stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205000,26669369390,5750,5750,5750,5750,84055
20230830,204900,26669369390,5750,5750,5750,5750,0
20230830,204800,26669369390,5750,5750,5750,5750,0
20230830,204700,26669369390,5750,5750,5750,5750,0
20230830,204600,26669369390,5750,5750,5750,5750,0
20230830,204500,26669369390,5750,5750,5750,5750,0
20230830,204400,26669369390,5750,5750,5750,5750,0
20230830,204300,26669369390,5750,5750,5750,5750,0
20230830,204200,26669369390,5750,5750,5750,5750,0
20230830,204100,26669369390,5750,5750,5750,5750,0
20230830,204000,26669369390,5750,5750,5750,5750,0
20230830,203900,26669369390,5750,5750,5750,5750,0
20230830,203800,26669369390,5750,5750,5750,5750,0
20230830,203700,26669369390,5750,5750,5750,5750,0
20230830,203600,26669369390,5750,5750,5750,5750,0
20230830,203500,26669369390,5750,5750,5750,5750,0
20230830,203400,26669369390,5750,5750,5750,5750,0
20230830,203300,26669369390,5750,5750,5750,5750,0
20230830,203200,26669369390,5750,5750,5750,5750,0
20230830,203100,26669369390,5750,5750,5750,5750,0
20230830,203000,26669369390,5750,5750,5750,5750,0
20230830,202900,26669369390,5750,5750,5750,5750,0
20230830,202800,26669369390,5750,5750,5750,5750,0
20230830,202700,26669369390,5750,5750,5750,5750,0
20230830,202600,26669369390,5750,5750,5750,5750,0
20230830,202500,26669369390,5750,5750,5750,5750,0
20230830,202400,26669369390,5750,5750,5750,5750,0
20230830,202300,26669369390,5750,5750,5750,5750,0
20230830,202200,26669369390,5750,5750,5750,5750,0
20230830,202100,26669369390,5750,5750,5750,5750,0
20230830,202000,26669369390,5750,5750,5750,5750,84055
20230830,201900,26669369390,5750,5750,5750,5750,0
20230830,201800,26669369390,5750,5750,5750,5750,0
20230830,201700,26669369390,5750,5750,5750,5750,0
20230830,201600,26669369390,5750,5750,5750,5750,0
20230830,201500,26669369390,5750,5750,5750,5750,0
20230830,201400,26669369390,5750,5750,5750,5750,0
20230830,201300,26669369390,5750,5750,5750,5750,0
20230830,201200,26669369390,5750,5750,5750,5750,0
20230830,201100,26669369390,5750,5750,5750,5750,0
20230830,201000,26669369390,5750,5750,5750,5750,0
20230830,200900,26669369390,5750,5750,5750,5750,0
20230830,200800,26669369390,5750,5750,5750,5750,0
20230830,200700,26669369390,5750,5750,5750,5750,0
20230830,200600,26669369390,5750,5750,5750,5750,0
20230830,200500,26669369390,5750,5750,5750,5750,0
20230830,200400,26669369390,5750,5750,5750,5750,0
20230830,200300,26669369390,5750,5750,5750,5750,0
20230830,200200,26669369390,5750,5750,5750,5750,0
20230830,200100,26669369390,5750,5750,5750,5750,0
20230830,200000,26669369390,5750,5750,5750,5750,0
20230830,195900,26669369390,5750,5750,5750,5750,0
20230830,195800,26669369390,5750,5750,5750,5750,0
20230830,195700,26669369390,5750,5750,5750,5750,0
20230830,195600,26669369390,5750,5750,5750,5750,0
20230830,195500,26669369390,5750,5750,5750,5750,0
20230830,195400,26669369390,5750,5750,5750,5750,0
20230830,195300,26669369390,5750,5750,5750,5750,0
20230830,195200,26669369390,5750,5750,5750,5750,0
20230830,195100,26669369390,5750,5750,5750,5750,0
20230830,195000,26669369390,5750,5750,5750,5750,84055
20230830,194900,26669369390,5750,5750,5750,5750,0
20230830,194800,26669369390,5750,5750,5750,5750,0
20230830,194700,26669369390,5750,5750,5750,5750,0
20230830,194600,26669369390,5750,5750,5750,5750,0
20230830,194500,26669369390,5750,5750,5750,5750,0
20230830,194400,26669369390,5750,5750,5750,5750,0
20230830,194300,26669369390,5750,5750,5750,5750,0
20230830,194200,26669369390,5750,5750,5750,5750,0
20230830,194100,26669369390,5750,5750,5750,5750,0
20230830,194000,26669369390,5750,5750,5750,5750,0
20230830,193900,26669369390,5750,5750,5750,5750,0
20230830,193800,26669369390,5750,5750,5750,5750,0
20230830,193700,26669369390,5750,5750,5750,5750,0
20230830,193600,26669369390,5750,5750,5750,5750,0
20230830,193500,26669369390,5750,5750,5750,5750,0
20230830,193400,26669369390,5750,5750,5750,5750,0
20230830,193300,26669369390,5750,5750,5750,5750,0
20230830,193200,26669369390,5750,5750,5750,5750,0
20230830,193100,26669369390,5750,5750,5750,5750,0
20230830,193000,26669369390,5750,5750,5750,5750,0
20230830,192900,26669369390,5750,5750,5750,5750,0
20230830,192800,26669369390,5750,5750,5750,5750,0
20230830,192700,26669369390,5750,5750,5750,5750,0
20230830,192600,26669369390,5750,5750,5750,5750,0
20230830,192500,26669369390,5750,5750,5750,5750,0
20230830,192400,26669369390,5750,5750,5750,5750,0
20230830,192300,26669369390,5750,5750,5750,5750,0
20230830,192200,26669369390,5750,5750,5750,5750,0
20230830,192100,26669369390,5750,5750,5750,5750,0
20230830,192000,26669369390,5750,5750,5750,5750,84055
