stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195000,5458314030,12400,12400,12400,12400,12483
20230829,194900,5458314030,12400,12400,12400,12400,0
20230829,194800,5458314030,12400,12400,12400,12400,0
20230829,194700,5458314030,12400,12400,12400,12400,0
20230829,194600,5458314030,12400,12400,12400,12400,0
20230829,194500,5458314030,12400,12400,12400,12400,0
20230829,194400,5458314030,12400,12400,12400,12400,0
20230829,194300,5458314030,12400,12400,12400,12400,0
20230829,194200,5458314030,12400,12400,12400,12400,0
20230829,194100,5458314030,12400,12400,12400,12400,0
20230829,194000,5458314030,12400,12400,12400,12400,0
20230829,193900,5458314030,12400,12400,12400,12400,0
20230829,193800,5458314030,12400,12400,12400,12400,0
20230829,193700,5458314030,12400,12400,12400,12400,0
20230829,193600,5458314030,12400,12400,12400,12400,0
20230829,193500,5458314030,12400,12400,12400,12400,0
20230829,193400,5458314030,12400,12400,12400,12400,0
20230829,193300,5458314030,12400,12400,12400,12400,0
20230829,193200,5458314030,12400,12400,12400,12400,0
20230829,193100,5458314030,12400,12400,12400,12400,0
20230829,193000,5458314030,12400,12400,12400,12400,0
20230829,192900,5458314030,12400,12400,12400,12400,0
20230829,192800,5458314030,12400,12400,12400,12400,0
20230829,192700,5458314030,12400,12400,12400,12400,0
20230829,192600,5458314030,12400,12400,12400,12400,0
20230829,192500,5458314030,12400,12400,12400,12400,0
20230829,192400,5458314030,12400,12400,12400,12400,0
20230829,192300,5458314030,12400,12400,12400,12400,0
20230829,192200,5458314030,12400,12400,12400,12400,0
20230829,192100,5458314030,12400,12400,12400,12400,0
20230829,192000,5458314030,12400,12400,12400,12400,12483
20230829,191900,5458314030,12400,12400,12400,12400,0
20230829,191800,5458314030,12400,12400,12400,12400,0
20230829,191700,5458314030,12400,12400,12400,12400,0
20230829,191600,5458314030,12400,12400,12400,12400,0
20230829,191500,5458314030,12400,12400,12400,12400,0
20230829,191400,5458314030,12400,12400,12400,12400,0
20230829,191300,5458314030,12400,12400,12400,12400,0
20230829,191200,5458314030,12400,12400,12400,12400,0
20230829,191100,5458314030,12400,12400,12400,12400,0
20230829,191000,5458314030,12400,12400,12400,12400,0
20230829,190900,5458314030,12400,12400,12400,12400,0
20230829,190800,5458314030,12400,12400,12400,12400,0
20230829,190700,5458314030,12400,12400,12400,12400,0
20230829,190600,5458314030,12400,12400,12400,12400,0
20230829,190500,5458314030,12400,12400,12400,12400,0
20230829,190400,5458314030,12400,12400,12400,12400,0
20230829,190300,5458314030,12400,12400,12400,12400,0
20230829,190200,5458314030,12400,12400,12400,12400,0
20230829,190100,5458314030,12400,12400,12400,12400,0
20230829,190000,5458314030,12400,12400,12400,12400,0
20230829,185900,5458314030,12400,12400,12400,12400,0
20230829,185800,5458314030,12400,12400,12400,12400,0
20230829,185700,5458314030,12400,12400,12400,12400,0
20230829,185600,5458314030,12400,12400,12400,12400,0
20230829,185500,5458314030,12400,12400,12400,12400,0
20230829,185400,5458314030,12400,12400,12400,12400,0
20230829,185300,5458314030,12400,12400,12400,12400,0
20230829,185200,5458314030,12400,12400,12400,12400,0
20230829,185100,5458314030,12400,12400,12400,12400,0
20230829,185000,5458314030,12400,12400,12400,12400,12483
20230829,184900,5458314030,12400,12400,12400,12400,0
20230829,184800,5458314030,12400,12400,12400,12400,0
20230829,184700,5458314030,12400,12400,12400,12400,0
20230829,184600,5458314030,12400,12400,12400,12400,0
20230829,184500,5458314030,12400,12400,12400,12400,0
20230829,184400,5458314030,12400,12400,12400,12400,0
20230829,184300,5458314030,12400,12400,12400,12400,0
20230829,184200,5458314030,12400,12400,12400,12400,0
20230829,184100,5458314030,12400,12400,12400,12400,0
20230829,184000,5458314030,12400,12400,12400,12400,0
20230829,183900,5458314030,12400,12400,12400,12400,0
20230829,183800,5458314030,12400,12400,12400,12400,0
20230829,183700,5458314030,12400,12400,12400,12400,0
20230829,183600,5458314030,12400,12400,12400,12400,0
20230829,183500,5458314030,12400,12400,12400,12400,0
20230829,183400,5458314030,12400,12400,12400,12400,0
20230829,183300,5458314030,12400,12400,12400,12400,0
20230829,183200,5458314030,12400,12400,12400,12400,0
20230829,183100,5458314030,12400,12400,12400,12400,0
20230829,183000,5458314030,12400,12400,12400,12400,0
20230829,182900,5458314030,12400,12400,12400,12400,0
