stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191700,16364532290,2665,2665,2665,2665,99619
20230829,191600,16364532290,2665,2665,2665,2665,0
20230829,191500,16364532290,2665,2665,2665,2665,0
20230829,191400,16364532290,2665,2665,2665,2665,0
20230829,191300,16364532290,2665,2665,2665,2665,0
20230829,191200,16364532290,2665,2665,2665,2665,0
20230829,191100,16364532290,2665,2665,2665,2665,0
20230829,191000,16364532290,2665,2665,2665,2665,0
20230829,190900,16364532290,2665,2665,2665,2665,0
20230829,190800,16364532290,2665,2665,2665,2665,0
20230829,190700,16364532290,2665,2665,2665,2665,0
20230829,190600,16364532290,2665,2665,2665,2665,0
20230829,190500,16364532290,2665,2665,2665,2665,0
20230829,190400,16364532290,2665,2665,2665,2665,0
20230829,190300,16364532290,2665,2665,2665,2665,0
20230829,190200,16364532290,2665,2665,2665,2665,0
20230829,190100,16364532290,2665,2665,2665,2665,0
20230829,190000,16364532290,2665,2665,2665,2665,0
20230829,185900,16364532290,2665,2665,2665,2665,0
20230829,185800,16364532290,2665,2665,2665,2665,0
20230829,185700,16364532290,2665,2665,2665,2665,0
20230829,185600,16364532290,2665,2665,2665,2665,0
20230829,185500,16364532290,2665,2665,2665,2665,0
20230829,185400,16364532290,2665,2665,2665,2665,0
20230829,185300,16364532290,2665,2665,2665,2665,0
20230829,185200,16364532290,2665,2665,2665,2665,0
20230829,185100,16364532290,2665,2665,2665,2665,0
20230829,185000,16364532290,2665,2665,2665,2665,0
20230829,184900,16364532290,2665,2665,2665,2665,0
20230829,184800,16364532290,2665,2665,2665,2665,0
20230829,184700,16364532290,2665,2665,2665,2665,99619
20230829,184600,16364532290,2665,2665,2665,2665,0
20230829,184500,16364532290,2665,2665,2665,2665,0
20230829,184400,16364532290,2665,2665,2665,2665,0
20230829,184300,16364532290,2665,2665,2665,2665,0
20230829,184200,16364532290,2665,2665,2665,2665,0
20230829,184100,16364532290,2665,2665,2665,2665,0
20230829,184000,16364532290,2665,2665,2665,2665,0
20230829,183900,16364532290,2665,2665,2665,2665,0
20230829,183800,16364532290,2665,2665,2665,2665,0
20230829,183700,16364532290,2665,2665,2665,2665,0
20230829,183600,16364532290,2665,2665,2665,2665,0
20230829,183500,16364532290,2665,2665,2665,2665,0
20230829,183400,16364532290,2665,2665,2665,2665,0
20230829,183300,16364532290,2665,2665,2665,2665,0
20230829,183200,16364532290,2665,2665,2665,2665,0
20230829,183100,16364532290,2665,2665,2665,2665,0
20230829,183000,16364532290,2665,2665,2665,2665,0
20230829,182900,16364532290,2665,2665,2665,2665,0
20230829,182800,16364532290,2665,2665,2665,2665,0
20230829,182700,16364532290,2665,2665,2665,2665,0
20230829,182600,16364532290,2665,2665,2665,2665,0
20230829,182500,16364532290,2665,2665,2665,2665,0
20230829,182400,16364532290,2665,2665,2665,2665,0
20230829,182300,16364532290,2665,2665,2665,2665,0
20230829,182200,16364532290,2665,2665,2665,2665,0
20230829,182100,16364532290,2665,2665,2665,2665,0
20230829,182000,16364532290,2665,2665,2665,2665,0
20230829,181900,16364532290,2665,2665,2665,2665,0
20230829,181800,16364532290,2665,2665,2665,2665,0
20230829,181700,16364532290,2665,2665,2665,2665,99619
20230829,181600,16364532290,2665,2665,2665,2665,0
20230829,181500,16364532290,2665,2665,2665,2665,0