20230830,191900,26669369390,5750,5750,5750,5750,0
20230830,191800,26669369390,5750,5750,5750,5750,0
20230830,191700,26669369390,5750,5750,5750,5750,0
20230830,191600,26669369390,5750,5750,5750,5750,0
20230830,191500,26669369390,5750,5750,5750,5750,0
20230830,191400,26669369390,5750,5750,5750,5750,0
20230830,191300,26669369390,5750,5750,5750,5750,0
20230830,191200,26669369390,5750,5750,5750,5750,0
20230830,191100,26669369390,5750,5750,5750,5750,0
20230830,191000,26669369390,5750,5750,5750,5750,0
20230830,190900,26669369390,5750,5750,5750,5750,0
20230830,190800,26669369390,5750,5750,5750,5750,0
20230830,190700,26669369390,5750,5750,5750,5750,0
20230830,190600,26669369390,5750,5750,5750,5750,0
20230830,190500,26669369390,5750,5750,5750,5750,0
20230830,190400,26669369390,5750,5750,5750,5750,0
20230830,190300,26669369390,5750,5750,5750,5750,0
20230830,190200,26669369390,5750,5750,5750,5750,0
20230830,190100,26669369390,5750,5750,5750,5750,0
20230830,190000,26669369390,5750,5750,5750,5750,0
20230830,185900,26669369390,5750,5750,5750,5750,0
20230830,185800,26669369390,5750,5750,5750,5750,0
20230830,185700,26669369390,5750,5750,5750,5750,0
20230830,185600,26669369390,5750,5750,5750,5750,0
20230830,185500,26669369390,5750,5750,5750,5750,0
20230830,185400,26669369390,5750,5750,5750,5750,0
20230830,185300,26669369390,5750,5750,5750,5750,0
20230830,185200,26669369390,5750,5750,5750,5750,0
20230830,185100,26669369390,5750,5750,5750,5750,0
20230830,185000,26669369390,5750,5750,5750,5750,84055
20230830,184900,26669369390,5750,5750,5750,5750,0
20230830,184800,26669369390,5750,5750,5750,5750,0
20230830,184700,26669369390,5750,5750,5750,5750,0
20230830,184600,26669369390,5750,5750,5750,5750,0
20230830,184500,26669369390,5750,5750,5750,5750,0
20230830,184400,26669369390,5750,5750,5750,5750,0
20230830,184300,26669369390,5750,5750,5750,5750,0
20230830,184200,26669369390,5750,5750,5750,5750,0
20230830,184100,26669369390,5750,5750,5750,5750,0
20230830,184000,26669369390,5750,5750,5750,5750,0
20230830,183900,26669369390,5750,5750,5750,5750,0
20230830,183800,26669369390,5750,5750,5750,5750,0
20230830,183700,26669369390,5750,5750,5750,5750,0
20230830,183600,26669369390,5750,5750,5750,5750,0
20230830,183500,26669369390,5750,5750,5750,5750,0
20230830,183400,26669369390,5750,5750,5750,5750,0
20230830,183300,26669369390,5750,5750,5750,5750,0
20230830,183200,26669369390,5750,5750,5750,5750,0
20230830,183100,26669369390,5750,5750,5750,5750,0
20230830,183000,26669369390,5750,5750,5750,5750,0
20230830,182900,26669369390,5750,5750,5750,5750,0
20230830,182800,26669369390,5750,5750,5750,5750,0
20230830,182700,26669369390,5750,5750,5750,5750,0
20230830,182600,26669369390,5750,5750,5750,5750,0
20230830,182500,26669369390,5750,5750,5750,5750,0
20230830,182400,26669369390,5750,5750,5750,5750,0
20230830,182300,26669369390,5750,5750,5750,5750,0
20230830,182200,26669369390,5750,5750,5750,5750,0
20230830,182100,26669369390,5750,5750,5750,5750,0
20230830,182000,26669369390,5750,5750,5750,5750,84055
20230830,181900,26669369390,5750,5750,5750,5750,0
20230830,181800,26669369390,5750,5750,5750,5750,0
20230830,181700,26669369390,5750,5750,5750,5750,0
20230830,181600,26669369390,5750,5750,5750,5750,0
20230830,181500,26669369390,5750,5750,5750,5750,0
20230830,181400,26669369390,5750,5750,5750,5750,0
20230830,181300,26669369390,5750,5750,5750,5750,0
20230830,181200,26669369390,5750,5750,5750,5750,0
20230830,181100,26669369390,5750,5750,5750,5750,0
20230830,181000,26669369390,5750,5750,5750,5750,0
20230830,180900,26669369390,5750,5750,5750,5750,0
20230830,180800,26669369390,5750,5750,5750,5750,0
20230830,180700,26669369390,5750,5750,5750,5750,0
20230830,180600,26669369390,5750,5750,5750,5750,0
20230830,180500,26669369390,5750,5750,5750,5750,0
20230830,180400,26669369390,5750,5750,5750,5750,0
20230830,180300,26669369390,5750,5750,5750,5750,0
20230830,180200,26669369390,5750,5750,5750,5750,0
20230830,180100,26669369390,5750,5750,5750,5750,0
20230830,180000,26669369390,5750,5750,5750,5750,0
20230830,175900,26669369390,5750,5750,5750,5750,0
20230830,175800,26669369390,5750,5750,5750,5750,0
20230830,175700,26669369390,5750,5750,5750,5750,0
20230830,175600,26669369390,5750,5750,5750,5750,0
20230830,175500,26669369390,5750,5750,5750,5750,0
20230830,175400,26669369390,5750,5750,5750,5750,0
20230830,175300,26669369390,5750,5750,5750,5750,0
20230830,175200,26669369390,5750,5750,5750,5750,0
20230830,175100,26669369390,5750,5750,5750,5750,0
20230830,175000,26669369390,5750,5750,5750,5750,84055
20230830,174900,26669369390,5750,5750,5750,5750,0
20230830,174800,26669369390,5750,5750,5750,5750,0
