stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201400,153127765,2210,2210,2210,2210,3142
20230830,201300,153127765,2210,2210,2210,2210,0
20230830,201200,153127765,2210,2210,2210,2210,0
20230830,201100,153127765,2210,2210,2210,2210,0
20230830,201000,153127765,2210,2210,2210,2210,0
20230830,200900,153127765,2210,2210,2210,2210,0
20230830,200800,153127765,2210,2210,2210,2210,0
20230830,200700,153127765,2210,2210,2210,2210,0
20230830,200600,153127765,2210,2210,2210,2210,0
20230830,200500,153127765,2210,2210,2210,2210,0
20230830,200400,153127765,2210,2210,2210,2210,0
20230830,200300,153127765,2210,2210,2210,2210,0
20230830,200200,153127765,2210,2210,2210,2210,0
20230830,200100,153127765,2210,2210,2210,2210,0
20230830,200000,153127765,2210,2210,2210,2210,0
20230830,195900,153127765,2210,2210,2210,2210,0
20230830,195800,153127765,2210,2210,2210,2210,0
20230830,195700,153127765,2210,2210,2210,2210,0
20230830,195600,153127765,2210,2210,2210,2210,0
20230830,195500,153127765,2210,2210,2210,2210,0
20230830,195400,153127765,2210,2210,2210,2210,0
20230830,195300,153127765,2210,2210,2210,2210,0
20230830,195200,153127765,2210,2210,2210,2210,0
20230830,195100,153127765,2210,2210,2210,2210,0
20230830,195000,153127765,2210,2210,2210,2210,0
20230830,194900,153127765,2210,2210,2210,2210,0
20230830,194800,153127765,2210,2210,2210,2210,0
20230830,194700,153127765,2210,2210,2210,2210,0
20230830,194600,153127765,2210,2210,2210,2210,0
20230830,194500,153127765,2210,2210,2210,2210,0
20230830,194400,153127765,2210,2210,2210,2210,3142
20230830,194300,153127765,2210,2210,2210,2210,0
20230830,194200,153127765,2210,2210,2210,2210,0
20230830,194100,153127765,2210,2210,2210,2210,0
20230830,194000,153127765,2210,2210,2210,2210,0
20230830,193900,153127765,2210,2210,2210,2210,0
20230830,193800,153127765,2210,2210,2210,2210,0
20230830,193700,153127765,2210,2210,2210,2210,0
20230830,193600,153127765,2210,2210,2210,2210,0
20230830,193500,153127765,2210,2210,2210,2210,0
20230830,193400,153127765,2210,2210,2210,2210,0
20230830,193300,153127765,2210,2210,2210,2210,0
20230830,193200,153127765,2210,2210,2210,2210,0
20230830,193100,153127765,2210,2210,2210,2210,0
20230830,193000,153127765,2210,2210,2210,2210,0
20230830,192900,153127765,2210,2210,2210,2210,0
20230830,192800,153127765,2210,2210,2210,2210,0
20230830,192700,153127765,2210,2210,2210,2210,0
20230830,192600,153127765,2210,2210,2210,2210,0
20230830,192500,153127765,2210,2210,2210,2210,0
20230830,192400,153127765,2210,2210,2210,2210,0
20230830,192300,153127765,2210,2210,2210,2210,0
20230830,192200,153127765,2210,2210,2210,2210,0
20230830,192100,153127765,2210,2210,2210,2210,0
20230830,192000,153127765,2210,2210,2210,2210,0
20230830,191900,153127765,2210,2210,2210,2210,0
20230830,191800,153127765,2210,2210,2210,2210,0
20230830,191700,153127765,2210,2210,2210,2210,0
20230830,191600,153127765,2210,2210,2210,2210,0
20230830,191500,153127765,2210,2210,2210,2210,0
20230830,191400,153127765,2210,2210,2210,2210,3142
20230830,191300,153127765,2210,2210,2210,2210,0
20230830,191200,153127765,2210,2210,2210,2210,0
20230830,191100,153127765,2210,2210,2210,2210,0
20230830,191000,153127765,2210,2210,2210,2210,0
20230830,190900,153127765,2210,2210,2210,2210,0
20230830,190800,153127765,2210,2210,2210,2210,0
20230830,190700,153127765,2210,2210,2210,2210,0
20230830,190600,153127765,2210,2210,2210,2210,0
20230830,190500,153127765,2210,2210,2210,2210,0
20230830,190400,153127765,2210,2210,2210,2210,0
20230830,190300,153127765,2210,2210,2210,2210,0
20230830,190200,153127765,2210,2210,2210,2210,0
20230830,190100,153127765,2210,2210,2210,2210,0
20230830,190000,153127765,2210,2210,2210,2210,0
20230830,185900,153127765,2210,2210,2210,2210,0
20230830,185800,153127765,2210,2210,2210,2210,0
20230830,185700,153127765,2210,2210,2210,2210,0
20230830,185600,153127765,2210,2210,2210,2210,0
20230830,185500,153127765,2210,2210,2210,2210,0
20230830,185400,153127765,2210,2210,2210,2210,0
20230830,185300,153127765,2210,2210,2210,2210,0
20230830,185200,153127765,2210,2210,2210,2210,0
20230830,185100,153127765,2210,2210,2210,2210,0