20230829,182800,5458314030,12400,12400,12400,12400,0
20230829,182700,5458314030,12400,12400,12400,12400,0
20230829,182600,5458314030,12400,12400,12400,12400,0
20230829,182500,5458314030,12400,12400,12400,12400,0
20230829,182400,5458314030,12400,12400,12400,12400,0
20230829,182300,5458314030,12400,12400,12400,12400,0
20230829,182200,5458314030,12400,12400,12400,12400,0
20230829,182100,5458314030,12400,12400,12400,12400,0
20230829,182000,5458314030,12400,12400,12400,12400,12483
20230829,181900,5458314030,12400,12400,12400,12400,0
20230829,181800,5458314030,12400,12400,12400,12400,0
20230829,181700,5458314030,12400,12400,12400,12400,0
20230829,181600,5458314030,12400,12400,12400,12400,0
20230829,181500,5458314030,12400,12400,12400,12400,0
20230829,181400,5458314030,12400,12400,12400,12400,0
20230829,181300,5458314030,12400,12400,12400,12400,0
20230829,181200,5458314030,12400,12400,12400,12400,0
20230829,181100,5458314030,12400,12400,12400,12400,0
20230829,181000,5458314030,12400,12400,12400,12400,0
20230829,180900,5458314030,12400,12400,12400,12400,0
20230829,180800,5458314030,12400,12400,12400,12400,0
20230829,180700,5458314030,12400,12400,12400,12400,0
20230829,180600,5458314030,12400,12400,12400,12400,0
20230829,180500,5458314030,12400,12400,12400,12400,0
20230829,180400,5458314030,12400,12400,12400,12400,0
20230829,180300,5458314030,12400,12400,12400,12400,0
20230829,180200,5458314030,12400,12400,12400,12400,0
20230829,180100,5458314030,12400,12400,12400,12400,0
20230829,180000,5458314030,12400,12400,12400,12400,0
20230829,175900,5458314030,12400,12400,12400,12400,0
20230829,175800,5458314030,12400,12400,12400,12400,0
20230829,175700,5458314030,12400,12400,12400,12400,0
20230829,175600,5458314030,12400,12400,12400,12400,0
20230829,175500,5458314030,12400,12400,12400,12400,0
20230829,175400,5458314030,12400,12400,12400,12400,0
20230829,175300,5458314030,12400,12400,12400,12400,0
20230829,175200,5458314030,12400,12400,12400,12400,0
20230829,175100,5458314030,12400,12400,12400,12400,0
20230829,175000,5458314030,12400,12400,12400,12400,12483
20230829,174900,5458314030,12400,12400,12400,12400,0
20230829,174800,5458314030,12400,12400,12400,12400,0
20230829,174700,5458314030,12400,12400,12400,12400,0
20230829,174600,5458314030,12400,12400,12400,12400,0
20230829,174500,5458314030,12400,12400,12400,12400,0
20230829,174400,5458314030,12400,12400,12400,12400,0
20230829,174300,5458314030,12400,12400,12400,12400,0
20230829,174200,5458314030,12400,12400,12400,12400,0
20230829,174100,5458314030,12400,12400,12400,12400,0
20230829,174000,5458314030,12400,12400,12400,12400,0
20230829,173900,5458314030,12400,12400,12400,12400,0
20230829,173800,5458314030,12400,12400,12400,12400,0
20230829,173700,5458314030,12400,12400,12400,12400,0
20230829,173600,5458314030,12400,12400,12400,12400,0
20230829,173500,5458314030,12400,12400,12400,12400,0
20230829,173400,5458314030,12400,12400,12400,12400,0
20230829,173300,5458314030,12400,12400,12400,12400,0
20230829,173200,5458314030,12400,12400,12400,12400,0
20230829,173100,5458314030,12400,12400,12400,12400,0
20230829,173000,5458314030,12400,12400,12400,12400,0
20230829,172900,5458314030,12400,12400,12400,12400,0
20230829,172800,5458314030,12400,12400,12400,12400,0
20230829,172700,5458314030,12400,12400,12400,12400,0
20230829,172600,5458314030,12400,12400,12400,12400,0
20230829,172500,5458314030,12400,12400,12400,12400,0
20230829,172400,5458314030,12400,12400,12400,12400,0
20230829,172300,5458314030,12400,12400,12400,12400,0
20230829,172200,5458314030,12400,12400,12400,12400,0
20230829,172100,5458314030,12400,12400,12400,12400,0
20230829,172000,5458314030,12400,12400,12400,12400,12483
20230829,171900,5458314030,12400,12400,12400,12400,0
20230829,171800,5458314030,12400,12400,12400,12400,0
20230829,171700,5458314030,12400,12400,12400,12400,0
20230829,171600,5458314030,12400,12400,12400,12400,0
20230829,171500,5458314030,12400,12400,12400,12400,0
20230829,171400,5458314030,12400,12400,12400,12400,0
20230829,171300,5458314030,12400,12400,12400,12400,0
20230829,171200,5458314030,12400,12400,12400,12400,0
20230829,171100,5458314030,12400,12400,12400,12400,0
20230829,171000,5458314030,12400,12400,12400,12400,0
20230829,170900,5458314030,12400,12400,12400,12400,0
20230829,170800,5458314030,12400,12400,12400,12400,0
20230829,170700,5458314030,12400,12400,12400,12400,0
20230829,170600,5458314030,12400,12400,12400,12400,0