20230829,181400,16364532290,2665,2665,2665,2665,0
20230829,181300,16364532290,2665,2665,2665,2665,0
20230829,181200,16364532290,2665,2665,2665,2665,0
20230829,181100,16364532290,2665,2665,2665,2665,0
20230829,181000,16364532290,2665,2665,2665,2665,0
20230829,180900,16364532290,2665,2665,2665,2665,0
20230829,180800,16364532290,2665,2665,2665,2665,0
20230829,180700,16364532290,2665,2665,2665,2665,0
20230829,180600,16364532290,2665,2665,2665,2665,0
20230829,180500,16364532290,2665,2665,2665,2665,0
20230829,180400,16364532290,2665,2665,2665,2665,0
20230829,180300,16364532290,2665,2665,2665,2665,0
20230829,180200,16364532290,2665,2665,2665,2665,0
20230829,180100,16364532290,2665,2665,2665,2665,0
20230829,180000,16364532290,2665,2665,2665,2665,0
20230829,175900,16364532290,2665,2665,2665,2665,0
20230829,175800,16364532290,2665,2665,2665,2665,0
20230829,175700,16364532290,2665,2665,2665,2665,0
20230829,175600,16364532290,2665,2665,2665,2665,0
20230829,175500,16364532290,2665,2665,2665,2665,0
20230829,175400,16364532290,2665,2665,2665,2665,0
20230829,175300,16364532290,2665,2665,2665,2665,0
20230829,175200,16364532290,2665,2665,2665,2665,0
20230829,175100,16364532290,2665,2665,2665,2665,0
20230829,175000,16364532290,2665,2665,2665,2665,0
20230829,174900,16364532290,2665,2665,2665,2665,0
20230829,174800,16364532290,2665,2665,2665,2665,0
20230829,174700,16364532290,2665,2665,2665,2665,99619
20230829,174600,16364532290,2665,2665,2665,2665,0
20230829,174500,16364532290,2665,2665,2665,2665,0
20230829,174400,16364532290,2665,2665,2665,2665,0
20230829,174300,16364532290,2665,2665,2665,2665,0
20230829,174200,16364532290,2665,2665,2665,2665,0
20230829,174100,16364532290,2665,2665,2665,2665,0
20230829,174000,16364532290,2665,2665,2665,2665,0
20230829,173900,16364532290,2665,2665,2665,2665,0
20230829,173800,16364532290,2665,2665,2665,2665,0
20230829,173700,16364532290,2665,2665,2665,2665,0
20230829,173600,16364532290,2665,2665,2665,2665,0
20230829,173500,16364532290,2665,2665,2665,2665,0
20230829,173400,16364532290,2665,2665,2665,2665,0
20230829,173300,16364532290,2665,2665,2665,2665,0
20230829,173200,16364532290,2665,2665,2665,2665,0
20230829,173100,16364532290,2665,2665,2665,2665,0
20230829,173000,16364532290,2665,2665,2665,2665,0
20230829,172900,16364532290,2665,2665,2665,2665,0
20230829,172800,16364532290,2665,2665,2665,2665,0
20230829,172700,16364532290,2665,2665,2665,2665,0
20230829,172600,16364532290,2665,2665,2665,2665,0
20230829,172500,16364532290,2665,2665,2665,2665,0
20230829,172400,16364532290,2665,2665,2665,2665,0
20230829,172300,16364532290,2665,2665,2665,2665,0
20230829,172200,16364532290,2665,2665,2665,2665,0
20230829,172100,16364532290,2665,2665,2665,2665,0
20230829,172000,16364532290,2665,2665,2665,2665,0
20230829,171900,16364532290,2665,2665,2665,2665,0
20230829,171800,16364532290,2665,2665,2665,2665,0
20230829,171700,16364532290,2665,2665,2665,2665,99619
20230829,171600,16364532290,2665,2665,2665,2665,0
20230829,171500,16364532290,2665,2665,2665,2665,0
20230829,171400,16364532290,2665,2665,2665,2665,0
20230829,171300,16364532290,2665,2665,2665,2665,0
20230829,171200,16364532290,2665,2665,2665,2665,0