20230830,185000,153127765,2210,2210,2210,2210,0
20230830,184900,153127765,2210,2210,2210,2210,0
20230830,184800,153127765,2210,2210,2210,2210,0
20230830,184700,153127765,2210,2210,2210,2210,0
20230830,184600,153127765,2210,2210,2210,2210,0
20230830,184500,153127765,2210,2210,2210,2210,0
20230830,184400,153127765,2210,2210,2210,2210,3142
20230830,184300,153127765,2210,2210,2210,2210,0
20230830,184200,153127765,2210,2210,2210,2210,0
20230830,184100,153127765,2210,2210,2210,2210,0
20230830,184000,153127765,2210,2210,2210,2210,0
20230830,183900,153127765,2210,2210,2210,2210,0
20230830,183800,153127765,2210,2210,2210,2210,0
20230830,183700,153127765,2210,2210,2210,2210,0
20230830,183600,153127765,2210,2210,2210,2210,0
20230830,183500,153127765,2210,2210,2210,2210,0
20230830,183400,153127765,2210,2210,2210,2210,0
20230830,183300,153127765,2210,2210,2210,2210,0
20230830,183200,153127765,2210,2210,2210,2210,0
20230830,183100,153127765,2210,2210,2210,2210,0
20230830,183000,153127765,2210,2210,2210,2210,0
20230830,182900,153127765,2210,2210,2210,2210,0
20230830,182800,153127765,2210,2210,2210,2210,0
20230830,182700,153127765,2210,2210,2210,2210,0
20230830,182600,153127765,2210,2210,2210,2210,0
20230830,182500,153127765,2210,2210,2210,2210,0
20230830,182400,153127765,2210,2210,2210,2210,0
20230830,182300,153127765,2210,2210,2210,2210,0
20230830,182200,153127765,2210,2210,2210,2210,0
20230830,182100,153127765,2210,2210,2210,2210,0
20230830,182000,153127765,2210,2210,2210,2210,0
20230830,181900,153127765,2210,2210,2210,2210,0
20230830,181800,153127765,2210,2210,2210,2210,0
20230830,181700,153127765,2210,2210,2210,2210,0
20230830,181600,153127765,2210,2210,2210,2210,0
20230830,181500,153127765,2210,2210,2210,2210,0
20230830,181400,153127765,2210,2210,2210,2210,3142
20230830,181300,153127765,2210,2210,2210,2210,0
20230830,181200,153127765,2210,2210,2210,2210,0
20230830,181100,153127765,2210,2210,2210,2210,0
20230830,181000,153127765,2210,2210,2210,2210,0
20230830,180900,153127765,2210,2210,2210,2210,0
20230830,180800,153127765,2210,2210,2210,2210,0
20230830,180700,153127765,2210,2210,2210,2210,0
20230830,180600,153127765,2210,2210,2210,2210,0
20230830,180500,153127765,2210,2210,2210,2210,0
20230830,180400,153127765,2210,2210,2210,2210,0
20230830,180300,153127765,2210,2210,2210,2210,0
20230830,180200,153127765,2210,2210,2210,2210,0
20230830,180100,153127765,2210,2210,2210,2210,0
20230830,180000,153127765,2210,2210,2210,2210,0
20230830,175900,153127765,2210,2210,2210,2210,0
20230830,175800,153127765,2210,2210,2210,2210,0
20230830,175700,153127765,2210,2210,2210,2210,0
20230830,175600,153127765,2210,2210,2210,2210,0
20230830,175500,153127765,2210,2210,2210,2210,0
20230830,175400,153127765,2210,2210,2210,2210,0
20230830,175300,153127765,2210,2210,2210,2210,0
20230830,175200,153127765,2210,2210,2210,2210,0
20230830,175100,153127765,2210,2210,2210,2210,0
20230830,175000,153127765,2210,2210,2210,2210,0
20230830,174900,153127765,2210,2210,2210,2210,0
20230830,174800,153127765,2210,2210,2210,2210,0
20230830,174700,153127765,2210,2210,2210,2210,0
20230830,174600,153127765,2210,2210,2210,2210,0
20230830,174500,153127765,2210,2210,2210,2210,0
20230830,174400,153127765,2210,2210,2210,2210,3142
20230830,174300,153127765,2210,2210,2210,2210,0
20230830,174200,153127765,2210,2210,2210,2210,0
20230830,174100,153127765,2210,2210,2210,2210,0
20230830,174000,153127765,2210,2210,2210,2210,0
20230830,173900,153127765,2210,2210,2210,2210,0
20230830,173800,153127765,2210,2210,2210,2210,0
20230830,173700,153127765,2210,2210,2210,2210,0
20230830,173600,153127765,2210,2210,2210,2210,0
20230830,173500,153127765,2210,2210,2210,2210,0
20230830,173400,153127765,2210,2210,2210,2210,0
20230830,173300,153127765,2210,2210,2210,2210,0
20230830,173200,153127765,2210,2210,2210,2210,0
20230830,173100,153127765,2210,2210,2210,2210,0
20230830,173000,153127765,2210,2210,2210,2210,0
20230830,172900,153127765,2210,2210,2210,2210,0
20230830,172800,153127765,2210,2210,2210,2210,0
20230830,172700,153127765,2210,2210,2210,2210,0
