402284415,3160,3160,3160,3160,0
20230830,182500,402284415,3160,3160,3160,3160,0
20230830,182400,402284415,3160,3160,3160,3160,0
20230830,182300,402284415,3160,3160,3160,3160,0
20230830,182200,402284415,3160,3160,3160,3160,0
20230830,182100,402284415,3160,3160,3160,3160,0
20230830,182000,402284415,3160,3160,3160,3160,0
20230830,181900,402284415,3160,3160,3160,3160,0
20230830,181800,402284415,3160,3160,3160,3160,0
20230830,181700,402284415,3160,3160,3160,3160,0
20230830,181600,402284415,3160,3160,3160,3160,0
20230830,181500,402284415,3160,3160,3160,3160,0
20230830,181400,402284415,3160,3160,3160,3160,0
20230830,181300,402284415,3160,3160,3160,3160,0
20230830,181200,402284415,3160,3160,3160,3160,0
20230830,181100,402284415,3160,3160,3160,3160,0
20230830,181000,402284415,3160,3160,3160,3160,0
20230830,180900,402284415,3160,3160,3160,3160,0
20230830,180800,402284415,3160,3160,3160,3160,0
20230830,180700,402284415,3160,3160,3160,3160,0
20230830,180600,402284415,3160,3160,3160,3160,2324
20230830,180500,402284415,3160,3160,3160,3160,0
20230830,180400,402284415,3160,3160,3160,3160,0
20230830,180300,402284415,3160,3160,3160,3160,0
20230830,180200,402284415,3160,3160,3160,3160,0
20230830,180100,402284415,3160,3160,3160,3160,0
20230830,180000,402284415,3160,3160,3160,3160,0
20230830,175900,402284415,3160,3160,3160,3160,0
20230830,175800,402284415,3160,3160,3160,3160,0
20230830,175700,402284415,3160,3160,3160,3160,0
20230830,175600,402284415,3160,3160,3160,3160,0
20230830,175500,402284415,3160,3160,3160,3160,0
20230830,175400,402284415,3160,3160,3160,3160,0
20230830,175300,402284415,3160,3160,3160,3160,0
20230830,175200,402284415,3160,3160,3160,3160,0
20230830,175100,402284415,3160,3160,3160,3160,0
20230830,175000,402284415,3160,3160,3160,3160,0
20230830,174900,402284415,3160,3160,3160,3160,0
20230830,174800,402284415,3160,3160,3160,3160,0
20230830,174700,402284415,3160,3160,3160,3160,0
20230830,174600,402284415,3160,3160,3160,3160,0
20230830,174500,402284415,3160,3160,3160,3160,0
20230830,174400,402284415,3160,3160,3160,3160,0
20230830,174300,402284415,3160,3160,3160,3160,0
20230830,174200,402284415,3160,3160,3160,3160,0
20230830,174100,402284415,3160,3160,3160,3160,0
20230830,174000,402284415,3160,3160,3160,3160,0
20230830,173900,402284415,3160,3160,3160,3160,0
20230830,173800,402284415,3160,3160,3160,3160,0
20230830,173700,402284415,3160,3160,3160,3160,0
20230830,173600,402284415,3160,3160,3160,3160,2324
20230830,173500,402284415,3160,3160,3160,3160,0
20230830,173400,402284415,3160,3160,3160,3160,0
20230830,173300,402284415,3160,3160,3160,3160,0
20230830,173200,402284415,3160,3160,3160,3160,0
20230830,173100,402284415,3160,3160,3160,3160,0
20230830,173000,402284415,3160,3160,3160,3160,0
20230830,172900,402284415,3160,3160,3160,3160,0
20230830,172800,402284415,3160,3160,3160,3160,0
20230830,172700,402284415,3160,3160,3160,3160,0
20230830,172600,402284415,3160,3160,3160,3160,0
20230830,172500,402284415,3160,3160,3160,3160,0
20230830,172400,402284415,3160,3160,3160,3160,0
20230830,172300,402284415,3160,3160,3160,3160,0
20230830,172200,402284415,3160,3160,3160,3160,0
20230830,172100,402284415,3160,3160,3160,3160,0
20230830,172000,402284415,3160,3160,3160,3160,0
20230830,171900,402284415,3160,3160,3160,3160,0
20230830,171800,402284415,3160,3160,3160,3160,0
20230830,171700,402284415,3160,3160,3160,3160,0
20230830,171600,402284415,3160,3160,3160,3160,0
20230830,171500,402284415,3160,3160,3160,3160,0