20230829,170500,5458314030,12400,12400,12400,12400,0
20230829,170400,5458314030,12400,12400,12400,12400,0
20230829,170300,5458314030,12400,12400,12400,12400,0
20230829,170200,5458314030,12400,12400,12400,12400,0
20230829,170100,5458314030,12400,12400,12400,12400,0
20230829,170000,5458314030,12400,12400,12400,12400,0
20230829,165900,5458314030,12400,12400,12400,12400,0
20230829,165800,5458314030,12400,12400,12400,12400,0
20230829,165700,5458314030,12400,12400,12400,12400,0
20230829,165600,5458314030,12400,12400,12400,12400,0
20230829,165500,5458314030,12400,12400,12400,12400,0
20230829,165400,5458314030,12400,12400,12400,12400,0
20230829,165300,5458314030,12400,12400,12400,12400,0
20230829,165200,5458314030,12400,12400,12400,12400,0
20230829,165100,5458314030,12400,12400,12400,12400,0
20230829,165000,5458314030,12400,12400,12400,12400,12483
20230829,164900,5458314030,12400,12400,12400,12400,0
20230829,164800,5458314030,12400,12400,12400,12400,0
20230829,164700,5458314030,12400,12400,12400,12400,0
20230829,164600,5458314030,12400,12400,12400,12400,0
20230829,164500,5458314030,12400,12400,12400,12400,0
20230829,164400,5458314030,12400,12400,12400,12400,0
20230829,164300,5458314030,12400,12400,12400,12400,0
20230829,164200,5458314030,12400,12400,12400,12400,0
20230829,164100,5458314030,12400,12400,12400,12400,0
20230829,164000,5458314030,12400,12400,12400,12400,0
20230829,163900,5458314030,12400,12400,12400,12400,0
20230829,163800,5458314030,12400,12400,12400,12400,0
20230829,163700,5458314030,12400,12400,12400,12400,0
20230829,163600,5458314030,12400,12400,12400,12400,0
20230829,163500,5458314030,12400,12400,12400,12400,0
20230829,163400,5458314030,12400,12400,12400,12400,0
20230829,163300,5458314030,12400,12400,12400,12400,0
20230829,163200,5458314030,12400,12400,12400,12400,0
20230829,163100,5458314030,12400,12400,12400,12400,0
20230829,163000,5458314030,12400,12400,12400,12400,0
20230829,162900,5458314030,12400,12400,12400,12400,0
20230829,162800,5458314030,12400,12400,12400,12400,0
20230829,162700,5458314030,12400,12400,12400,12400,0
20230829,162600,5458314030,12400,12400,12400,12400,0
20230829,162500,5458314030,12400,12400,12400,12400,0
20230829,162400,5458314030,12400,12400,12400,12400,0
20230829,162300,5458314030,12400,12400,12400,12400,0
20230829,162200,5458314030,12400,12400,12400,12400,0
20230829,162100,5458314030,12400,12400,12400,12400,0
20230829,162000,5458314030,12400,12400,12400,12400,12483
20230829,161900,5458314030,12400,12400,12400,12400,0
20230829,161800,5458314030,12400,12400,12400,12400,0
20230829,161700,5458314030,12400,12400,12400,12400,0
20230829,161600,5458314030,12400,12400,12400,12400,0
20230829,161500,5458314030,12400,12400,12400,12400,0
20230829,161400,5458314030,12400,12400,12400,12400,0
20230829,161300,5458314030,12400,12400,12400,12400,0
20230829,161200,5458314030,12400,12400,12400,12400,0
20230829,161100,5458314030,12400,12400,12400,12400,0
20230829,161000,5458314030,12400,12400,12400,12400,0
20230829,160900,5458314030,12400,12400,12400,12400,0
20230829,160800,5458314030,12400,12400,12400,12400,0
20230829,160700,5458314030,12400,12400,12400,12400,0
20230829,160600,5458314030,12400,12400,12400,12400,0
20230829,160500,5458314030,12400,12400,12400,12400,0
20230829,160400,5458314030,12400,12400,12400,12400,0
20230829,160300,5458314030,12400,12400,12400,12400,0
20230829,160200,5458314030,12400,12400,12400,12400,0
20230829,160100,5458314030,12400,12400,12400,12400,0
20230829,160000,5458314030,12400,12400,12400,12400,0
20230829,155900,5458314030,12400,12400,12400,12400,0
20230829,155800,5458314030,12400,12400,12400,12400,0
20230829,155700,5458314030,12400,12400,12400,12400,0
20230829,155600,5458314030,12400,12400,12400,12400,0
20230829,155500,5458314030,12400,12400,12400,12400,0
20230829,155400,5458314030,12400,12400,12400,12400,0
20230829,155300,5458314030,12400,12400,12400,12400,0
20230829,155200,5458314030,12400,12400,12400,12400,0
20230829,155100,5458314030,12400,12400,12400,12400,0
20230829,155000,5458314030,12400,12400,12400,12400,12483
20230829,154900,5458314030,12400,12400,12400,12400,0
20230829,154800,5458314030,12400,12400,12400,12400,0
20230829,154700,5458314030,12400,12400,12400,12400,0
20230829,154600,5458314030,12400,12400,12400,12400,0
20230829,154500,5458314030,12400,12400,12400,12400,0
20230829,154400,5458314030,12400,12400,12400,12400,0
20230829,154300,5458314030,12400,12400,12400,12400,0