20230830,174700,26669369390,5750,5750,5750,5750,0
20230830,174600,26669369390,5750,5750,5750,5750,0
20230830,174500,26669369390,5750,5750,5750,5750,0
20230830,174400,26669369390,5750,5750,5750,5750,0
20230830,174300,26669369390,5750,5750,5750,5750,0
20230830,174200,26669369390,5750,5750,5750,5750,0
20230830,174100,26669369390,5750,5750,5750,5750,0
20230830,174000,26669369390,5750,5750,5750,5750,0
20230830,173900,26669369390,5750,5750,5750,5750,0
20230830,173800,26669369390,5750,5750,5750,5750,0
20230830,173700,26669369390,5750,5750,5750,5750,0
20230830,173600,26669369390,5750,5750,5750,5750,0
20230830,173500,26669369390,5750,5750,5750,5750,0
20230830,173400,26669369390,5750,5750,5750,5750,0
20230830,173300,26669369390,5750,5750,5750,5750,0
20230830,173200,26669369390,5750,5750,5750,5750,0
20230830,173100,26669369390,5750,5750,5750,5750,0
20230830,173000,26669369390,5750,5750,5750,5750,0
20230830,172900,26669369390,5750,5750,5750,5750,0
20230830,172800,26669369390,5750,5750,5750,5750,0
20230830,172700,26669369390,5750,5750,5750,5750,0
20230830,172600,26669369390,5750,5750,5750,5750,0
20230830,172500,26669369390,5750,5750,5750,5750,0
20230830,172400,26669369390,5750,5750,5750,5750,0
20230830,172300,26669369390,5750,5750,5750,5750,0
20230830,172200,26669369390,5750,5750,5750,5750,0
20230830,172100,26669369390,5750,5750,5750,5750,0
20230830,172000,26669369390,5750,5750,5750,5750,84055
20230830,171900,26669369390,5750,5750,5750,5750,0
20230830,171800,26669369390,5750,5750,5750,5750,0
20230830,171700,26669369390,5750,5750,5750,5750,0
20230830,171600,26669369390,5750,5750,5750,5750,0
20230830,171500,26669369390,5750,5750,5750,5750,0
20230830,171400,26669369390,5750,5750,5750,5750,0
20230830,171300,26669369390,5750,5750,5750,5750,0
20230830,171200,26669369390,5750,5750,5750,5750,0
20230830,171100,26669369390,5750,5750,5750,5750,0
20230830,171000,26669369390,5750,5750,5750,5750,0
20230830,170900,26669369390,5750,5750,5750,5750,0
20230830,170800,26669369390,5750,5750,5750,5750,0
20230830,170700,26669369390,5750,5750,5750,5750,0
20230830,170600,26669369390,5750,5750,5750,5750,0
20230830,170500,26669369390,5750,5750,5750,5750,0
20230830,170400,26669369390,5750,5750,5750,5750,0
20230830,170300,26669369390,5750,5750,5750,5750,0
20230830,170200,26669369390,5750,5750,5750,5750,0
20230830,170100,26669369390,5750,5750,5750,5750,0
20230830,170000,26669369390,5750,5750,5750,5750,0
20230830,165900,26669369390,5750,5750,5750,5750,0
20230830,165800,26669369390,5750,5750,5750,5750,0
20230830,165700,26669369390,5750,5750,5750,5750,0
20230830,165600,26669369390,5750,5750,5750,5750,0
20230830,165500,26669369390,5750,5750,5750,5750,0
20230830,165400,26669369390,5750,5750,5750,5750,0
20230830,165300,26669369390,5750,5750,5750,5750,0
20230830,165200,26669369390,5750,5750,5750,5750,0
20230830,165100,26669369390,5750,5750,5750,5750,0
20230830,165000,26669369390,5750,5750,5750,5750,84055
20230830,164900,26669369390,5750,5750,5750,5750,0
20230830,164800,26669369390,5750,5750,5750,5750,0
20230830,164700,26669369390,5750,5750,5750,5750,0
20230830,164600,26669369390,5750,5750,5750,5750,0
20230830,164500,26669369390,5750,5750,5750,5750,0
20230830,164400,26669369390,5750,5750,5750,5750,0
20230830,164300,26669369390,5750,5750,5750,5750,0
20230830,164200,26669369390,5750,5750,5750,5750,0
20230830,164100,26669369390,5750,5750,5750,5750,0
20230830,164000,26669369390,5750,5750,5750,5750,0
20230830,163900,26669369390,5750,5750,5750,5750,0
20230830,163800,26669369390,5750,5750,5750,5750,0
20230830,163700,26669369390,5750,5750,5750,5750,0
20230830,163600,26669369390,5750,5750,5750,5750,0
20230830,163500,26669369390,5750,5750,5750,5750,0
20230830,163400,26669369390,5750,5750,5750,5750,0
20230830,163300,26669369390,5750,5750,5750,5750,0
20230830,163200,26669369390,5750,5750,5750,5750,0
20230830,163100,26669369390,5750,5750,5750,5750,0
20230830,163000,26669369390,5750,5750,5750,5750,0
20230830,162900,26669369390,5750,5750,5750,5750,0
20230830,162800,26669369390,5750,5750,5750,5750,0
20230830,162700,26669369390,5750,5750,5750,5750,0
20230830,162600,26669369390,5750,5750,5750,5750,0
20230830,162500,26669369390,5750,5750,5750,5750,0
20230830,162400,26669369390,5750,5750,5750,5750,0
20230830,162300,26669369390,5750,5750,5750,5750,0
20230830,162200,26669369390,5750,5750,5750,5750,0
20230830,162100,26669369390,5750,5750,5750,5750,0
20230830,162000,26669369390,5750,5750,5750,5750,84055
20230830,161900,26669369390,5750,5750,5750,5750,0
20230830,161800,26669369390,5750,5750,5750,5750,0
20230830,161700,26669369390,5750,5750,5750,5750,0