20230830,171400,402284415,3160,3160,3160,3160,0
20230830,171300,402284415,3160,3160,3160,3160,0
20230830,171200,402284415,3160,3160,3160,3160,0
20230830,171100,402284415,3160,3160,3160,3160,0
20230830,171000,402284415,3160,3160,3160,3160,0
20230830,170900,402284415,3160,3160,3160,3160,0
20230830,170800,402284415,3160,3160,3160,3160,0
20230830,170700,402284415,3160,3160,3160,3160,0
20230830,170600,402284415,3160,3160,3160,3160,2324
20230830,170500,402284415,3160,3160,3160,3160,0
20230830,170400,402284415,3160,3160,3160,3160,0
20230830,170300,402284415,3160,3160,3160,3160,0
20230830,170200,402284415,3160,3160,3160,3160,0
20230830,170100,402284415,3160,3160,3160,3160,0
20230830,170000,402284415,3160,3160,3160,3160,0
20230830,165900,402284415,3160,3160,3160,3160,0
20230830,165800,402284415,3160,3160,3160,3160,0
20230830,165700,402284415,3160,3160,3160,3160,0
20230830,165600,402284415,3160,3160,3160,3160,0
20230830,165500,402284415,3160,3160,3160,3160,0
20230830,165400,402284415,3160,3160,3160,3160,0
20230830,165300,402284415,3160,3160,3160,3160,0
20230830,165200,402284415,3160,3160,3160,3160,0
20230830,165100,402284415,3160,3160,3160,3160,0
20230830,165000,402284415,3160,3160,3160,3160,0
20230830,164900,402284415,3160,3160,3160,3160,0
20230830,164800,402284415,3160,3160,3160,3160,0
20230830,164700,402284415,3160,3160,3160,3160,0
20230830,164600,402284415,3160,3160,3160,3160,0
20230830,164500,402284415,3160,3160,3160,3160,0
20230830,164400,402284415,3160,3160,3160,3160,0
20230830,164300,402284415,3160,3160,3160,3160,0
20230830,164200,402284415,3160,3160,3160,3160,0
20230830,164100,402284415,3160,3160,3160,3160,0
20230830,164000,402284415,3160,3160,3160,3160,0
20230830,163900,402284415,3160,3160,3160,3160,0
20230830,163800,402284415,3160,3160,3160,3160,0
20230830,163700,402284415,3160,3160,3160,3160,0
20230830,163600,402284415,3160,3160,3160,3160,2324
20230830,163500,402284415,3160,3160,3160,3160,0
20230830,163400,402284415,3160,3160,3160,3160,0
20230830,163300,402284415,3160,3160,3160,3160,0
20230830,163200,402284415,3160,3160,3160,3160,0
20230830,163100,402284415,3160,3160,3160,3160,0
20230830,163000,402284415,3160,3160,3160,3160,0
20230830,162900,402284415,3160,3160,3160,3160,0
20230830,162800,402284415,3160,3160,3160,3160,0
20230830,162700,402284415,3160,3160,3160,3160,0
20230830,162600,402284415,3160,3160,3160,3160,0
20230830,162500,402284415,3160,3160,3160,3160,0
20230830,162400,402284415,3160,3160,3160,3160,0
20230830,162300,402284415,3160,3160,3160,3160,0
20230830,162200,402284415,3160,3160,3160,3160,0
20230830,162100,402284415,3160,3160,3160,3160,0
20230830,162000,402284415,3160,3160,3160,3160,0
20230830,161900,402284415,3160,3160,3160,3160,0
20230830,161800,402284415,3160,3160,3160,3160,0
20230830,161700,402284415,3160,3160,3160,3160,0
20230830,161600,402284415,3160,3160,3160,3160,0
20230830,161500,402284415,3160,3160,3160,3160,0
20230830,161400,402284415,3160,3160,3160,3160,0
20230830,161300,402284415,3160,3160,3160,3160,0
20230830,161200,402284415,3160,3160,3160,3160,0
20230830,161100,402284415,3160,3160,3160,3160,0
20230830,161000,402284415,3160,3160,3160,3160,0
20230830,160900,402284415,3160,3160,3160,3160,0
20230830,160800,402284415,3160,3160,3160,3160,0
20230830,160700,402284415,3160,3160,3160,3160,0
20230830,160600,402284415,3160,3160,3160,3160,2324
20230830,160500,402284415,3160,3160,3160,3160,0
20230830,160400,402284415,3160,3160,3160,3160,0
20230830,160300,402284415,3160,3160,3160,3160,0