20230829,154200,5458314030,12400,12400,12400,12400,0
20230829,154100,5458314030,12400,12400,12400,12400,0
20230829,154000,5458314030,12400,12400,12400,12400,0
20230829,153900,5458314030,12400,12400,12400,12400,0
20230829,153800,5458314030,12400,12400,12400,12400,0
20230829,153700,5458314030,12400,12400,12400,12400,0
20230829,153600,5458314030,12400,12400,12400,12400,0
20230829,153500,5458314030,12400,12400,12400,12400,0
20230829,153400,5458314030,12400,12400,12400,12400,0
20230829,153300,5458314030,12400,12400,12400,12400,0
20230829,153200,5458314030,12400,12400,12400,12400,0
20230829,153100,5458314030,12400,12400,12400,12400,0
20230829,153000,5458314030,12400,12400,12400,12400,12483
20230829,152900,5303524830,12320,12320,12320,12320,0
20230829,152800,5303524830,12320,12320,12320,12320,0
20230829,152700,5303524830,12320,12320,12320,12320,0
20230829,152600,5303524830,12320,12320,12320,12320,0
20230829,152500,5303524830,12320,12320,12320,12320,0
20230829,152400,5303524830,12320,12320,12320,12320,0
20230829,152300,5303524830,12320,12320,12320,12320,0
20230829,152200,5303524830,12320,12320,12320,12320,0
20230829,152100,5303524830,12320,12320,12320,12320,0
20230829,152000,5303524830,12320,12320,12320,12320,0
20230829,151900,5303524830,12320,12320,12400,12310,5579
20230829,151800,5234466680,12310,12310,12400,12260,6388
20230829,151700,5155737330,12320,12340,12340,12310,865
20230829,151600,5145072350,12330,12380,12390,12330,1889
20230829,151500,5121747350,12400,12440,12470,12330,2205
20230829,151400,5094404640,12450,12480,12530,12450,5796
20230829,151300,5022084490,12480,12470,12480,12460,2151
20230829,151200,4995262790,12480,12480,12480,12460,2153
20230829,151100,4968409580,12480,12480,12500,12480,1238
20230829,151000,4952952300,12480,12510,12550,12480,1617
20230829,150900,4932735520,12520,12470,12580,12470,6694
20230829,150800,4848975180,12480,12500,12500,12460,3411
20230829,150700,4806401480,12500,12520,12580,12500,3253
20230829,150600,4765639600,12510,12610,12610,12510,2354
20230829,150500,4736086340,12610,12650,12670,12600,8299
20230829,150400,4631190810,12650,12400,12650,12370,10757
20230829,150300,4496339690,12410,12550,12600,12400,11293
20230829,150200,4354756970,12550,12260,12580,12240,32961
20230829,150100,3944705520,12270,12240,12290,12230,3208
20230829,150000,3905295130,12240,12250,12290,12240,1907
20230829,145900,3881934640,12250,12190,12340,12190,2780
20230829,145800,3847822230,12250,12380,12380,12180,7659
20230829,145700,3753591330,12380,12380,12380,12380,0
20230829,145600,3753591330,12380,12380,12380,12380,0
20230829,145500,3753591330,12380,12190,12380,12170,12330
20230829,145400,3602030510,12220,12220,12260,12160,3845
20230829,145300,3555121220,12230,12260,12260,12170,2473
20230829,145200,3524870210,12240,12110,12260,12100,4771
20230829,145100,3466872980,12110,12070,12110,12050,1920
20230829,145000,3443701000,12060,11950,12060,11900,8387
20230829,144900,3343137100,11900,11920,11950,11900,2651
20230829,144800,3311476870,11930,11870,11930,11870,853
20230829,144700,3301307270,11900,11840,11900,11840,1635
20230829,144600,3281904970,11830,11800,11830,11800,449
20230829,144500,3276596640,11800,11820,11820,11800,126
20230829,144400,3275107480,11820,11800,11820,11800,58
20230829,144300,3274422480,11790,11780,11790,11770,1196
20230829,144200,3260340860,11780,11770,11790,11770,206
20230829,144100,3257916100,11820,11770,11820,11770,193
20230829,144000,3255644300,11820,11830,11830,11760,543
20230829,143900,3249231620,11820,11750,11830,11750,3530
20230829,143800,3207644280,11750,11710,11750,11680,760
20230829,143700,3198732510,11710,11670,11710,11670,142
20230829,143600,3197071490,11730,11680,11730,11670,145
20230829,143500,3195378440,11680,11690,11750,11680,148
20230829,143400,3193648840,11690,11730,11730,11680,603
20230829,143300,3186579520,11680,11680,11750,11680,1179
20230829,143200,3172743940,11680,11760,11760,11670,375
20230829,143100,3168346040,11670,11580,11770,11580,4013
20230829,143000,3121541070,11580,11610,11610,11580,700
20230829,142900,3113420070,11650,11600,11650,11580,117
20230829,142800,3112063060,11610,11610,11610,11610,50
20230829,142700,3111482560,11650,11660,11660,11650,21
20230829,142600,3111237900,11660,11650,11670,11650,450
20230829,142500,3105987100,11650,11620,11650,11620,1245
20230829,142400,3091508360,11630,11570,11630,11570,2141
20230829,142300,3066651540,11570,11560,11570,11560,220