20230830,161600,26669369390,5750,5750,5750,5750,0
20230830,161500,26669369390,5750,5750,5750,5750,0
20230830,161400,26669369390,5750,5750,5750,5750,0
20230830,161300,26669369390,5750,5750,5750,5750,0
20230830,161200,26669369390,5750,5750,5750,5750,0
20230830,161100,26669369390,5750,5750,5750,5750,0
20230830,161000,26669369390,5750,5750,5750,5750,0
20230830,160900,26669369390,5750,5750,5750,5750,0
20230830,160800,26669369390,5750,5750,5750,5750,0
20230830,160700,26669369390,5750,5750,5750,5750,0
20230830,160600,26669369390,5750,5750,5750,5750,0
20230830,160500,26669369390,5750,5750,5750,5750,0
20230830,160400,26669369390,5750,5750,5750,5750,0
20230830,160300,26669369390,5750,5750,5750,5750,0
20230830,160200,26669369390,5750,5750,5750,5750,0
20230830,160100,26669369390,5750,5750,5750,5750,0
20230830,160000,26669369390,5750,5750,5750,5750,0
20230830,155900,26669369390,5750,5750,5750,5750,0
20230830,155800,26669369390,5750,5750,5750,5750,0
20230830,155700,26669369390,5750,5750,5750,5750,0
20230830,155600,26669369390,5750,5750,5750,5750,0
20230830,155500,26669369390,5750,5750,5750,5750,0
20230830,155400,26669369390,5750,5750,5750,5750,0
20230830,155300,26669369390,5750,5750,5750,5750,0
20230830,155200,26669369390,5750,5750,5750,5750,0
20230830,155100,26669369390,5750,5750,5750,5750,0
20230830,155000,26669369390,5750,5750,5750,5750,84055
20230830,154900,26669369390,5750,5750,5750,5750,0
20230830,154800,26669369390,5750,5750,5750,5750,0
20230830,154700,26669369390,5750,5750,5750,5750,0
20230830,154600,26669369390,5750,5750,5750,5750,0
20230830,154500,26669369390,5750,5750,5750,5750,0
20230830,154400,26669369390,5750,5750,5750,5750,0
20230830,154300,26669369390,5750,5750,5750,5750,0
20230830,154200,26669369390,5750,5750,5750,5750,0
20230830,154100,26669369390,5750,5750,5750,5750,0
20230830,154000,26669369390,5750,5750,5750,5750,0
20230830,153900,26669369390,5750,5750,5750,5750,0
20230830,153800,26669369390,5750,5750,5750,5750,0
20230830,153700,26669369390,5750,5750,5750,5750,0
20230830,153600,26669369390,5750,5750,5750,5750,0
20230830,153500,26669369390,5750,5750,5750,5750,0
20230830,153400,26669369390,5750,5750,5750,5750,0
20230830,153300,26669369390,5750,5750,5750,5750,0
20230830,153200,26669369390,5750,5750,5750,5750,0
20230830,153100,26669369390,5750,5750,5750,5750,0
20230830,153000,26669369390,5750,5750,5750,5750,84055
20230830,152900,26186053140,5770,5770,5770,5770,0
20230830,152800,26186053140,5770,5770,5770,5770,0
20230830,152700,26186053140,5770,5770,5770,5770,0
20230830,152600,26186053140,5770,5770,5770,5770,0
20230830,152500,26186053140,5770,5770,5770,5770,0
20230830,152400,26186053140,5770,5770,5770,5770,0
20230830,152300,26186053140,5770,5770,5770,5770,0
20230830,152200,26186053140,5770,5770,5770,5770,0
20230830,152100,26186053140,5770,5770,5770,5770,0
20230830,152000,26186053140,5770,5770,5770,5770,0
20230830,151900,26186053140,5770,5780,5790,5760,17819
20230830,151800,26083282740,5790,5770,5790,5760,27713
20230830,151700,25923214110,5770,5760,5770,5750,16809
20230830,151600,25826341160,5760,5740,5760,5740,3631
20230830,151500,25805442360,5740,5740,5760,5730,11274
20230830,151400,25740730150,5740,5770,5780,5740,9078
20230830,151300,25688458400,5770,5760,5770,5750,10003
20230830,151200,25630771210,5760,5740,5770,5730,17084
20230830,151100,25532447210,5730,5740,5740,5730,5338
20230830,151000,25501845720,5730,5720,5730,5710,3484
20230830,150900,25481918110,5740,5700,5740,5700,6812
20230830,150800,25443040740,5700,5720,5730,5700,11858
20230830,150700,25375270000,5730,5730,5730,5720,4186
20230830,150600,25351320540,5720,5740,5740,5720,10053
20230830,150500,25293743150,5730,5750,5750,5730,5635
20230830,150400,25261419790,5750,5750,5760,5740,6313
20230830,150300,25225125260,5750,5750,5750,5750,3004
20230830,150200,25207852260,5750,5760,5770,5750,3497
20230830,150100,25187728990,5760,5790,5790,5760,7346
20230830,150000,25145337390,5790,5790,5800,5780,11783
20230830,145900,25077076490,5790,5790,5800,5780,11052
20230830,145800,25013099720,5790,5790,5800,5780,12948
20230830,145700,24938109720,5790,5780,5800,5770,9298
20230830,145600,24884277980,5780,5750,5780,5750,5257
20230830,145500,24853944720,5760,5770,5770,5750,2087
20230830,145400,24841932660,5760,5780,5790,5760,4448
20230830,145300,24816254840,5790,5740,5790,5740,10173
20230830,145200,24757506760,5740,5730,5740,5720,4142
20230830,145100,24733755800,5730,5740,5750,5730,1213
20230830,145000,24726797450,5750,5740,5760,5730,2320
20230830,144900,24713491370,5740,5790,5790,5740,29137
20230830,144800,24545222730,5790,5760,5790,5750,33404
20230830,144700,24352531950,5760,5790,5790,5760,4516