20230830,160200,402284415,3160,3160,3160,3160,0
20230830,160100,402284415,3160,3160,3160,3160,0
20230830,160000,402284415,3160,3160,3160,3160,0
20230830,155900,402284415,3160,3160,3160,3160,0
20230830,155800,402284415,3160,3160,3160,3160,0
20230830,155700,402284415,3160,3160,3160,3160,0
20230830,155600,402284415,3160,3160,3160,3160,0
20230830,155500,402284415,3160,3160,3160,3160,0
20230830,155400,402284415,3160,3160,3160,3160,0
20230830,155300,402284415,3160,3160,3160,3160,0
20230830,155200,402284415,3160,3160,3160,3160,0
20230830,155100,402284415,3160,3160,3160,3160,0
20230830,155000,402284415,3160,3160,3160,3160,0
20230830,154900,402284415,3160,3160,3160,3160,0
20230830,154800,402284415,3160,3160,3160,3160,0
20230830,154700,402284415,3160,3160,3160,3160,0
20230830,154600,402284415,3160,3160,3160,3160,0
20230830,154500,402284415,3160,3160,3160,3160,0
20230830,154400,402284415,3160,3160,3160,3160,0
20230830,154300,402284415,3160,3160,3160,3160,0
20230830,154200,402284415,3160,3160,3160,3160,0
20230830,154100,402284415,3160,3160,3160,3160,0
20230830,154000,402284415,3160,3160,3160,3160,0
20230830,153900,402284415,3160,3160,3160,3160,0
20230830,153800,402284415,3160,3160,3160,3160,0
20230830,153700,402284415,3160,3160,3160,3160,0
20230830,153600,402284415,3160,3160,3160,3160,2324
20230830,153500,402284415,3160,3160,3160,3160,0
20230830,153400,402284415,3160,3160,3160,3160,0
20230830,153300,402284415,3160,3160,3160,3160,0
20230830,153200,402284415,3160,3160,3160,3160,0
20230830,153100,402284415,3160,3160,3160,3160,0
20230830,153000,402284415,3160,3160,3160,3160,2324
20230830,152900,394940575,3155,3155,3155,3155,0
20230830,152800,394940575,3155,3155,3155,3155,0
20230830,152700,394940575,3155,3155,3155,3155,0
20230830,152600,394940575,3155,3155,3155,3155,0
20230830,152500,394940575,3155,3155,3155,3155,0
20230830,152400,394940575,3155,3155,3155,3155,0
20230830,152300,394940575,3155,3155,3155,3155,0
20230830,152200,394940575,3155,3155,3155,3155,0
20230830,152100,394940575,3155,3155,3155,3155,0
20230830,152000,394940575,3155,3155,3155,3155,0
20230830,151900,394940575,3155,3155,3155,3155,106
20230830,151800,394606145,3155,3155,3155,3150,37
20230830,151700,394489570,3155,3155,3155,3155,32
20230830,151600,394388610,3145,3145,3145,3145,1217
20230830,151500,390561145,3150,3150,3150,3150,3
20230830,151400,390551695,3150,3150,3155,3150,219
20230830,151300,389861835,3150,3150,3150,3150,428
20230830,151200,388513635,3155,3155,3155,3155,55
20230830,151100,388340110,3155,3155,3155,3155,0
20230830,151000,388340110,3155,3155,3155,3155,0
20230830,150900,388340110,3155,3155,3155,3155,1
20230830,150800,388336955,3155,3155,3155,3155,167
20230830,150700,387810070,3160,3160,3160,3160,4
20230830,150600,387797430,3160,3160,3160,3160,0
20230830,150500,387797430,3160,3160,3160,3160,1001
20230830,150400,384634270,3155,3155,3155,3155,199
20230830,150300,384006425,3155,3155,3155,3155,0
20230830,150200,384006425,3155,3155,3155,3155,0
20230830,150100,384006425,3155,3155,3155,3155,0
20230830,150000,384006425,3155,3155,3155,3155,0
20230830,145900,384006425,3155,3155,3155,3155,1
20230830,145800,384003270,3160,3160,3160,3160,1
20230830,145700,384000110,3150,3155,3155,3150,500
20230830,145600,382424915,3160,3155,3160,3155,11
20230830,145500,382390205,3160,3160,3160,3160,0
20230830,145400,382390205,3160,3160,3160,3160,130
20230830,145300,381979405,3160,3160,3160,3160,0
20230830,145200,381979405,3160,3160,3160,3160,78