20230829,142200,3064108320,11560,11570,11570,11560,39
20230829,142100,3063657470,11580,11580,11580,11580,0
20230829,142000,3063657470,11580,11550,11590,11550,644
20230829,141900,3056210930,11540,11540,11550,11540,342
20230829,141800,3052262450,11540,11540,11540,11540,371
20230829,141700,3047981110,11540,11550,11550,11520,895
20230829,141600,3037650370,11550,11540,11550,11540,144
20230829,141500,3035987450,11540,11540,11540,11540,2
20230829,141400,3035964370,11520,11520,11520,11520,12
20230829,141300,3035826130,11550,11540,11560,11510,566
20230829,141200,3029309000,11560,11540,11560,11540,200
20230829,141100,3026999790,11540,11540,11540,11540,241
20230829,141000,3024218650,11540,11540,11540,11540,3
20230829,140900,3024184030,11570,11500,11570,11500,1687
20230829,140800,3004732170,11500,11490,11500,11490,153
20230829,140700,3002972680,11480,11490,11500,11480,44
20230829,140600,3002467010,11490,11480,11490,11460,533
20230829,140500,2996346700,11470,11480,11480,11470,459
20230829,140400,2991077590,11490,11440,11490,11440,1770
20230829,140300,2970779320,11440,11420,11440,11420,471
20230829,140200,2965395940,11430,11430,11450,11420,735
20230829,140100,2956996590,11450,11450,11450,11450,145
20230829,140000,2955336340,11450,11450,11450,11450,11
20230829,135900,2955210390,11450,11440,11450,11440,11
20230829,135800,2955084460,11440,11440,11440,11440,14
20230829,135700,2954924300,11440,11440,11450,11420,324
20230829,135600,2951223590,11450,11450,11450,11450,20
20230829,135500,2950994590,11450,11450,11450,11450,103
20230829,135400,2949815240,11450,11450,11450,11410,32
20230829,135300,2949449640,11450,11430,11460,11430,159
20230829,135200,2947629210,11420,11420,11420,11420,285
20230829,135100,2944374510,11420,11420,11420,11420,11
20230829,135000,2944248890,11420,11420,11420,11420,202
20230829,134900,2941942050,11420,11420,11420,11410,46
20230829,134800,2941417140,11420,11400,11420,11400,168
20230829,134700,2939499780,11400,11400,11400,11390,100
20230829,134600,2938359930,11400,11390,11400,11390,194
20230829,134500,2936149320,11380,11360,11390,11360,1521
20230829,134400,2918835760,11360,11390,11390,11350,55
20230829,134300,2918211100,11380,11340,11380,11340,1165
20230829,134200,2904984480,11330,11340,11340,11330,186
20230829,134100,2902876170,11330,11340,11340,11330,102
20230829,134000,2901719560,11340,11340,11340,11340,15
20230829,133900,2901549460,11340,11340,11340,11340,195
20230829,133800,2899338160,11340,11340,11340,11340,206
20230829,133700,2897002120,11330,11350,11350,11330,1267
20230829,133600,2882636550,11350,11350,11350,11340,467
20230829,133500,2877337100,11350,11340,11360,11340,96
20230829,133400,2876247740,11360,11350,11360,11330,29
20230829,133300,2875918680,11330,11360,11360,11330,163
20230829,133200,2874070100,11350,11340,11350,11340,279
20230829,133100,2870903830,11340,11330,11340,11330,193
20230829,133000,2868717130,11330,11320,11330,11320,26
20230829,132900,2868422560,11320,11320,11320,11320,0
20230829,132800,2868422560,11320,11320,11320,11320,100
20230829,132700,2867290560,11320,11320,11320,11320,5
20230829,132600,2867233960,11330,11330,11330,11310,104
20230829,132500,2866056840,11310,11330,11330,11310,151
20230829,132400,2864349010,11310,11310,11310,11310,137
20230829,132300,2862799540,11310,11320,11320,11310,424
20230829,132200,2858004090,11310,11310,11320,11310,235
20230829,132100,2855345940,11310,11310,11320,11310,84
20230829,132000,2854395850,11310,11320,11320,11310,53
20230829,131900,2853796220,11350,11330,11350,11310,753
20230829,131800,2845258950,11340,11330,11340,11330,142
20230829,131700,2843649260,11330,11320,11330,11320,188
20230829,131600,2841520820,11320,11290,11320,11290,127
20230829,131500,2840085890,11300,11330,11330,11300,189
20230829,131400,2837945490,11330,11290,11330,11290,144
20230829,131300,2836319570,11290,11340,11340,11280,2203
20230829,131200,2811441600,11340,11340,11350,11340,1120
20230829,131100,2798732800,11350,11350,11350,11340,110
20230829,131000,2797484730,11350,11280,11350,11280,1019
20230829,130900,2785949160,11270,11270,11280,11270,162
20230829,130800,2784122910,11270,11270,11270,11250,72
20230829,130700,2783312490,11270,11260,11270,11250,2043
20230829,130600,2760319300,11270,11280,11280,11260,837
20230829,130500,2750887080,11290,11300,11300,11290,206
20230829,130400,2748561170,11290,11250,11290,11250,234
20230829,130300,2745924530,11250,11260,11260,11240,610
20230829,130200,2739061450,11260,11300,11300,11260,1620