20230830,172600,153127765,2210,2210,2210,2210,0
20230830,172500,153127765,2210,2210,2210,2210,0
20230830,172400,153127765,2210,2210,2210,2210,0
20230830,172300,153127765,2210,2210,2210,2210,0
20230830,172200,153127765,2210,2210,2210,2210,0
20230830,172100,153127765,2210,2210,2210,2210,0
20230830,172000,153127765,2210,2210,2210,2210,0
20230830,171900,153127765,2210,2210,2210,2210,0
20230830,171800,153127765,2210,2210,2210,2210,0
20230830,171700,153127765,2210,2210,2210,2210,0
20230830,171600,153127765,2210,2210,2210,2210,0
20230830,171500,153127765,2210,2210,2210,2210,0
20230830,171400,153127765,2210,2210,2210,2210,3142
20230830,171300,153127765,2210,2210,2210,2210,0
20230830,171200,153127765,2210,2210,2210,2210,0
20230830,171100,153127765,2210,2210,2210,2210,0
20230830,171000,153127765,2210,2210,2210,2210,0
20230830,170900,153127765,2210,2210,2210,2210,0
20230830,170800,153127765,2210,2210,2210,2210,0
20230830,170700,153127765,2210,2210,2210,2210,0
20230830,170600,153127765,2210,2210,2210,2210,0
20230830,170500,153127765,2210,2210,2210,2210,0
20230830,170400,153127765,2210,2210,2210,2210,0
20230830,170300,153127765,2210,2210,2210,2210,0
20230830,170200,153127765,2210,2210,2210,2210,0
20230830,170100,153127765,2210,2210,2210,2210,0
20230830,170000,153127765,2210,2210,2210,2210,0
20230830,165900,153127765,2210,2210,2210,2210,0
20230830,165800,153127765,2210,2210,2210,2210,0
20230830,165700,153127765,2210,2210,2210,2210,0
20230830,165600,153127765,2210,2210,2210,2210,0
20230830,165500,153127765,2210,2210,2210,2210,0
20230830,165400,153127765,2210,2210,2210,2210,0
20230830,165300,153127765,2210,2210,2210,2210,0
20230830,165200,153127765,2210,2210,2210,2210,0
20230830,165100,153127765,2210,2210,2210,2210,0
20230830,165000,153127765,2210,2210,2210,2210,0
20230830,164900,153127765,2210,2210,2210,2210,0
20230830,164800,153127765,2210,2210,2210,2210,0
20230830,164700,153127765,2210,2210,2210,2210,0
20230830,164600,153127765,2210,2210,2210,2210,0
20230830,164500,153127765,2210,2210,2210,2210,0
20230830,164400,153127765,2210,2210,2210,2210,3142
20230830,164300,153127765,2210,2210,2210,2210,0
20230830,164200,153127765,2210,2210,2210,2210,0
20230830,164100,153127765,2210,2210,2210,2210,0
20230830,164000,153127765,2210,2210,2210,2210,0
20230830,163900,153127765,2210,2210,2210,2210,0
20230830,163800,153127765,2210,2210,2210,2210,0
20230830,163700,153127765,2210,2210,2210,2210,0
20230830,163600,153127765,2210,2210,2210,2210,0
20230830,163500,153127765,2210,2210,2210,2210,0
20230830,163400,153127765,2210,2210,2210,2210,0
20230830,163300,153127765,2210,2210,2210,2210,0
20230830,163200,153127765,2210,2210,2210,2210,0
20230830,163100,153127765,2210,2210,2210,2210,0
20230830,163000,153127765,2210,2210,2210,2210,0
20230830,162900,153127765,2210,2210,2210,2210,0
20230830,162800,153127765,2210,2210,2210,2210,0
20230830,162700,153127765,2210,2210,2210,2210,0
20230830,162600,153127765,2210,2210,2210,2210,0
20230830,162500,153127765,2210,2210,2210,2210,0
20230830,162400,153127765,2210,2210,2210,2210,0
20230830,162300,153127765,2210,2210,2210,2210,0
20230830,162200,153127765,2210,2210,2210,2210,0
20230830,162100,153127765,2210,2210,2210,2210,0
20230830,162000,153127765,2210,2210,2210,2210,0
20230830,161900,153127765,2210,2210,2210,2210,0
20230830,161800,153127765,2210,2210,2210,2210,0
20230830,161700,153127765,2210,2210,2210,2210,0
20230830,161600,153127765,2210,2210,2210,2210,0
20230830,161500,153127765,2210,2210,2210,2210,0
20230830,161400,153127765,2210,2210,2210,2210,3142
20230830,161300,153127765,2210,2210,2210,2210,0
20230830,161200,153127765,2210,2210,2210,2210,0
20230830,161100,153127765,2210,2210,2210,2210,0
20230830,161000,153127765,2210,2210,2210,2210,0
20230830,160900,153127765,2210,2210,2210,2210,0
20230830,160800,153127765,2210,2210,2210,2210,0
20230830,160700,153127765,2210,2210,2210,2210,0
20230830,160600,153127765,2210,2210,2210,2210,0
20230830,160500,153127765,2210,2210,2210,2210,0
20230830,160400,153127765,2210,2210,2210,2210,0
20230830,160300,153127765,2210,2210,2210,2210,0
20230830,160200,153127765,2210,2210,2210,2210,0