20230830,144600,24326463400,5780,5780,5800,5770,42407
20230830,144500,24080836620,5770,5730,5780,5730,18116
20230830,144400,23976363820,5730,5710,5730,5680,6242
20230830,144300,23940702490,5680,5690,5700,5680,2211
20230830,144200,23928142240,5680,5690,5700,5680,4576
20230830,144100,23902106470,5700,5690,5700,5690,2482
20230830,144000,23887969480,5690,5680,5690,5670,1723
20230830,143900,23878186490,5670,5670,5690,5670,1003
20230830,143800,23872491640,5680,5690,5690,5680,1356
20230830,143700,23864788340,5710,5710,5720,5680,3061
20230830,143600,23847384870,5710,5680,5710,5680,3360
20230830,143500,23828214070,5680,5710,5710,5680,3749
20230830,143400,23806890060,5680,5700,5710,5680,702
20230830,143300,23802888870,5700,5680,5700,5680,31
20230830,143200,23802712770,5680,5680,5710,5670,1959
20230830,143100,23791581080,5680,5670,5720,5670,7069
20230830,143000,23751429570,5670,5690,5690,5670,5916
20230830,142900,23717800360,5720,5690,5720,5690,771
20230830,142800,23713404170,5690,5690,5690,5680,3078
20230830,142700,23695910180,5690,5710,5710,5690,933
20230830,142600,23690601390,5710,5710,5720,5700,3292
20230830,142500,23671829670,5710,5720,5720,5710,555
20230830,142400,23668660610,5720,5710,5720,5690,2462
20230830,142300,23654636910,5720,5720,5720,5720,559
20230830,142200,23651439430,5720,5700,5720,5690,3914
20230830,142100,23629162610,5700,5720,5730,5700,5747
20230830,142000,23596351580,5730,5730,5730,5710,3811
20230830,141900,23574545950,5730,5740,5750,5730,3251
20230830,141800,23555898580,5750,5710,5750,5710,8681
20230830,141700,23506073760,5710,5720,5720,5710,1142
20230830,141600,23499545500,5710,5700,5720,5690,3701
20230830,141500,23478415660,5690,5700,5700,5690,3025
20230830,141400,23461173200,5690,5690,5700,5680,3167
20230830,141300,23443160430,5680,5700,5700,5680,2995
20230830,141200,23426119470,5680,5700,5700,5670,1056
20230830,141100,23420110640,5670,5700,5710,5670,9450
20230830,141000,23366310360,5700,5700,5700,5690,3547
20230830,140900,23346094150,5700,5690,5700,5690,310
20230830,140800,23344328600,5690,5690,5700,5690,1061
20230830,140700,23338289230,5690,5710,5710,5690,1686
20230830,140600,23328680710,5710,5720,5720,5710,2099
20230830,140500,23316688160,5720,5710,5720,5700,987
20230830,140400,23311051250,5710,5700,5710,5700,158
20230830,140300,23310150440,5690,5690,5690,5680,1886
20230830,140200,23299430430,5690,5700,5710,5690,2735
20230830,140100,23283852180,5700,5730,5740,5690,6268
20230830,140000,23248134150,5740,5670,5750,5660,16444
20230830,135900,23154036250,5670,5680,5680,5660,2435
20230830,135800,23140230780,5680,5680,5680,5670,2689
20230830,135700,23124975890,5680,5670,5690,5670,2431
20230830,135600,23111174620,5680,5650,5680,5650,8891
20230830,135500,23060886130,5650,5650,5670,5650,4330
20230830,135400,23036407610,5670,5660,5670,5650,5449
20230830,135300,23005580520,5670,5670,5680,5660,5941
20230830,135200,22971928960,5670,5700,5700,5670,4576
20230830,135100,22945950310,5660,5700,5710,5660,11556
20230830,135000,22880299540,5700,5680,5700,5680,2320
20230830,134900,22867102680,5690,5710,5710,5670,9513
20230830,134800,22813103650,5710,5690,5710,5690,1452
20230830,134700,22804840440,5700,5700,5720,5700,1135
20230830,134600,22798370540,5700,5690,5700,5690,1060
20230830,134500,22792338540,5690,5700,5700,5690,1392
20230830,134400,22784417910,5690,5690,5700,5690,2653
20230830,134300,22769320100,5690,5700,5700,5690,5587
20230830,134200,22737496010,5710,5720,5720,5710,8934
20230830,134100,22686477080,5720,5730,5740,5720,5705
20230830,134000,22653818560,5730,5740,5740,5730,589
20230830,133900,22650443340,5740,5730,5740,5730,1122
20230830,133800,22644006360,5730,5730,5730,5720,2046
20230830,133700,22632302000,5720,5720,5730,5720,900
20230830,133600,22627153990,5720,5710,5730,5700,6405
20230830,133500,22590558520,5710,5720,5730,5710,1998
20230830,133400,22579147020,5720,5740,5740,5710,11681
20230830,133300,22512294250,5740,5740,5750,5740,1877
20230830,133200,22501519970,5760,5740,5760,5740,3790
20230830,133100,22479747310,5740,5760,5770,5730,4695
20230830,133000,22452762410,5760,5750,5760,5750,11671
20230830,132900,22385538470,5750,5730,5750,5730,6321
20230830,132800,22349213740,5730,5750,5750,5730,7358
20230830,132700,22306918400,5750,5760,5760,5720,12526
20230830,132600,22234879110,5760,5750,5780,5750,21893
20230830,132500,22108514630,5750,5740,5760,5720,3682
20230830,132400,22087398710,5750,5770,5780,5730,26912
20230830,132300,21932145080,5770,5780,5780,5750,8396
20230830,132200,21883694990,5780,5710,5800,5710,51639
20230830,132100,21586099600,5710,5710,5720,5710,2741
20230830,132000,21570438480,5710,5720,5720,5700,2842