20230829,171100,16364532290,2665,2665,2665,2665,0
20230829,171000,16364532290,2665,2665,2665,2665,0
20230829,170900,16364532290,2665,2665,2665,2665,0
20230829,170800,16364532290,2665,2665,2665,2665,0
20230829,170700,16364532290,2665,2665,2665,2665,0
20230829,170600,16364532290,2665,2665,2665,2665,0
20230829,170500,16364532290,2665,2665,2665,2665,0
20230829,170400,16364532290,2665,2665,2665,2665,0
20230829,170300,16364532290,2665,2665,2665,2665,0
20230829,170200,16364532290,2665,2665,2665,2665,0
20230829,170100,16364532290,2665,2665,2665,2665,0
20230829,170000,16364532290,2665,2665,2665,2665,0
20230829,165900,16364532290,2665,2665,2665,2665,0
20230829,165800,16364532290,2665,2665,2665,2665,0
20230829,165700,16364532290,2665,2665,2665,2665,0
20230829,165600,16364532290,2665,2665,2665,2665,0
20230829,165500,16364532290,2665,2665,2665,2665,0
20230829,165400,16364532290,2665,2665,2665,2665,0
20230829,165300,16364532290,2665,2665,2665,2665,0
20230829,165200,16364532290,2665,2665,2665,2665,0
20230829,165100,16364532290,2665,2665,2665,2665,0
20230829,165000,16364532290,2665,2665,2665,2665,0
20230829,164900,16364532290,2665,2665,2665,2665,0
20230829,164800,16364532290,2665,2665,2665,2665,0
20230829,164700,16364532290,2665,2665,2665,2665,99619
20230829,164600,16364532290,2665,2665,2665,2665,0
20230829,164500,16364532290,2665,2665,2665,2665,0
20230829,164400,16364532290,2665,2665,2665,2665,0
20230829,164300,16364532290,2665,2665,2665,2665,0
20230829,164200,16364532290,2665,2665,2665,2665,0
20230829,164100,16364532290,2665,2665,2665,2665,0
20230829,164000,16364532290,2665,2665,2665,2665,0
20230829,163900,16364532290,2665,2665,2665,2665,0
20230829,163800,16364532290,2665,2665,2665,2665,0
20230829,163700,16364532290,2665,2665,2665,2665,0
20230829,163600,16364532290,2665,2665,2665,2665,0
20230829,163500,16364532290,2665,2665,2665,2665,0
20230829,163400,16364532290,2665,2665,2665,2665,0
20230829,163300,16364532290,2665,2665,2665,2665,0
20230829,163200,16364532290,2665,2665,2665,2665,0
20230829,163100,16364532290,2665,2665,2665,2665,0
20230829,163000,16364532290,2665,2665,2665,2665,0
20230829,162900,16364532290,2665,2665,2665,2665,0
20230829,162800,16364532290,2665,2665,2665,2665,0
20230829,162700,16364532290,2665,2665,2665,2665,0
20230829,162600,16364532290,2665,2665,2665,2665,0
20230829,162500,16364532290,2665,2665,2665,2665,0
20230829,162400,16364532290,2665,2665,2665,2665,0
20230829,162300,16364532290,2665,2665,2665,2665,0
20230829,162200,16364532290,2665,2665,2665,2665,0
20230829,162100,16364532290,2665,2665,2665,2665,0
20230829,162000,16364532290,2665,2665,2665,2665,0
20230829,161900,16364532290,2665,2665,2665,2665,0
20230829,161800,16364532290,2665,2665,2665,2665,0
20230829,161700,16364532290,2665,2665,2665,2665,99619
20230829,161600,16364532290,2665,2665,2665,2665,0
20230829,161500,16364532290,2665,2665,2665,2665,0
20230829,161400,16364532290,2665,2665,2665,2665,0
20230829,161300,16364532290,2665,2665,2665,2665,0
20230829,161200,16364532290,2665,2665,2665,2665,0
20230829,161100,16364532290,2665,2665,2665,2665,0
20230829,161000,16364532290,2665,2665,2665,2665,0
20230829,160900,16364532290,2665,2665,2665,2665,0
20230829,160800,16364532290,2665,2665,2665,2665,0