20230830,160100,153127765,2210,2210,2210,2210,0
20230830,160000,153127765,2210,2210,2210,2210,0
20230830,155900,153127765,2210,2210,2210,2210,0
20230830,155800,153127765,2210,2210,2210,2210,0
20230830,155700,153127765,2210,2210,2210,2210,0
20230830,155600,153127765,2210,2210,2210,2210,0
20230830,155500,153127765,2210,2210,2210,2210,0
20230830,155400,153127765,2210,2210,2210,2210,0
20230830,155300,153127765,2210,2210,2210,2210,0
20230830,155200,153127765,2210,2210,2210,2210,0
20230830,155100,153127765,2210,2210,2210,2210,0
20230830,155000,153127765,2210,2210,2210,2210,0
20230830,154900,153127765,2210,2210,2210,2210,0
20230830,154800,153127765,2210,2210,2210,2210,0
20230830,154700,153127765,2210,2210,2210,2210,0
20230830,154600,153127765,2210,2210,2210,2210,0
20230830,154500,153127765,2210,2210,2210,2210,0
20230830,154400,153127765,2210,2210,2210,2210,3142
20230830,154300,153127765,2210,2210,2210,2210,0
20230830,154200,153127765,2210,2210,2210,2210,0
20230830,154100,153127765,2210,2210,2210,2210,0
20230830,154000,153127765,2210,2210,2210,2210,0
20230830,153900,153127765,2210,2210,2210,2210,0
20230830,153800,153127765,2210,2210,2210,2210,0
20230830,153700,153127765,2210,2210,2210,2210,0
20230830,153600,153127765,2210,2210,2210,2210,0
20230830,153500,153127765,2210,2210,2210,2210,0
20230830,153400,153127765,2210,2210,2210,2210,0
20230830,153300,153127765,2210,2210,2210,2210,0
20230830,153200,153127765,2210,2210,2210,2210,0
20230830,153100,153127765,2210,2210,2210,2210,0
20230830,153000,153127765,2210,2210,2210,2210,3142
20230830,152900,146183945,2220,2220,2220,2220,0
20230830,152800,146183945,2220,2220,2220,2220,0
20230830,152700,146183945,2220,2220,2220,2220,0
20230830,152600,146183945,2220,2220,2220,2220,0
20230830,152500,146183945,2220,2220,2220,2220,0
20230830,152400,146183945,2220,2220,2220,2220,0
20230830,152300,146183945,2220,2220,2220,2220,0
20230830,152200,146183945,2220,2220,2220,2220,0
20230830,152100,146183945,2220,2220,2220,2220,0
20230830,152000,146183945,2220,2220,2220,2220,0
20230830,151900,146183945,2220,2220,2220,2220,20
20230830,151800,146139545,2220,2205,2220,2205,14
20230830,151700,146108650,2210,2205,2220,2200,2601
20230830,151600,140378760,2215,2215,2215,2215,45
20230830,151500,140279085,2215,2215,2215,2215,0
20230830,151400,140279085,2215,2215,2215,2215,0
20230830,151300,140279085,2215,2215,2215,2215,95
20230830,151200,140068660,2215,2215,2215,2215,1
20230830,151100,140066445,2205,2205,2205,2205,8
20230830,151000,140048805,2215,2215,2215,2215,0
20230830,150900,140048805,2215,2215,2215,2215,0
20230830,150800,140048805,2215,2215,2215,2215,0
20230830,150700,140048805,2215,2215,2215,2215,0
20230830,150600,140048805,2215,2215,2215,2215,0
20230830,150500,140048805,2215,2215,2215,2215,6
20230830,150400,140035515,2205,2205,2205,2205,171
20230830,150300,139658460,2215,2215,2215,2215,0
20230830,150200,139658460,2215,2215,2215,2215,0
20230830,150100,139658460,2215,2215,2215,2215,0
20230830,150000,139658460,2215,2215,2215,2215,1
20230830,145900,139656245,2205,2205,2205,2205,40
20230830,145800,139568045,2215,2215,2215,2215,0
20230830,145700,139568045,2215,2215,2215,2215,0
20230830,145600,139568045,2215,2200,2215,2200,75
20230830,145500,139403030,2215,2215,2215,2215,21
20230830,145400,139356515,2215,2215,2215,2215,0
20230830,145300,139356515,2215,2205,2215,2200,3040
20230830,145200,132659985,2205,2205,2205,2205,0
20230830,145100,132659985,2205,2205,2205,2205,72
20230830,145000,132501225,2205,2205,2205,2205,4
20230830,144900,132492405,2205,2205,2205,2205,0
20230830,144800,132492405,2205,2205,2205,2205,36
20230830,144700,132413025,2215,2210,2215,2210,4
20230830,144600,132404180,2205,2205,2205,2205,2
20230830,144500,132399770,2205,2205,2205,2205,73
20230830,144400,132238805,2210,2210,2210,2210,0
20230830,144300,132238805,2210,2205,2210,2205,20
20230830,144200,132194680,2215,2215,2215,2215,0
20230830,144100,132194680,2215,2215,2215,2215,0
20230830,144000,132194680,2215,2215,2215,2215,0
20230830,143900,132194680,2215,2205,2215,2205,2204
20230830,143800,127334850,2205,2210,2210,2205,1847