20230830,131900,21554209540,5720,5730,5730,5710,3081
20230830,131800,21536584050,5720,5730,5740,5720,2491
20230830,131700,21522309920,5730,5720,5730,5720,593
20230830,131600,21518917340,5720,5730,5730,5720,3308
20230830,131500,21499995460,5730,5740,5750,5720,10860
20230830,131400,21437755810,5730,5730,5750,5720,4036
20230830,131300,21414603640,5730,5740,5750,5720,6552
20230830,131200,21377038070,5730,5720,5750,5720,12159
20230830,131100,21307286510,5720,5700,5720,5700,3676
20230830,131000,21286313070,5700,5690,5700,5690,1002
20230830,130900,21280601690,5700,5700,5700,5700,749
20230830,130800,21276332390,5700,5710,5710,5700,609
20230830,130700,21272857570,5710,5720,5720,5710,557
20230830,130600,21269675590,5720,5700,5720,5690,5939
20230830,130500,21235841610,5710,5700,5710,5690,407
20230830,130400,21233522510,5690,5670,5710,5660,4531
20230830,130300,21207760700,5670,5680,5690,5670,2669
20230830,130200,21192607780,5690,5690,5710,5690,1836
20230830,130100,21182144330,5690,5690,5700,5670,1012
20230830,130000,21176385980,5690,5700,5700,5670,5993
20230830,125900,21142315530,5700,5710,5710,5700,457
20230830,125800,21139709600,5710,5680,5710,5680,1448
20230830,125700,21131461220,5700,5690,5700,5680,1345
20230830,125600,21123812590,5690,5690,5700,5680,406
20230830,125500,21121504130,5680,5690,5690,5680,1310
20230830,125400,21114061430,5700,5690,5700,5690,1581
20230830,125300,21105064390,5690,5700,5700,5690,3270
20230830,125200,21086426660,5710,5700,5710,5700,1272
20230830,125100,21079170880,5710,5700,5720,5690,3049
20230830,125000,21061798890,5700,5730,5730,5700,1788
20230830,124900,21051601480,5740,5740,5750,5690,5995
20230830,124800,21017256070,5750,5720,5750,5720,3278
20230830,124700,20998468410,5730,5700,5730,5690,2515
20230830,124600,20984093230,5700,5700,5700,5690,2440
20230830,124500,20970199130,5700,5720,5720,5700,7253
20230830,124400,20928846490,5710,5720,5730,5710,555
20230830,124300,20925676910,5700,5710,5720,5700,2752
20230830,124200,20909947560,5720,5710,5720,5690,5236
20230830,124100,20880066170,5710,5730,5740,5710,9654
20230830,124000,20824665880,5740,5720,5740,5710,7458
20230830,123900,20781911620,5720,5740,5750,5720,10975
20230830,123800,20718937620,5740,5690,5750,5680,27925
20230830,123700,20559208640,5690,5690,5700,5660,7489
20230830,123600,20516696170,5690,5710,5710,5690,2874
20230830,123500,20500337320,5700,5740,5740,5700,21939
20230830,123400,20374892420,5740,5720,5750,5710,28570
20230830,123300,20211146180,5720,5720,5730,5690,11118
20230830,123200,20147685800,5730,5690,5740,5690,23123
20230830,123100,20015399030,5690,5670,5700,5670,9309
20230830,123000,19962450720,5680,5620,5680,5620,23324
20230830,122900,19830793880,5620,5630,5640,5620,3889
20230830,122800,19808918230,5630,5620,5640,5620,1491
20230830,122700,19800523410,5630,5620,5630,5620,2070
20230830,122600,19788872050,5620,5620,5630,5620,2995
20230830,122500,19772032130,5630,5620,5640,5620,5553
20230830,122400,19740745820,5620,5610,5630,5610,4894
20230830,122300,19713281660,5610,5620,5620,5610,2078
20230830,122200,19701614590,5620,5600,5630,5600,8001
20230830,122100,19656779770,5600,5620,5620,5600,10895
20230830,122000,19595692620,5620,5620,5630,5610,9374
20230830,121900,19543094910,5620,5630,5630,5610,2237
20230830,121800,19530530340,5620,5620,5630,5610,2532
20230830,121700,19516302190,5620,5630,5630,5620,2669
20230830,121600,19501287990,5630,5630,5640,5630,892
20230830,121500,19496259690,5640,5630,5640,5620,717
20230830,121400,19492221660,5630,5620,5630,5620,1505
20230830,121300,19483756320,5620,5620,5630,5620,2591
20230830,121200,19469189390,5620,5620,5640,5620,4707
20230830,121100,19442727570,5640,5630,5640,5620,2525
20230830,121000,19428522280,5630,5640,5640,5630,1771
20230830,120900,19418549720,5640,5640,5640,5630,1461
20230830,120800,19410322150,5640,5640,5640,5640,3338
20230830,120700,19391495830,5650,5650,5660,5640,2266
20230830,120600,19378691030,5650,5660,5660,5640,602
20230830,120500,19375291130,5660,5650,5660,5650,1076
20230830,120400,19369210240,5650,5650,5660,5640,1556
20230830,120300,19360418440,5640,5660,5660,5640,878
20230830,120200,19355457060,5650,5660,5660,5640,5579
20230830,120100,19323945130,5650,5660,5670,5650,2499
20230830,120000,19309799230,5650,5640,5650,5630,6715
20230830,115900,19271918160,5640,5620,5640,5620,7012
20230830,115800,19232488460,5620,5610,5630,5610,2232
20230830,115700,19219952500,5610,5630,5630,5610,3361
20230830,115600,19201077120,5620,5620,5640,5620,5806
20230830,115500,19168447360,5620,5630,5640,5620,4262
20230830,115400,19144477220,5630,5640,5650,5630,3764
20230830,115300,19123246090,5640,5620,5650,5620,3766