20230829,130100,2720787930,11330,11340,11340,11330,14
20230829,130000,2720629260,11340,11360,11360,11280,1214
20230829,125900,2706905420,11360,11360,11360,11330,685
20230829,125800,2699134950,11330,11270,11330,11240,2244
20230829,125700,2673818900,11350,11260,11350,11260,1376
20230829,125600,2658314160,10770,10770,10770,10770,0
20230829,125500,2658314160,10770,11450,11450,10770,19617
20230829,125400,2439378130,11450,11450,11450,11450,200
20230829,125300,2437088130,11450,11450,11450,11450,230
20230829,125200,2434454630,11440,11450,11450,11440,92
20230829,125100,2433402140,11450,11430,11450,11430,649
20230829,125000,2425983750,11440,11460,11460,11430,472
20230829,124900,2420584880,11470,11470,11470,11410,2662
20230829,124800,2390163330,11470,11480,11480,11470,546
20230829,124700,2383897150,11480,11500,11500,11480,160
20230829,124600,2382060250,11480,11500,11500,11480,1361
20230829,124500,2366424280,11500,11510,11510,11500,1433
20230829,124400,2349940860,11510,11500,11510,11500,105
20230829,124300,2348732610,11510,11550,11550,11510,1651
20230829,124200,2329714760,11550,11540,11550,11540,176
20230829,124100,2327681970,11540,11520,11550,11520,352
20230829,124000,2323616500,11530,11550,11550,11520,309
20230829,123900,2320052890,11530,11530,11530,11530,113
20230829,123800,2318750000,11530,11530,11530,11520,225
20230829,123700,2316157210,11530,11530,11530,11530,171
20230829,123600,2314185580,11530,11570,11570,11530,160
20230829,123500,2312339580,11570,11530,11570,11530,557
20230829,123400,2305907170,11520,11520,11520,11520,0
20230829,123300,2305907170,11520,11550,11550,11520,1393
20230829,123200,2289856830,11550,11530,11550,11530,40
20230829,123100,2289395430,11550,11550,11550,11520,115
20230829,123000,2288070170,11550,11550,11550,11520,875
20230829,122900,2277977760,11550,11560,11570,11550,980
20230829,122800,2266651780,11560,11560,11560,11560,10
20230829,122700,2266536180,11560,11570,11570,11550,59
20230829,122600,2265854490,11570,11570,11570,11570,18
20230829,122500,2265646230,11570,11570,11570,11570,1
20230829,122400,2265634660,11540,11550,11550,11540,60
20230829,122300,2264941760,11550,11550,11550,11550,0
20230829,122200,2264941760,11550,11550,11550,11550,5
20230829,122100,2264884010,11550,11550,11550,11550,0
20230829,122000,2264884010,11550,11550,11550,11550,535
20230829,121900,2258704760,11550,11570,11570,11550,1622
20230829,121800,2239957480,11580,11580,11580,11580,11
20230829,121700,2239830100,11580,11580,11580,11580,8
20230829,121600,2239737460,11590,11580,11590,11580,16
20230829,121500,2239552170,11590,11590,11590,11590,25
20230829,121400,2239262420,11560,11560,11560,11560,20
20230829,121300,2239031220,11570,11560,11570,11560,249
20230829,121200,2236150300,11560,11560,11560,11550,552
20230829,121100,2229770240,11590,11590,11590,11590,11
20230829,121000,2229642750,11560,11600,11600,11560,964
20230829,120900,2218488740,11600,11590,11600,11590,5
20230829,120800,2218430750,11570,11570,11570,11570,3
20230829,120700,2218396040,11570,11560,11570,11560,13
20230829,120600,2218245660,11570,11570,11570,11570,0
20230829,120500,2218245660,11570,11570,11570,11570,20
20230829,120400,2218014260,11550,11550,11550,11550,9
20230829,120300,2217910310,11570,11570,11570,11570,7
20230829,120200,2217829320,11550,11550,11550,11550,10
20230829,120100,2217713820,11540,11560,11560,11540,75
20230829,120000,2216847960,11570,11570,11570,11570,1
20230829,115900,2216836390,11570,11560,11570,11560,105
20230829,115800,2215622040,11570,11570,11570,11570,5
20230829,115700,2215564190,11540,11540,11540,11540,0
20230829,115600,2215564190,11540,11540,11540,11540,120
20230829,115500,2214179390,11590,11590,11590,11590,0
20230829,115400,2214179390,11590,11580,11590,11580,25
20230829,115300,2213889870,11590,11570,11590,11520,595
20230829,115200,2207020660,11570,11570,11570,11570,42
20230829,115100,2206534720,11540,11540,11540,11540,1
20230829,115000,2206523180,11530,11550,11550,11530,903
20230829,114900,2196110930,11560,11510,11560,11510,205
20230829,114800,2193749050,11510,11530,11530,11510,709
20230829,114700,2185582040,11520,11530,11570,11510,84
20230829,114600,2184613680,11520,11520,11520,11520,30
20230829,114500,2184268080,11510,11510,11510,11510,0
20230829,114400,2184268080,11510,11500,11510,11490,97
20230829,114300,2183153080,11490,11530,11530,11490,1230
20230829,114200,2168999820,11530,11540,11540,11530,138
20230829,114100,2167408340,11540,11540,11550,11540,257