20230830,143700,123255810,2210,2210,2210,2210,36
20230830,143600,123176250,2215,2215,2215,2215,0
20230830,143500,123176250,2215,2215,2215,2215,20
20230830,143400,123131950,2215,2215,2215,2215,802
20230830,143300,121355520,2215,2215,2215,2215,0
20230830,143200,121355520,2215,2215,2215,2215,37
20230830,143100,121273565,2215,2215,2215,2215,2
20230830,143000,121269135,2215,2215,2215,2215,4
20230830,142900,121260275,2220,2215,2220,2215,10
20230830,142800,121238110,2210,2210,2210,2210,5
20230830,142700,121227060,2210,2210,2210,2210,40
20230830,142600,121138660,2210,2210,2210,2210,3
20230830,142500,121132030,2210,2210,2210,2210,10
20230830,142400,121109930,2210,2210,2210,2210,39
20230830,142300,121023740,2210,2210,2210,2210,3
20230830,142200,121017110,2210,2210,2210,2210,6
20230830,142100,121003850,2210,2210,2210,2210,42
20230830,142000,120911030,2210,2210,2210,2210,4
20230830,141900,120902190,2210,2210,2210,2210,79
20230830,141800,120727600,2210,2210,2210,2210,3
20230830,141700,120720970,2210,2210,2210,2210,6
20230830,141600,120707710,2210,2210,2210,2210,42
20230830,141500,120614890,2210,2210,2210,2210,4
20230830,141400,120606050,2210,2210,2210,2210,5
20230830,141300,120595000,2210,2210,2210,2210,39
20230830,141200,120508810,2210,2210,2210,2210,7
20230830,141100,120493340,2215,2215,2215,2215,1
20230830,141000,120491125,2210,2210,2210,2210,4
20230830,140900,120482285,2210,2215,2215,2210,54
20230830,140800,120362695,2215,2215,2215,2215,41
20230830,140700,120271880,2215,2215,2215,2215,7
20230830,140600,120256375,2215,2220,2220,2215,139
20230830,140500,119948310,2220,2220,2220,2215,55
20230830,140400,119826335,2215,2215,2215,2215,4
20230830,140300,119817475,2215,2215,2215,2215,41
20230830,140200,119726660,2215,2215,2220,2215,8
20230830,140100,119708935,2215,2215,2215,2215,3
20230830,140000,119702290,2210,2210,2210,2210,42
20230830,135900,119609470,2210,2225,2225,2210,41
20230830,135800,119518305,2210,2210,2210,2210,6
20230830,135700,119505045,2210,2210,2210,2210,42
20230830,135600,119412225,2210,2210,2210,2210,14
20230830,135500,119381285,2210,2210,2210,2210,39
20230830,135400,119295095,2210,2210,2210,2210,6
20230830,135300,119281835,2210,2210,2210,2210,6
20230830,135200,119268575,2210,2210,2210,2210,40
20230830,135100,119180175,2210,2210,2210,2210,5
20230830,135000,119169125,2210,2210,2210,2210,3
20230830,134900,119162495,2210,2210,2210,2210,47
20230830,134800,119058625,2210,2210,2210,2210,4
20230830,134700,119049785,2210,2210,2210,2210,75
20230830,134600,118884035,2210,2210,2210,2210,8
20230830,134500,118866355,2210,2210,2210,2210,3
20230830,134400,118859725,2210,2210,2210,2210,43
20230830,134300,118764695,2210,2210,2210,2210,5
20230830,134200,118753645,2210,2210,2210,2210,39
20230830,134100,118667455,2210,2210,2210,2210,4
20230830,134000,118658615,2225,2225,2225,2225,0
20230830,133900,118658615,2225,2225,2225,2225,0
20230830,133800,118658615,2225,2225,2225,2225,0
20230830,133700,118658615,2225,2225,2225,2225,0
20230830,133600,118658615,2225,2210,2225,2210,37
20230830,133500,118576830,2210,2215,2215,2210,52
20230830,133400,118461900,2215,2215,2215,2215,36
20230830,133300,118382160,2215,2215,2215,2215,0
20230830,133200,118382160,2215,2215,2215,2215,40
20230830,133100,118293560,2215,2215,2215,2215,0
20230830,133000,118293560,2215,2215,2215,2215,53
20230830,132900,118176165,2210,2210,2210,2210,19
20230830,132800,118134175,2210,2210,2210,2210,53
20230830,132700,118017045,2210,2210,2210,2210,0
20230830,132600,118017045,2210,2210,2210,2210,16
20230830,132500,117981685,2215,2215,2215,2215,2
20230830,132400,117977255,2215,2215,2215,2215,22
20230830,132300,117928525,2205,2205,2205,2205,55
20230830,132200,117807250,2205,2205,2205,2205,0
20230830,132100,117807250,2205,2205,2215,2205,19
20230830,132000,117765345,2215,2205,2215,2205,54
20230830,131900,117646265,2215,2210,2215,2205,4045
20230830,131800,108712865,2210,2215,2215,2210,34
20230830,131700,108637640,2215,2215,2215,2215,16
20230830,131600,108602200,2215,2215,2215,2215,0
20230830,131500,108602200,2215,2215,2215,2215,75