20230829,160700,16364532290,2665,2665,2665,2665,0
20230829,160600,16364532290,2665,2665,2665,2665,0
20230829,160500,16364532290,2665,2665,2665,2665,0
20230829,160400,16364532290,2665,2665,2665,2665,0
20230829,160300,16364532290,2665,2665,2665,2665,0
20230829,160200,16364532290,2665,2665,2665,2665,0
20230829,160100,16364532290,2665,2665,2665,2665,0
20230829,160000,16364532290,2665,2665,2665,2665,0
20230829,155900,16364532290,2665,2665,2665,2665,0
20230829,155800,16364532290,2665,2665,2665,2665,0
20230829,155700,16364532290,2665,2665,2665,2665,0
20230829,155600,16364532290,2665,2665,2665,2665,0
20230829,155500,16364532290,2665,2665,2665,2665,0
20230829,155400,16364532290,2665,2665,2665,2665,0
20230829,155300,16364532290,2665,2665,2665,2665,0
20230829,155200,16364532290,2665,2665,2665,2665,0
20230829,155100,16364532290,2665,2665,2665,2665,0
20230829,155000,16364532290,2665,2665,2665,2665,0
20230829,154900,16364532290,2665,2665,2665,2665,0
20230829,154800,16364532290,2665,2665,2665,2665,0
20230829,154700,16364532290,2665,2665,2665,2665,99619
20230829,154600,16364532290,2665,2665,2665,2665,0
20230829,154500,16364532290,2665,2665,2665,2665,0
20230829,154400,16364532290,2665,2665,2665,2665,0
20230829,154300,16364532290,2665,2665,2665,2665,0
20230829,154200,16364532290,2665,2665,2665,2665,0
20230829,154100,16364532290,2665,2665,2665,2665,0
20230829,154000,16364532290,2665,2665,2665,2665,0
20230829,153900,16364532290,2665,2665,2665,2665,0
20230829,153800,16364532290,2665,2665,2665,2665,0
20230829,153700,16364532290,2665,2665,2665,2665,0
20230829,153600,16364532290,2665,2665,2665,2665,0
20230829,153500,16364532290,2665,2665,2665,2665,0
20230829,153400,16364532290,2665,2665,2665,2665,0
20230829,153300,16364532290,2665,2665,2665,2665,0
20230829,153200,16364532290,2665,2665,2665,2665,0
20230829,153100,16364532290,2665,2665,2665,2665,0
20230829,153000,16364532290,2665,2665,2665,2665,99619
20230829,152900,16099047655,2635,2635,2635,2635,0
20230829,152800,16099047655,2635,2635,2635,2635,0
20230829,152700,16099047655,2635,2635,2635,2635,0
20230829,152600,16099047655,2635,2635,2635,2635,0
20230829,152500,16099047655,2635,2635,2635,2635,0
20230829,152400,16099047655,2635,2635,2635,2635,0
20230829,152300,16099047655,2635,2635,2635,2635,0
20230829,152200,16099047655,2635,2635,2635,2635,0
20230829,152100,16099047655,2635,2635,2635,2635,0
20230829,152000,16099047655,2635,2635,2635,2635,0
20230829,151900,16099047655,2635,2625,2635,2610,62779
20230829,151800,15934378170,2625,2625,2630,2615,44835
20230829,151700,15816717985,2625,2615,2635,2615,61897
20230829,151600,15654315590,2615,2605,2620,2600,38380
20230829,151500,15554090420,2605,2595,2615,2595,27610
20230829,151400,15482051355,2600,2600,2610,2600,21309
20230829,151300,15426631435,2600,2595,2605,2590,15875
20230829,151200,15385388395,2595,2590,2600,2575,29200
20230829,151100,15309727870,2575,2580,2600,2575,28574
20230829,151000,15235861470,2575,2605,2605,2575,95726
20230829,150900,14988321000,2600,2600,2605,2575,101734
20230829,150800,14724891020,2605,2585,2620,2585,84951
20230829,150700,14504081955,2585,2715,2720,2585,529411
20230829,150600,13113856800,2715,2750,2790,2705,648484