20230830,145100,381732925,3160,3155,3160,3155,556
20230830,145000,379978740,3155,3155,3155,3155,0
20230830,144900,379978740,3155,3155,3155,3155,1
20230830,144800,379975585,3155,3155,3155,3155,0
20230830,144700,379975585,3155,3150,3155,3150,97
20230830,144600,379670030,3150,3150,3150,3150,61
20230830,144500,379477880,3155,3155,3155,3155,1
20230830,144400,379474725,3155,3155,3155,3155,0
20230830,144300,379474725,3155,3155,3155,3155,0
20230830,144200,379474725,3155,3155,3155,3155,0
20230830,144100,379474725,3155,3150,3155,3150,1435
20230830,144000,374949050,3155,3155,3155,3155,0
20230830,143900,374949050,3155,3155,3155,3155,0
20230830,143800,374949050,3155,3155,3155,3150,502
20230830,143700,373367740,3150,3150,3155,3150,1002
20230830,143600,370211135,3145,3145,3145,3145,15
20230830,143500,370163960,3150,3150,3150,3150,4
20230830,143400,370151360,3155,3155,3155,3155,0
20230830,143300,370151360,3155,3150,3155,3150,103
20230830,143200,369826905,3145,3145,3145,3145,500
20230830,143100,368254405,3150,3155,3155,3150,14
20230830,143000,368210280,3155,3155,3155,3155,0
20230830,142900,368210280,3155,3155,3155,3155,297
20230830,142800,367273245,3155,3155,3155,3155,11
20230830,142700,367238540,3150,3150,3155,3150,423
20230830,142600,365904840,3155,3150,3155,3145,2908
20230830,142500,356745285,3155,3155,3155,3155,0
20230830,142400,356745285,3155,3155,3155,3155,0
20230830,142300,356745285,3155,3155,3155,3155,0
20230830,142200,356745285,3155,3155,3155,3155,83
20230830,142100,356483420,3160,3160,3160,3160,0
20230830,142000,356483420,3160,3160,3160,3160,0
20230830,141900,356483420,3160,3155,3160,3155,780
20230830,141800,354022515,3160,3160,3160,3155,1004
20230830,141700,350849880,3160,3160,3160,3160,0
20230830,141600,350849880,3160,3160,3160,3155,522
20230830,141500,349202960,3155,3155,3155,3155,0
20230830,141400,349202960,3155,3155,3155,3155,0
20230830,141300,349202960,3155,3160,3160,3155,305
20230830,141200,348240660,3160,3160,3160,3160,1
20230830,141100,348237500,3155,3155,3155,3155,40
20230830,141000,348111300,3155,3160,3160,3155,592
20230830,140900,346243330,3160,3155,3160,3155,182
20230830,140800,345669115,3160,3160,3160,3160,3
20230830,140700,345659635,3160,3160,3160,3160,0
20230830,140600,345659635,3160,3155,3160,3155,24
20230830,140500,345583910,3155,3155,3155,3155,837
20230830,140400,342943175,3150,3150,3150,3150,15
20230830,140300,342895925,3155,3155,3155,3155,0
20230830,140200,342895925,3155,3155,3155,3155,601
20230830,140100,340999770,3150,3150,3150,3150,465
20230830,140000,339535020,3155,3155,3155,3155,0
20230830,135900,339535020,3155,3155,3155,3155,0
20230830,135800,339535020,3155,3155,3155,3155,0
20230830,135700,339535020,3155,3155,3155,3150,495
20230830,135600,337973410,3155,3155,3155,3155,0
20230830,135500,337973410,3155,3155,3155,3155,20
20230830,135400,337910310,3160,3160,3160,3160,0
20230830,135300,337910310,3160,3160,3160,3160,0
20230830,135200,337910310,3160,3160,3160,3160,0
20230830,135100,337910310,3160,3160,3160,3160,0
20230830,135000,337910310,3160,3160,3160,3160,0
20230830,134900,337910310,3160,3155,3160,3155,734
20230830,134800,335594485,3155,3155,3155,3155,6
20230830,134700,335575555,3160,3165,3165,3160,5
20230830,134600,335559735,3165,3165,3165,3165,0
20230830,134500,335559735,3165,3165,3165,3165,0
20230830,134400,335559735,3165,3165,3165,3165,2
20230830,134300,335553405,3160,3160,3160,3160,25
20230830,134200,335474405,3165,3160,3165,3160,25
20230830,134100,335395400,3165,3160,3165,3160,25