20230830,131400,108436075,2215,2215,2215,2215,0
20230830,131300,108436075,2215,2220,2220,2215,18
20230830,131200,108396200,2215,2220,2220,2215,46
20230830,131100,108294270,2220,2220,2220,2220,12
20230830,131000,108267630,2220,2220,2220,2220,73
20230830,130900,108105570,2220,2220,2220,2220,13
20230830,130800,108076710,2220,2215,2220,2215,46
20230830,130700,107974635,2210,2215,2215,2210,520
20230830,130600,106825270,2215,2215,2215,2215,17
20230830,130500,106787615,2220,2220,2220,2220,0
20230830,130400,106787615,2220,2220,2220,2220,46
20230830,130300,106685495,2225,2220,2225,2220,54
20230830,130200,106565365,2220,2220,2220,2220,58
20230830,130100,106436605,2220,2220,2220,2220,19
20230830,130000,106394425,2220,2220,2220,2210,433
20230830,125900,105436595,2220,2220,2220,2220,56
20230830,125800,105312275,2220,2215,2220,2215,123
20230830,125700,105039630,2215,2215,2215,2215,0
20230830,125600,105039630,2215,2215,2215,2215,969
20230830,125500,102893295,2215,2215,2215,2215,3
20230830,125400,102886650,2215,2210,2215,2210,64
20230830,125300,102745070,2210,2215,2215,2210,29
20230830,125200,102680915,2215,2215,2215,2215,37
20230830,125100,102598960,2210,2210,2210,2210,53
20230830,125000,102481830,2210,2210,2210,2210,19
20230830,124900,102439840,2210,2210,2210,2210,36
20230830,124800,102360280,2210,2210,2210,2210,16
20230830,124700,102324920,2210,2210,2210,2210,21
20230830,124600,102278510,2210,2210,2210,2210,72
20230830,124500,102119390,2210,2210,2210,2210,16
20230830,124400,102084030,2210,2210,2210,2210,4
20230830,124300,102075190,2210,2210,2210,2210,88
20230830,124200,101880710,2210,2210,2210,2210,0
20230830,124100,101880710,2210,2210,2210,2210,80
20230830,124000,101703910,2210,2210,2210,2210,1
20230830,123900,101701700,2215,2215,2215,2215,0
20230830,123800,101701700,2215,2205,2215,2205,37
20230830,123700,101620105,2215,2215,2215,2215,0
20230830,123600,101620105,2215,2215,2215,2215,0
20230830,123500,101620105,2215,2215,2215,2215,50
20230830,123400,101509355,2205,2205,2205,2205,0
20230830,123300,101509355,2205,2205,2205,2205,34
20230830,123200,101434385,2215,2215,2215,2215,12
20230830,123100,101407805,2215,2215,2215,2215,1
20230830,123000,101405590,2205,2205,2205,2205,37
20230830,122900,101324005,2215,2215,2215,2215,0
20230830,122800,101324005,2215,2215,2215,2215,0
20230830,122700,101324005,2215,2215,2215,2215,0
20230830,122600,101324005,2215,2215,2215,2215,0
20230830,122500,101324005,2215,2215,2215,2215,45
20230830,122400,101224330,2215,2215,2215,2215,0
20230830,122300,101224330,2215,2215,2215,2215,0
20230830,122200,101224330,2215,2215,2215,2215,0
20230830,122100,101224330,2215,2210,2215,2205,253
20230830,122000,100666380,2215,2215,2215,2215,0
20230830,121900,100666380,2215,2210,2215,2210,13
20230830,121800,100637595,2210,2210,2210,2210,0
20230830,121700,100637595,2210,2210,2210,2210,46
20230830,121600,100535935,2210,2210,2210,2210,3
20230830,121500,100529305,2205,2205,2205,2205,0
20230830,121400,100529305,2205,2205,2205,2205,36
20230830,121300,100449925,2205,2210,2210,2205,415
20230830,121200,99534475,2210,2210,2210,2210,0
20230830,121100,99534475,2210,2210,2210,2210,37
20230830,121000,99452705,2210,2210,2210,2210,0
20230830,120900,99452705,2210,2210,2210,2210,36
20230830,120800,99373145,2210,2210,2210,2210,302
20230830,120700,98705725,2210,2210,2210,2210,0
20230830,120600,98705725,2210,2210,2210,2210,72
20230830,120500,98546605,2210,2210,2210,2210,4
20230830,120400,98537765,2210,2210,2210,2210,0
20230830,120300,98537765,2210,2210,2210,2205,122
20230830,120200,98268325,2210,2205,2210,2205,5
20230830,120100,98257285,2210,2210,2210,2210,72
20230830,120000,98098165,2210,2210,2210,2210,1389
20230830,115900,95028475,2205,2205,2205,2205,3
20230830,115800,95021860,2210,2210,2210,2210,36
20230830,115700,94942300,2220,2220,2220,2220,0
20230830,115600,94942300,2220,2220,2220,2220,0
20230830,115500,94942300,2220,2220,2220,2220,0
20230830,115400,94942300,2220,2220,2220,2220,0
20230830,115300,94942300,2220,2220,2220,2220,0
20230830,115200,94942300,2220,2220,2220,2220,0
20230830,115100,94942300,2220,2220,2220,2220,0