20230830,115200,19102012400,5620,5630,5640,5620,7756
20230830,115100,19058345210,5660,5660,5660,5640,25304
20230830,115000,18915365880,5660,5650,5660,5650,665
20230830,114900,18911606560,5650,5670,5680,5650,4981
20230830,114800,18883416870,5670,5660,5670,5660,2140
20230830,114700,18871294330,5660,5660,5660,5650,1304
20230830,114600,18863914210,5660,5650,5670,5640,3251
20230830,114500,18845523640,5640,5650,5650,5640,1910
20230830,114400,18834732460,5640,5640,5640,5630,1097
20230830,114300,18828548810,5640,5640,5650,5640,3361
20230830,114200,18809586550,5640,5640,5650,5640,625
20230830,114100,18806059650,5640,5630,5650,5630,511
20230830,114000,18803179150,5640,5640,5640,5630,781
20230830,113900,18798775460,5640,5650,5650,5640,1893
20230830,113800,18788093430,5640,5630,5650,5620,9299
20230830,113700,18735761000,5630,5640,5650,5630,5245
20230830,113600,18706195590,5640,5640,5640,5640,2307
20230830,113500,18693184110,5640,5660,5670,5640,2567
20230830,113400,18678691360,5670,5670,5670,5640,1138
20230830,113300,18672250860,5660,5640,5660,5640,5073
20230830,113200,18643577150,5650,5640,5650,5640,1550
20230830,113100,18634824620,5640,5640,5640,5630,5819
20230830,113000,18602031550,5640,5640,5640,5630,3606
20230830,112900,18581693770,5630,5660,5670,5630,14193
20230830,112800,18501707000,5660,5660,5670,5650,3643
20230830,112700,18481103230,5650,5670,5670,5650,1819
20230830,112600,18470806230,5670,5650,5680,5640,2627
20230830,112500,18455931360,5650,5630,5650,5630,12685
20230830,112400,18384464000,5630,5650,5660,5630,14952
20230830,112300,18300071760,5650,5660,5660,5650,2697
20230830,112200,18284825880,5650,5670,5670,5650,10363
20230830,112100,18226250990,5670,5670,5670,5660,6550
20230830,112000,18189139140,5670,5670,5680,5660,2573
20230830,111900,18174564550,5670,5670,5670,5660,6836
20230830,111800,18135830520,5670,5670,5690,5670,2826
20230830,111700,18119788490,5670,5670,5690,5670,6021
20230830,111600,18085610360,5670,5690,5690,5670,3566
20230830,111500,18065358480,5680,5710,5710,5680,7003
20230830,111400,18025531450,5710,5700,5710,5690,1844
20230830,111300,18015023590,5700,5700,5710,5700,4889
20230830,111200,17987156120,5700,5700,5710,5690,4883
20230830,111100,17959365360,5690,5700,5710,5690,2736
20230830,111000,17943773190,5700,5720,5720,5690,10564
20230830,110900,17883462310,5720,5750,5750,5720,6704
20230830,110800,17845025830,5740,5740,5750,5740,21150
20230830,110700,17723521220,5740,5740,5740,5720,13535
20230830,110600,17645945730,5740,5730,5740,5720,5858
20230830,110500,17612354590,5730,5700,5730,5700,6759
20230830,110400,17573709900,5700,5700,5710,5690,4388
20230830,110300,17548676660,5710,5700,5710,5690,7483
20230830,110200,17506023060,5700,5720,5720,5700,6604
20230830,110100,17468312390,5710,5700,5720,5700,3748
20230830,110000,17446916330,5700,5700,5710,5690,5495
20230830,105900,17415628700,5690,5700,5700,5690,3919
20230830,105800,17393300990,5700,5720,5720,5700,2066
20230830,105700,17381515800,5720,5710,5730,5710,6119
20230830,105600,17346487820,5710,5670,5720,5660,4519
20230830,105500,17320729440,5650,5680,5700,5650,9840
20230830,105400,17264967070,5680,5680,5700,5670,7286
20230830,105300,17223590030,5680,5700,5700,5680,4080
20230830,105200,17200371910,5690,5700,5710,5690,5342
20230830,105100,17169949810,5700,5680,5720,5680,13235
20230830,105000,17094532900,5680,5660,5690,5650,3615
20230830,104900,17074040890,5660,5680,5700,5620,38384
20230830,104800,16856994320,5680,5690,5700,5670,6250
20230830,104700,16821437640,5700,5730,5730,5690,13096
20230830,104600,16746611380,5730,5710,5730,5700,2846
20230830,104500,16730334400,5710,5710,5720,5700,5911
20230830,104400,16696595270,5710,5690,5710,5680,4746
20230830,104300,16669560160,5690,5700,5730,5690,11463
20230830,104200,16604131480,5710,5720,5730,5700,11111
20230830,104100,16540629730,5720,5710,5740,5700,27869
20230830,104000,16381213390,5690,5670,5700,5650,20657
20230830,103900,16263776930,5670,5650,5670,5630,16645
20230830,103800,16169697790,5650,5650,5670,5650,17310
20230830,103700,16071790850,5650,5640,5670,5630,20326
20230830,103600,15957121300,5640,5680,5680,5640,17580
20230830,103500,15857728770,5680,5690,5700,5670,13020
20230830,103400,15783646170,5680,5640,5700,5630,14270
20230830,103300,15702802270,5630,5690,5690,5620,35982
20230830,103200,15499408810,5690,5690,5740,5690,27764
20230830,103100,15341026530,5700,5670,5700,5660,13289
20230830,103000,15265462960,5670,5640,5670,5640,14654
20230830,102900,15182506370,5640,5640,5670,5630,47818
20230830,102800,14912641740,5640,5700,5710,5630,42224
20230830,102700,14673418060,5700,5690,5720,5690,56740