20230830,134000,335316395,3160,3165,3165,3160,2012
20230830,133900,328958470,3170,3165,3170,3165,152
20230830,133800,328477385,3170,3170,3170,3170,0
20230830,133700,328477385,3170,3170,3170,3170,0
20230830,133600,328477385,3170,3165,3170,3165,21
20230830,133500,328410820,3170,3170,3170,3170,16
20230830,133400,328360100,3175,3175,3175,3175,0
20230830,133300,328360100,3175,3175,3175,3175,1001
20230830,133200,325181925,3175,3165,3175,3160,12
20230830,133100,325143970,3175,3175,3175,3175,89
20230830,133000,324861395,3175,3175,3175,3175,0
20230830,132900,324861395,3175,3170,3175,3170,2001
20230830,132800,318512415,3170,3170,3170,3170,0
20230830,132700,318512415,3170,3170,3170,3170,0
20230830,132600,318512415,3170,3170,3170,3170,28
20230830,132500,318423655,3165,3165,3165,3165,0
20230830,132400,318423655,3165,3165,3170,3165,7
20230830,132300,318401495,3165,3160,3165,3160,204
20230830,132200,317755855,3165,3165,3165,3165,10
20230830,132100,317724205,3165,3170,3170,3160,617
20230830,132000,315771540,3165,3170,3170,3165,1613
20230830,131900,310660910,3170,3165,3170,3165,1398
20230830,131800,306235240,3165,3165,3165,3165,0
20230830,131700,306235240,3165,3160,3165,3160,103
20230830,131600,305909755,3160,3160,3165,3160,1427
20230830,131500,301400405,3160,3160,3160,3160,100
20230830,131400,301084405,3160,3160,3160,3160,0
20230830,131300,301084405,3160,3160,3160,3160,85
20230830,131200,300815805,3160,3160,3160,3160,1
20230830,131100,300812645,3155,3155,3155,3155,1
20230830,131000,300809490,3160,3160,3160,3160,0
20230830,130900,300809490,3160,3160,3160,3160,0
20230830,130800,300809490,3160,3160,3160,3160,0
20230830,130700,300809490,3160,3160,3160,3160,0
20230830,130600,300809490,3160,3165,3165,3160,36
20230830,130500,300695710,3165,3150,3165,3150,1081
20230830,130400,297290535,3160,3160,3160,3160,0
20230830,130300,297290535,3160,3160,3160,3160,5
20230830,130200,297274735,3165,3160,3165,3160,650
20230830,130100,295220505,3160,3155,3160,3150,55
20230830,130000,295046975,3160,3160,3160,3160,20
20230830,125900,294983775,3165,3160,3165,3160,21
20230830,125800,294917410,3165,3165,3165,3165,4
20230830,125700,294904750,3165,3165,3165,3165,0
20230830,125600,294904750,3165,3165,3165,3165,0
20230830,125500,294904750,3165,3165,3165,3165,0
20230830,125400,294904750,3165,3160,3165,3160,348
20230830,125300,293804915,3165,3165,3165,3165,0
20230830,125200,293804915,3165,3170,3170,3165,252
20230830,125100,293007185,3170,3155,3170,3155,4365
20230830,125000,279209545,3155,3155,3155,3155,10
20230830,124900,279177995,3150,3155,3155,3150,11
20230830,124800,279143295,3150,3150,3150,3150,1102
20230830,124700,275671995,3150,3150,3150,3150,10
20230830,124600,275640495,3140,3140,3140,3140,10
20230830,124500,275609095,3140,3145,3145,3140,52
20230830,124400,275445660,3145,3145,3145,3145,55
20230830,124300,275272685,3145,3145,3145,3145,0
20230830,124200,275272685,3145,3145,3145,3145,0
20230830,124100,275272685,3145,3145,3145,3145,0
20230830,124000,275272685,3145,3140,3145,3140,2099
20230830,123900,268676805,3140,3140,3140,3140,0
20230830,123800,268676805,3140,3140,3140,3140,0
20230830,123700,268676805,3140,3140,3140,3140,15
20230830,123600,268629705,3140,3140,3140,3140,1207
20230830,123500,264839725,3145,3145,3145,3145,0
20230830,123400,264839725,3145,3145,3145,3145,0
20230830,123300,264839725,3145,3145,3145,3145,0
20230830,123200,264839725,3145,3145,3145,3145,88
20230830,123100,264562965,3145,3145,3145,3145,0