20230830,115000,94942300,2220,2220,2220,2220,0
20230830,114900,94942300,2220,2210,2220,2210,1713
20230830,114800,91146630,2210,2210,2210,2210,38
20230830,114700,91062650,2210,2210,2210,2210,0
20230830,114600,91062650,2210,2210,2210,2210,0
20230830,114500,91062650,2210,2210,2210,2210,38
20230830,114400,90978670,2210,2210,2210,2210,80
20230830,114300,90801870,2215,2210,2215,2210,4
20230830,114200,90793020,2210,2215,2215,2210,36
20230830,114100,90713435,2210,2210,2210,2210,0
20230830,114000,90713435,2210,2210,2210,2210,37
20230830,113900,90631665,2210,2210,2210,2210,0
20230830,113800,90631665,2210,2210,2210,2210,0
20230830,113700,90631665,2210,2215,2215,2210,50
20230830,113600,90520965,2215,2215,2215,2215,63
20230830,113500,90381420,2215,2215,2215,2215,0
20230830,113400,90381420,2215,2215,2215,2215,38
20230830,113300,90297250,2215,2215,2215,2215,0
20230830,113200,90297250,2215,2215,2215,2215,36
20230830,113100,90217510,2215,2215,2215,2215,2
20230830,113000,90213080,2215,2215,2215,2215,36
20230830,112900,90133340,2210,2215,2215,2210,38
20230830,112800,90049350,2215,2215,2215,2215,0
20230830,112700,90049350,2215,2215,2215,2215,36
20230830,112600,89969610,2210,2210,2210,2210,38
20230830,112500,89885630,2210,2210,2210,2210,0
20230830,112400,89885630,2210,2210,2210,2210,136
20230830,112300,89585070,2215,2215,2215,2210,6
20230830,112200,89571790,2210,2210,2210,2210,1
20230830,112100,89569580,2215,2215,2215,2215,1
20230830,112000,89567365,2225,2215,2225,2215,75
20230830,111900,89400720,2215,2215,2215,2215,0
20230830,111800,89400720,2215,2215,2215,2215,36
20230830,111700,89320980,2220,2220,2220,2220,2
20230830,111600,89316540,2220,2220,2220,2220,1
20230830,111500,89314320,2225,2225,2225,2225,0
20230830,111400,89314320,2225,2225,2225,2225,0
20230830,111300,89314320,2225,2225,2225,2225,0
20230830,111200,89314320,2225,2225,2225,2225,1
20230830,111100,89312095,2225,2225,2225,2225,17
20230830,111000,89274270,2230,2230,2230,2230,2
20230830,110900,89269810,2220,2215,2220,2215,78
20230830,110800,89096995,2215,2215,2215,2215,13
20230830,110700,89068200,2215,2215,2215,2215,0
20230830,110600,89068200,2215,2215,2215,2215,3
20230830,110500,89061555,2220,2220,2220,2220,54
20230830,110400,88941675,2220,2220,2220,2220,0
20230830,110300,88941675,2220,2220,2220,2220,38
20230830,110200,88857315,2220,2220,2220,2220,0
20230830,110100,88857315,2220,2225,2225,2220,13
20230830,110000,88828395,2225,2225,2225,2225,0
20230830,105900,88828395,2225,2225,2225,2225,0
20230830,105800,88828395,2225,2225,2225,2225,0
20230830,105700,88828395,2225,2225,2225,2225,66
20230830,105600,88681545,2220,2220,2220,2220,0
20230830,105500,88681545,2220,2225,2225,2220,40
20230830,105400,88592560,2225,2225,2225,2225,3
20230830,105300,88585885,2225,2225,2225,2225,0
20230830,105200,88585885,2225,2225,2225,2210,430
20230830,105100,87634010,2225,2220,2225,2220,170
20230830,105000,87256110,2215,2215,2215,2215,38
20230830,104900,87171940,2210,2220,2220,2210,4
20230830,104800,87163085,2220,2220,2220,2220,0
20230830,104700,87163085,2220,2225,2225,2220,2
20230830,104600,87158640,2230,2230,2230,2230,0
20230830,104500,87158640,2230,2230,2230,2230,0
20230830,104400,87158640,2230,2230,2230,2230,0
20230830,104300,87158640,2230,2230,2230,2230,0
20230830,104200,87158640,2230,2230,2230,2230,0
20230830,104100,87158640,2230,2230,2230,2230,0
20230830,104000,87158640,2230,2230,2230,2230,0
20230830,103900,87158640,2230,2230,2230,2230,0
20230830,103800,87158640,2230,2230,2230,2230,0
20230830,103700,87158640,2230,2220,2230,2220,5
20230830,103600,87147510,2210,2215,2215,2210,2035
20230830,103500,82647995,2215,2215,2215,2215,184
20230830,103400,82240435,2215,2215,2215,2215,0
20230830,103300,82240435,2215,2215,2215,2215,8
20230830,103200,82222715,2215,2215,2215,2215,0
20230830,103100,82222715,2215,2215,2215,2215,1899
20230830,103000,78016430,2225,2225,2225,2225,0
20230830,102900,78016430,2225,2225,2225,2225,0
20230830,102800,78016430,2225,2225,2225,2225,22
20230830,102700,77967480,2215,2215,2215,2215,2
20230830,102600,77963050,2215,2215,2215,2215,0
20230830,102500,77963050,2215,2215,2215,2215,0