20230829,114000,2164442540,11550,11550,11550,11540,335
20230829,113900,2160573410,11560,11600,11600,11560,1191
20230829,113800,2146772290,11590,11590,11590,11590,1
20230829,113700,2146760700,11580,11580,11580,11580,2
20230829,113600,2146737540,11590,11590,11590,11590,1
20230829,113500,2146725950,11600,11560,11600,11560,55
20230829,113400,2146089950,11610,11610,11610,11610,3
20230829,113300,2146055120,11610,11600,11610,11600,6
20230829,113200,2145985510,11610,11610,11610,11610,14
20230829,113100,2145822970,11610,11610,11610,11610,103
20230829,113000,2144627140,11610,11610,11610,11580,42
20230829,112900,2144139860,11610,11610,11610,11610,10
20230829,112800,2144023760,11560,11560,11560,11560,276
20230829,112700,2140833200,11550,11540,11550,11540,82
20230829,112600,2139886490,11540,11550,11550,11540,49
20230829,112500,2139320550,11550,11550,11550,11550,58
20230829,112400,2138650650,11530,11540,11550,11520,126
20230829,112300,2137198400,11520,11520,11520,11520,1
20230829,112200,2137186880,11510,11510,11510,11510,0
20230829,112100,2137186880,11510,11530,11530,11510,247
20230829,112000,2134342070,11530,11590,11590,11500,7966
20230829,111900,2042559580,11640,11640,11640,11580,1992
20230829,111800,2019458710,11640,11640,11640,11640,1
20230829,111700,2019447070,11640,11640,11640,11640,1
20230829,111600,2019435430,11600,11600,11600,11600,41
20230829,111500,2018959830,11620,11610,11620,11610,70
20230829,111400,2018146650,11590,11600,11600,11590,645
20230829,111300,2010666590,11600,11630,11630,11600,3244
20230829,111200,1973009490,11630,11630,11630,11630,0
20230829,111100,1973009490,11630,11630,11630,11630,5
20230829,111000,1972951340,11620,11620,11620,11620,0
20230829,110900,1972951340,11620,11630,11630,11620,830
20230829,110800,1963302840,11630,11630,11630,11630,254
20230829,110700,1960348820,11640,11680,11680,11640,140
20230829,110600,1958717820,11680,11700,11700,11680,56
20230829,110500,1958063720,11650,11700,11700,11650,21
20230829,110400,1957819020,11660,11660,11660,11620,639
20230829,110300,1950383440,11700,11680,11700,11680,1257
20230829,110200,1935681710,11660,11670,11670,11660,121
20230829,110100,1934270670,11680,11680,11680,11660,17
20230829,110000,1934072250,11680,11680,11680,11680,5
20230829,105900,1934013850,11660,11670,11670,11660,35
20230829,105800,1933605740,11670,11670,11670,11670,6
20230829,105700,1933535720,11670,11670,11670,11670,1
20230829,105600,1933524050,11690,11700,11700,11690,56
20230829,105500,1932869360,11700,11650,11700,11650,61
20230829,105400,1932158660,11650,11650,11710,11650,37
20230829,105300,1931727310,11650,11620,11650,11620,7
20230829,105200,1931645790,11630,11640,11640,11630,449
20230829,105100,1926421340,11680,11680,11680,11680,239
20230829,105000,1923629820,11690,11710,11710,11690,786
20230829,104900,1914428850,11730,11730,11730,11730,17
20230829,104800,1914229440,11690,11690,11700,11680,380
20230829,104700,1909784640,11690,11680,11690,11680,619
20230829,104600,1902549610,11680,11680,11680,11680,6
20230829,104500,1902479530,11620,11620,11620,11620,5
20230829,104400,1902421430,11700,11690,11700,11690,50
20230829,104300,1901836580,11690,11650,11690,11650,70
20230829,104200,1901020280,11610,11610,11610,11610,73
20230829,104100,1900172750,11600,11630,11630,11600,84
20230829,104000,1899196730,11600,11600,11600,11600,110
20230829,103900,1897920730,11580,11590,11620,11580,244
20230829,103800,1895094200,11580,11690,11690,11580,2782
20230829,103700,1862818100,11690,11650,11690,11650,33
20230829,103600,1862433610,11700,11650,11700,11640,946
20230829,103500,1851421360,11640,11650,11650,11640,591
20230829,103400,1844537240,11650,11680,11680,11650,1222
20230829,103300,1830295740,11700,11690,11700,11690,499
20230829,103200,1824458400,11690,11700,11700,11670,1290
20230829,103100,1809403690,11700,11690,11700,11690,321
20230829,103000,1805649020,11700,11740,11740,11700,285
20230829,102900,1802313310,11740,11740,11750,11740,42
20230829,102800,1801819870,11750,11700,11750,11700,131
20230829,102700,1800282380,11710,11710,11710,11710,0
20230829,102600,1800282380,11710,11710,11710,11710,2
20230829,102500,1800258960,11730,11730,11730,11730,1
20230829,102400,1800247230,11660,11750,11750,11650,173
20230829,102300,1798216120,11710,11740,11740,11710,234
20230829,102200,1795469380,11740,11730,11740,11730,100
20230829,102100,1794295430,11710,11650,11710,11640,92
20230829,102000,1793219380,11650,11740,11740,11640,2310