20230830,123000,264562965,3145,3145,3145,3145,16
20230830,122900,264512645,3150,3150,3150,3150,42
20230830,122800,264380345,3155,3150,3155,3150,59
20230830,122700,264194490,3150,3150,3150,3150,0
20230830,122600,264194490,3150,3150,3150,3150,250
20230830,122500,263406990,3150,3155,3160,3150,130
20230830,122400,262997215,3160,3160,3160,3160,0
20230830,122300,262997215,3160,3155,3160,3155,4
20230830,122200,262984585,3155,3150,3155,3150,50
20230830,122100,262826935,3145,3140,3145,3135,2029
20230830,122000,256455870,3140,3150,3150,3140,336
20230830,121900,255400730,3150,3150,3150,3150,1
20230830,121800,255397580,3140,3145,3145,3140,50
20230830,121700,255240525,3145,3145,3145,3145,0
20230830,121600,255240525,3145,3145,3145,3145,255
20230830,121500,254438550,3145,3150,3150,3145,109
20230830,121400,254095245,3155,3155,3155,3155,300
20230830,121300,253148745,3155,3150,3155,3150,525
20230830,121200,251492440,3150,3150,3150,3150,300
20230830,121100,250547440,3150,3140,3150,3140,102
20230830,121000,250226855,3140,3140,3140,3140,598
20230830,120900,248349135,3145,3145,3145,3145,271
20230830,120800,247496840,3150,3150,3150,3150,277
20230830,120700,246624290,3155,3155,3155,3155,0
20230830,120600,246624290,3155,3155,3155,3155,0
20230830,120500,246624290,3155,3150,3155,3150,14
20230830,120400,246580185,3150,3150,3150,3150,222
20230830,120300,245880885,3145,3145,3145,3145,7
20230830,120200,245858870,3150,3150,3150,3150,0
20230830,120100,245858870,3150,3150,3150,3150,1
20230830,120000,245855720,3145,3150,3150,3145,4
20230830,115900,245843135,3145,3145,3145,3145,565
20230830,115800,244066210,3145,3145,3145,3145,0
20230830,115700,244066210,3145,3140,3145,3140,383
20230830,115600,242863585,3145,3145,3145,3145,0
20230830,115500,242863585,3145,3145,3145,3145,0
20230830,115400,242863585,3145,3145,3145,3145,0
20230830,115300,242863585,3145,3145,3145,3145,0
20230830,115200,242863585,3145,3145,3145,3145,234
20230830,115100,242127655,3145,3145,3145,3145,5
20230830,115000,242111930,3145,3145,3145,3145,61
20230830,114900,241920085,3140,3140,3140,3140,98
20230830,114800,241612365,3145,3145,3145,3145,3
20230830,114700,241602930,3145,3145,3145,3145,129
20230830,114600,241197225,3145,3145,3145,3145,1000
20230830,114500,238052225,3145,3145,3145,3145,110
20230830,114400,237706275,3145,3145,3145,3145,200
20230830,114300,237077275,3145,3150,3150,3145,331
20230830,114200,236034770,3155,3155,3155,3155,0
20230830,114100,236034770,3155,3155,3155,3155,0
20230830,114000,236034770,3155,3155,3155,3155,0
20230830,113900,236034770,3155,3155,3160,3155,33
20230830,113800,235930650,3155,3155,3155,3155,189
20230830,113700,235334355,3160,3155,3160,3155,2365
20230830,113600,227867530,3155,3150,3155,3150,800
20230830,113500,225344575,3150,3150,3150,3150,10
20230830,113400,225313075,3150,3150,3150,3150,140
20230830,113300,224872075,3150,3150,3150,3150,50
20230830,113200,224714575,3150,3150,3150,3150,0
20230830,113100,224714575,3150,3150,3150,3150,98
20230830,113000,224405875,3150,3150,3150,3150,1
20230830,112900,224402725,3145,3145,3145,3145,3
20230830,112800,224393290,3145,3145,3145,3145,536
20230830,112700,222707570,3145,3145,3145,3145,0
20230830,112600,222707570,3145,3145,3145,3145,16
20230830,112500,222657250,3150,3150,3150,3150,0
20230830,112400,222657250,3150,3150,3150,3150,1
20230830,112300,222654100,3145,3145,3145,3145,241
20230830,112200,221896155,3140,3140,3140,3140,660
20230830,112100,219823755,3145,3145,3145,3145,0