20230830,102600,14349782300,5680,5770,5770,5650,92955
20230830,102500,13820803190,5770,5750,5800,5730,28713
20230830,102400,13655506500,5750,5800,5800,5700,92798
20230830,102300,13123196420,5800,5840,5840,5770,79749
20230830,102200,12659841810,5830,5860,5860,5830,37323
20230830,102100,12441842970,5870,5850,5880,5850,6955
20230830,102000,12401016860,5850,5870,5880,5850,10467
20230830,101900,12339665130,5870,5850,5890,5830,43435
20230830,101800,12085791000,5840,5880,5890,5840,50832
20230830,101700,11787695340,5880,5910,5920,5870,43009
20230830,101600,11534287720,5920,5950,5950,5910,15834
20230830,101500,11440419260,5940,5940,5950,5940,2351
20230830,101400,11426454310,5940,5980,5980,5940,3170
20230830,101300,11407602110,5980,5940,5980,5940,10513
20230830,101200,11344902610,5940,5930,5940,5930,5052
20230830,101100,11314939700,5950,5920,5950,5920,10489
20230830,101000,11252795930,5920,5930,5960,5920,40387
20230830,100900,11013216620,5940,5960,5960,5930,7817
20230830,100800,10966768460,5960,5950,5960,5940,10396
20230830,100700,10904928780,5960,5960,5970,5950,10742
20230830,100600,10840953480,5950,5960,5970,5940,7118
20230830,100500,10798631950,5960,5960,5970,5940,18032
20230830,100400,10691314270,5970,5970,5980,5960,15772
20230830,100300,10597140240,5970,6000,6010,5970,13291
20230830,100200,10517570370,5990,6000,6010,5990,4062
20230830,100100,10493196680,6000,6000,6010,5980,6473
20230830,100000,10454432810,6000,6030,6040,6000,29207
20230830,095900,10278483130,6030,6060,6060,5990,37857
20230830,095800,10050533270,6060,6000,6070,6000,64991
20230830,095700,9657988150,6000,5940,6010,5940,21357
20230830,095600,9530213860,5930,5950,5950,5930,10156
20230830,095500,9469875000,5940,5950,5950,5940,4840
20230830,095400,9441119710,5950,5950,5950,5940,4186
20230830,095300,9416228130,5950,5950,5960,5940,7597
20230830,095200,9371029540,5950,5950,5950,5940,2704
20230830,095100,9354956780,5940,5940,5950,5930,11486
20230830,095000,9286754010,5940,5960,5960,5940,5463
20230830,094900,9254247540,5960,5970,5970,5960,2616
20230830,094800,9238639910,5970,5940,5970,5940,6507
20230830,094700,9199890310,5950,5940,5950,5940,10236
20230830,094600,9139086030,5940,5960,5970,5940,13654
20230830,094500,9057808050,5960,5970,5980,5960,2506
20230830,094400,9042859810,5960,5960,5980,5950,9623
20230830,094300,8985484160,5960,5960,5970,5950,12111
20230830,094200,8913368200,5970,5980,5990,5960,4211
20230830,094100,8888227470,5970,5990,5990,5960,7805
20230830,094000,8841555410,5990,6000,6000,5990,11689
20230830,093900,8771464900,6010,6020,6030,6000,12892
20230830,093800,8693976270,6030,5990,6040,5980,24524
20230830,093700,8546432630,5990,5970,6000,5960,7442
20230830,093600,8501961450,5970,5970,5970,5940,10781
20230830,093500,8437819870,5970,5960,5970,5940,15977
20230830,093400,8342684720,5960,5970,5970,5960,4866
20230830,093300,8313674790,5970,5970,5980,5950,5803
20230830,093200,8279087280,5960,5980,5990,5950,14694
20230830,093100,8191413450,5980,5990,5990,5960,8081
20230830,093000,8143107330,5990,6000,6020,5960,25996
20230830,092900,7987410110,6000,5960,6010,5960,15674
20230830,092800,7893540490,5970,5970,5980,5960,5717
20230830,092700,7859398180,5970,5970,5990,5960,8287
20230830,092600,7809879510,5970,5980,5990,5960,11304
20230830,092500,7742307900,5980,6020,6030,5980,12872
20230830,092400,7665085690,6020,5940,6080,5930,64833
20230830,092300,7274764110,5940,5960,5960,5930,8751
20230830,092200,7222767980,5950,5940,5970,5930,15636
20230830,092100,7129700140,5940,5940,5950,5930,19471
20230830,092000,7014149320,5940,5970,5970,5940,12305
20230830,091900,6940904400,5970,5960,5990,5940,14971
20230830,091800,6851558850,5950,5950,5960,5930,15170
20230830,091700,6761462620,5940,5940,5970,5930,15419
20230830,091600,6669786570,5940,5940,5950,5930,20349
20230830,091500,6548952270,5940,5960,5970,5940,14651
20230830,091400,6461838070,5970,6000,6010,5950,18728
20230830,091300,6350039530,6010,5980,6030,5970,23093
20230830,091200,6211552150,5980,5990,6000,5970,23417
20230830,091100,6071421470,5980,6000,6020,5980,29054
20230830,091000,5897065620,6000,5920,6000,5910,37525
20230830,090900,5673276660,5930,5970,5980,5910,43248
20230830,090800,5416679050,5970,5940,5980,5900,84337
20230830,090700,4916874220,5950,5990,5990,5940,56641
20230830,090600,4579707330,5990,6010,6010,5960,56059
20230830,090500,4244335790,6020,6050,6080,6010,56761
20230830,090400,3901282510,6040,6050,6110,6020,64654
20230830,090300,3508667770,6050,5970,6080,5930,140479
20230830,090200,2665104710,5970,6020,6030,5960,68496
20230830,090100,2255142520,6020,6030,6040,5970,92076
20230830,090000,1702385800,6040,6060,6140,6030,279633