20230829,101900,1766230690,11740,11730,11740,11700,69
20230829,101800,1765420850,11740,11760,11760,11730,1041
20230829,101700,1753195770,11790,11790,11790,11790,7
20230829,101600,1753113240,11800,11790,11800,11790,310
20230829,101500,1749458240,11790,11780,11790,11780,311
20230829,101400,1745791660,11690,11730,11790,11690,98
20230829,101300,1744641980,11730,11780,11790,11650,3770
20230829,101200,1700475120,11780,11760,11780,11760,126
20230829,101100,1698992260,11760,11760,11770,11750,385
20230829,101000,1694466070,11770,11780,11790,11770,417
20230829,100900,1689556240,11780,11780,11780,11780,290
20230829,100800,1686140040,11780,11780,11780,11770,5
20230829,100700,1686081170,11790,11790,11790,11750,246
20230829,100600,1683183630,11790,11750,11790,11750,968
20230829,100500,1671797650,11750,11780,11780,11750,657
20230829,100400,1664073900,11790,11790,11790,11790,406
20230829,100300,1659287160,11800,11820,11820,11800,84
20230829,100200,1658294960,11820,11820,11820,11790,41
20230829,100100,1657811480,11790,11830,11830,11790,373
20230829,100000,1653408780,11820,11750,11820,11750,2671
20230829,095900,1621962710,11740,11750,11750,11730,344
20230829,095800,1617921460,11760,11820,11820,11760,1612
20230829,095700,1598910510,11810,11800,11830,11800,99
20230829,095600,1597741420,11800,11850,11850,11800,1341
20230829,095500,1581884250,11850,11860,11860,11850,1657
20230829,095400,1562240010,11860,11890,11900,11860,132
20230829,095300,1560671530,11900,11900,11900,11900,1
20230829,095200,1560659630,11860,11860,11930,11860,2963
20230829,095100,1525475280,11860,11860,11860,11860,479
20230829,095000,1519794340,11900,11880,11900,11860,927
20230829,094900,1508782060,11900,11930,11940,11900,529
20230829,094800,1502485560,11940,11930,11960,11930,82
20230829,094700,1501506290,11960,11960,11960,11960,19
20230829,094600,1501279050,11960,11870,11960,11870,1907
20230829,094500,1478610330,11880,11880,11900,11860,1705
20230829,094400,1458376930,11880,11900,11900,11880,1283
20230829,094300,1443128080,11910,11940,11940,11910,294
20230829,094200,1439622600,11940,11960,11960,11910,928
20230829,094100,1428548280,11970,11970,11970,11970,150
20230829,094000,1426752780,11990,11990,11990,11990,102
20230829,093900,1425529800,12000,11980,12000,11950,1300
20230829,093800,1409977870,11980,12010,12030,11980,851
20230829,093700,1399774200,12030,12050,12050,12010,217
20230829,093600,1397161770,12040,12010,12040,11980,108
20230829,093500,1395862920,12000,11970,12000,11960,1117
20230829,093400,1382499510,11970,12030,12030,11970,7164
20230829,093300,1296456890,12030,12030,12060,12030,120
20230829,093200,1295012510,12030,12030,12050,12030,504
20230829,093100,1288947660,12030,12040,12050,12030,467
20230829,093000,1283328510,12030,12040,12040,12030,150
20230829,092900,1281522690,12040,12040,12040,12030,606
20230829,092800,1274229190,12040,12030,12060,12030,192
20230829,092700,1271916070,12030,12030,12080,12020,453
20230829,092600,1266467290,12080,12080,12100,12000,2483
20230829,092500,1236612200,12080,12010,12090,12010,336
20230829,092400,1232564740,12000,12040,12040,12000,773
20230829,092300,1223280440,12040,12050,12060,12040,1073
20230829,092200,1210350000,12050,12080,12100,12050,2147
20230829,092100,1184427280,12090,12160,12170,12070,631
20230829,092000,1176787570,12170,12300,12300,12150,1678
20230829,091900,1156291180,12370,12250,12370,12250,463
20230829,091800,1150598340,12260,12280,12290,12250,1522
20230829,091700,1131926520,12280,12380,12390,12250,4444
20230829,091600,1077010060,12380,12300,12380,12300,1673
20230829,091500,1056360850,12320,12160,12320,12160,2583
20230829,091400,1024726130,12160,12310,12340,12150,3164
20230829,091300,986016660,12350,12420,12420,12310,2870
20230829,091200,950604430,12410,12420,12480,12380,9761
20230829,091100,829088930,12430,12400,12430,12350,7023
20230829,091000,742094230,12380,12200,12400,12190,9910
20230829,090900,620524050,12180,12070,12210,12070,1166
20230829,090800,606320520,12070,12200,12270,12060,11278
20230829,090700,468564650,12200,12100,12270,12100,10620
20230829,090600,339015970,11990,12020,12100,11960,4531
20230829,090500,284505610,12030,12040,12050,11950,3361
20230829,090400,244158040,12030,12020,12030,11880,1738
20230829,090300,223382150,12050,12100,12160,11980,5341
20230829,090200,158790260,12100,11840,12150,11780,4559
20230829,090100,104086810,11760,11890,11890,11650,4170
20230829,090000,55099270,11830,11860,11900,11770,4653