20230830,112000,219823755,3145,3145,3145,3145,110
20230830,111900,219477805,3150,3150,3150,3150,1
20230830,111800,219474655,3150,3145,3150,3140,163
20230830,111700,218962140,3145,3145,3145,3145,52
20230830,111600,218798600,3150,3150,3150,3150,200
20230830,111500,218168600,3150,3150,3150,3150,0
20230830,111400,218168600,3150,3150,3150,3150,10
20230830,111300,218137100,3150,3150,3150,3150,1071
20230830,111200,214763450,3150,3150,3150,3150,4
20230830,111100,214750850,3150,3150,3150,3150,12
20230830,111000,214713050,3150,3150,3150,3150,35
20230830,110900,214602800,3150,3150,3150,3150,3
20230830,110800,214593350,3150,3150,3150,3150,250
20230830,110700,213805850,3145,3145,3150,3145,289
20230830,110600,212896445,3145,3145,3145,3145,100
20230830,110500,212581945,3150,3150,3150,3150,0
20230830,110400,212581945,3150,3150,3150,3150,0
20230830,110300,212581945,3150,3150,3150,3150,0
20230830,110200,212581945,3150,3150,3150,3150,0
20230830,110100,212581945,3150,3150,3150,3150,58
20230830,110000,212399245,3150,3150,3150,3150,442
20230830,105900,211006945,3150,3150,3150,3150,49
20230830,105800,210852595,3150,3150,3150,3150,96
20230830,105700,210550195,3140,3140,3140,3140,57
20230830,105600,210371215,3140,3150,3150,3140,2432
20230830,105500,202729545,3150,3145,3150,3145,289
20230830,105400,201819300,3145,3130,3145,3130,3443
20230830,105300,191013335,3130,3130,3130,3130,30
20230830,105200,190919435,3130,3130,3130,3130,0
20230830,105100,190919435,3130,3120,3130,3120,368
20230830,105000,189771265,3125,3125,3125,3125,31
20230830,104900,189674390,3125,3125,3125,3125,210
20230830,104800,189018140,3130,3130,3130,3130,0
20230830,104700,189018140,3130,3130,3130,3130,0
20230830,104600,189018140,3130,3130,3130,3130,60
20230830,104500,188830340,3130,3135,3135,3130,11
20230830,104400,188795870,3125,3130,3130,3125,700
20230830,104300,186607965,3135,3135,3135,3135,0
20230830,104200,186607965,3135,3135,3135,3135,1
20230830,104100,186604830,3130,3130,3130,3130,83
20230830,104000,186345040,3135,3135,3135,3135,11
20230830,103900,186310555,3135,3140,3140,3135,13
20230830,103800,186269785,3140,3140,3140,3135,462
20230830,103700,184819205,3140,3130,3140,3130,161
20230830,103600,184315265,3130,3130,3130,3130,11
20230830,103500,184280835,3130,3140,3140,3130,1526
20230830,103400,179501390,3135,3135,3140,3135,171
20230830,103300,178965300,3135,3135,3135,3135,70
20230830,103200,178745850,3135,3135,3135,3135,0
20230830,103100,178745850,3135,3130,3135,3130,121
20230830,103000,178366620,3130,3130,3130,3130,1
20230830,102900,178363490,3135,3135,3135,3135,4
20230830,102800,178350950,3125,3130,3130,3125,1000
20230830,102700,175222695,3135,3135,3135,3135,426
20230830,102600,173887185,3135,3135,3135,3135,34
20230830,102500,173780595,3140,3125,3140,3125,1012
20230830,102400,170605625,3130,3130,3130,3130,20
20230830,102300,170543025,3130,3130,3130,3130,0
20230830,102200,170543025,3130,3130,3130,3130,22
20230830,102100,170474165,3130,3130,3130,3130,0
20230830,102000,170474165,3130,3130,3130,3130,21
20230830,101900,170408435,3125,3125,3125,3125,96
20230830,101800,170108435,3125,3125,3125,3125,0
20230830,101700,170108435,3125,3125,3125,3125,98
20230830,101600,169802185,3130,3130,3130,3130,0
20230830,101500,169802185,3130,3115,3130,3110,535
20230830,101400,168136435,3110,3130,3130,3110,1201
20230830,101300,164394130,3135,3135,3135,3135,151
20230830,101200,163920745,3135,3135,3135,3135,1128
20230830,101100,160384465,3135,3130,3135,3130,300