20230830,102400,77963050,2215,2215,2215,2215,2
20230830,102300,77958620,2215,2215,2215,2215,0
20230830,102200,77958620,2215,2215,2215,2215,2
20230830,102100,77954190,2215,2215,2215,2215,3
20230830,102000,77947545,2220,2220,2220,2220,1
20230830,101900,77945325,2230,2230,2230,2230,0
20230830,101800,77945325,2230,2230,2230,2230,1
20230830,101700,77943095,2215,2215,2215,2215,0
20230830,101600,77943095,2215,2215,2215,2215,1000
20230830,101500,75728095,2215,2215,2215,2215,0
20230830,101400,75728095,2215,2215,2215,2215,0
20230830,101300,75728095,2215,2215,2215,2215,0
20230830,101200,75728095,2215,2215,2215,2215,0
20230830,101100,75728095,2215,2215,2215,2215,0
20230830,101000,75728095,2215,2215,2215,2215,310
20230830,100900,75041445,2215,2215,2215,2215,0
20230830,100800,75041445,2215,2215,2215,2215,0
20230830,100700,75041445,2215,2215,2215,2215,0
20230830,100600,75041445,2215,2215,2215,2215,0
20230830,100500,75041445,2215,2215,2215,2215,0
20230830,100400,75041445,2215,2215,2215,2215,0
20230830,100300,75041445,2215,2215,2215,2215,0
20230830,100200,75041445,2215,2215,2215,2215,0
20230830,100100,75041445,2215,2215,2215,2215,0
20230830,100000,75041445,2215,2215,2215,2215,628
20230830,095900,73650425,2210,2210,2210,2210,50
20230830,095800,73539925,2215,2215,2215,2215,1946
20230830,095700,69229535,2220,2220,2220,2220,0
20230830,095600,69229535,2220,2220,2220,2220,0
20230830,095500,69229535,2220,2220,2220,2220,10
20230830,095400,69207335,2220,2220,2220,2220,100
20230830,095300,68985335,2220,2220,2220,2220,10
20230830,095200,68963135,2220,2220,2220,2220,1
20230830,095100,68960915,2220,2220,2220,2220,0
20230830,095000,68960915,2220,2220,2220,2220,0
20230830,094900,68960915,2220,2220,2220,2220,14
20230830,094800,68929835,2220,2220,2220,2220,25
20230830,094700,68874335,2230,2230,2230,2230,1
20230830,094600,68872105,2215,2215,2215,2215,1
20230830,094500,68869890,2215,2215,2215,2215,0
20230830,094400,68869890,2215,2215,2215,2215,0
20230830,094300,68869890,2215,2215,2215,2215,0
20230830,094200,68869890,2215,2215,2215,2215,1
20230830,094100,68867675,2220,2225,2225,2220,664
20230830,094000,67391345,2225,2225,2225,2225,0
20230830,093900,67391345,2225,2225,2225,2225,3
20230830,093800,67384670,2225,2225,2225,2225,0
20230830,093700,67384670,2225,2225,2225,2225,3
20230830,093600,67377995,2225,2225,2225,2225,0
20230830,093500,67377995,2225,2225,2225,2225,24
20230830,093400,67324595,2225,2220,2225,2220,535
20230830,093300,66136795,2235,2235,2235,2235,0
20230830,093200,66136795,2235,2235,2235,2235,0
20230830,093100,66136795,2235,2230,2235,2230,88
20230830,093000,65940130,2235,2235,2235,2235,0
20230830,092900,65940130,2235,2235,2235,2235,1
20230830,092800,65937895,2215,2215,2240,2215,369
20230830,092700,65116060,2200,2205,2205,2200,3500
20230830,092600,57412275,2210,2210,2210,2210,0
20230830,092500,57412275,2210,2210,2210,2210,526
20230830,092400,56249815,2215,2215,2215,2215,31
20230830,092300,56181150,2215,2215,2215,2215,0
20230830,092200,56181150,2215,2215,2215,2215,2
20230830,092100,56176720,2225,2225,2225,2225,0
20230830,092000,56176720,2225,2225,2225,2225,89
20230830,091900,55978695,2225,2225,2225,2225,1
20230830,091800,55976470,2225,2225,2225,2225,0
20230830,091700,55976470,2225,2225,2225,2225,1
20230830,091600,55974245,2210,2220,2220,2210,10108
20230830,091500,33606310,2220,2220,2220,2220,0
20230830,091400,33606310,2220,2225,2225,2220,485
20230830,091300,32528070,2225,2235,2235,2225,998
20230830,091200,30303040,2235,2235,2235,2235,115
20230830,091100,30046015,2240,2235,2240,2235,1267
20230830,091000,27208995,2235,2220,2235,2220,211
20230830,090900,26738550,2225,2225,2225,2225,75
20230830,090800,26571675,2225,2225,2225,2225,549
20230830,090700,25350150,2230,2240,2240,2230,1151
20230830,090600,22772450,2240,2240,2265,2240,6684
20230830,090500,7759025,2240,2230,2240,2230,1518
20230830,090400,4368865,2230,2225,2230,2225,990
20230830,090300,2163135,2225,2225,2225,2220,309
20230830,090200,1475760,2225,2225,2225,2225,300
20230830,090100,808260,2225,2225,2225,2225,0
20230830,090000,808260,2225,2215,2225,2215,364