20230830,101000,159444420,3130,3125,3130,3125,100
20230830,100900,159131440,3125,3125,3125,3125,0
20230830,100800,159131440,3125,3125,3125,3125,3
20230830,100700,159122065,3125,3125,3125,3125,1
20230830,100600,159118940,3130,3130,3130,3130,0
20230830,100500,159118940,3130,3125,3130,3110,1071
20230830,100400,155782630,3125,3130,3130,3125,144
20230830,100300,155332625,3135,3140,3140,3130,124
20230830,100200,154943890,3135,3145,3145,3135,245
20230830,100100,154174595,3145,3120,3145,3120,7944
20230830,100000,129267700,3120,3120,3120,3120,0
20230830,095900,129267700,3120,3120,3120,3120,1
20230830,095800,129264580,3110,3120,3120,3110,2109
20230830,095700,122700915,3115,3115,3115,3115,173
20230830,095600,122162020,3120,3120,3120,3120,0
20230830,095500,122162020,3120,3120,3120,3120,0
20230830,095400,122162020,3120,3120,3125,3120,479
20230830,095300,120667375,3120,3120,3120,3120,197
20230830,095200,120052735,3125,3125,3125,3120,967
20230830,095100,117035675,3125,3125,3125,3125,3
20230830,095000,117026300,3125,3125,3125,3125,1
20230830,094900,117023175,3120,3120,3120,3120,736
20230830,094800,114726855,3120,3120,3120,3120,1
20230830,094700,114723735,3120,3120,3120,3120,0
20230830,094600,114723735,3120,3120,3120,3120,10
20230830,094500,114692535,3120,3120,3120,3120,0
20230830,094400,114692535,3120,3120,3120,3120,273
20230830,094300,113840775,3115,3115,3115,3115,199
20230830,094200,113220890,3115,3115,3115,3115,0
20230830,094100,113220890,3115,3120,3120,3115,105
20230830,094000,112893790,3125,3125,3125,3125,16
20230830,093900,112843790,3115,3125,3130,3115,1507
20230830,093800,108145895,3125,3125,3130,3120,628
20230830,093700,106185795,3130,3120,3130,3120,694
20230830,093600,104018980,3130,3130,3130,3130,0
20230830,093500,104018980,3130,3130,3130,3120,13
20230830,093400,103978300,3125,3105,3130,3105,5295
20230830,093300,87525295,3105,3105,3105,3105,1241
20230830,093200,83671990,3105,3105,3105,3105,188
20230830,093100,83088250,3100,3100,3100,3100,105
20230830,093000,82762750,3105,3105,3105,3105,1
20230830,092900,82759645,3100,3100,3100,3100,1269
20230830,092800,78825745,3105,3105,3105,3105,1
20230830,092700,78822640,3095,3095,3095,3095,73
20230830,092600,78596705,3095,3095,3095,3095,1099
20230830,092500,75195300,3100,3105,3105,3100,818
20230830,092400,72657000,3105,3105,3105,3105,1
20230830,092300,72653895,3105,3105,3105,3105,0
20230830,092200,72653895,3105,3100,3105,3100,3
20230830,092100,72644590,3105,3105,3105,3105,0
20230830,092000,72644590,3105,3105,3105,3105,50
20230830,091900,72489340,3105,3105,3105,3105,3
20230830,091800,72480025,3100,3100,3100,3100,1
20230830,091700,72476925,3100,3090,3100,3090,1996
20230830,091600,66309275,3095,3085,3095,3085,1829
20230830,091500,60648550,3090,3100,3100,3090,2305
20230830,091400,53524340,3105,3100,3105,3095,3001
20230830,091300,44236205,3100,3100,3100,3100,2373
20230830,091200,36879905,3100,3110,3110,3100,5128
20230830,091100,20981015,3105,3105,3105,3105,32
20230830,091000,20881655,3110,3110,3110,3110,1
20230830,090900,20878545,3110,3110,3110,3110,0
20230830,090800,20878545,3110,3110,3110,3110,198
20230830,090700,20262765,3105,3115,3120,3105,927
20230830,090600,17379105,3120,3120,3120,3120,1
20230830,090500,17375985,3125,3110,3125,3110,2344
20230830,090400,10063715,3110,3100,3110,3095,1080
20230830,090300,6715550,3100,3100,3100,3100,475
20230830,090200,5243050,3105,3105,3105,3105,200
20230830,090100,4622050,3105,3115,3115,3105,827
20230830,090000,2052960,3120,3120,3120,3120,658