20230829,150500,11327911420,2745,2745,2745,2745,0
20230829,150400,11327911420,2745,2700,2745,2670,334642
20230829,150300,10417270225,2700,2630,2720,2630,278442
20230829,150200,9667823540,2630,2630,2630,2630,1270
20230829,150100,9664483440,2635,2635,2640,2635,1169
20230829,150000,9661403105,2640,2630,2640,2625,2900
20230829,145900,9653771870,2630,2630,2635,2625,2259
20230829,145800,9647833300,2630,2635,2635,2630,3863
20230829,145700,9637666645,2640,2635,2640,2635,2318
20230829,145600,9631550125,2635,2640,2640,2625,2819
20230829,145500,9624122780,2640,2635,2640,2620,22450
20230829,145400,9565134355,2635,2640,2640,2635,42
20230829,145300,9565023660,2640,2635,2640,2630,2706
20230829,145200,9557887945,2635,2635,2640,2635,2083
20230829,145100,9552399235,2640,2635,2640,2635,121
20230829,145000,9552080395,2635,2640,2640,2635,631
20230829,144900,9550415445,2640,2635,2640,2635,3167
20230829,144800,9542068375,2640,2640,2640,2635,1658
20230829,144700,9537695940,2640,2640,2645,2640,4050
20230829,144600,9527003440,2640,2645,2645,2640,3945
20230829,144500,9516570665,2645,2640,2645,2640,2916
20230829,144400,9508859855,2640,2645,2645,2640,4376
20230829,144300,9497291385,2645,2635,2645,2635,12155
20230829,144200,9465205620,2635,2635,2635,2630,3447
20230829,144100,9456131275,2640,2635,2640,2635,1261
20230829,144000,9452806540,2640,2640,2640,2635,1317
20230829,143900,9449334865,2635,2640,2640,2630,1276
20230829,143800,9445972720,2635,2635,2640,2630,1983
20230829,143700,9440747485,2635,2640,2640,2635,2959
20230829,143600,9432948825,2635,2635,2640,2635,1549
20230829,143500,9428866325,2635,2640,2640,2635,1650
20230829,143400,9424517775,2635,2635,2645,2635,5943
20230829,143300,9408826875,2635,2635,2640,2630,1810
20230829,143200,9404058895,2635,2630,2640,2630,1521
20230829,143100,9400045880,2635,2630,2635,2630,3754
20230829,143000,9390162720,2630,2635,2635,2630,4748
20230829,142900,9377667200,2635,2625,2635,2625,3610
20230829,142800,9368183905,2620,2630,2630,2620,8344
20230829,142700,9346274625,2630,2630,2635,2625,3969
20230829,142600,9335838620,2635,2645,2645,2625,15896
20230829,142500,9293976590,2645,2640,2645,2630,21679
20230829,142400,9236820060,2640,2615,2645,2615,24961
20230829,142300,9171142215,2615,2610,2620,2610,3457
20230829,142200,9162104660,2610,2610,2610,2610,395
20230829,142100,9161073710,2615,2615,2615,2615,4
20230829,142000,9161063250,2615,2615,2615,2615,144
20230829,141900,9160686690,2615,2620,2620,2605,1234
20230829,141800,9157455825,2620,2615,2620,2600,9465
20230829,141700,9132718805,2620,2615,2620,2615,1947
20230829,141600,9127627145,2615,2610,2615,2600,1553
20230829,141500,9123581260,2610,2600,2610,2600,13935
20230829,141400,9087279920,2600,2605,2605,2590,4155
20230829,141300,9076483775,2605,2595,2605,2595,4587
20230829,141200,9064537225,2595,2605,2605,2595,3119
20230829,141100,9056431840,2600,2600,2600,2595,627
20230829,141000,9054803955,2600,2600,2605,2595,1461
20230829,140900,9050999130,2600,2600,2600,2600,938
20230829,140800,9048560330,2600,2605,2610,2600,414
20230829,140700,9047483455,2605,2605,2610,2605,1716
20230829,140600,9043007495,2605,2610,2610,2605,1522
20230829,140500,9039042575,2610,2605,2610,2605,5387
20230829,140400,9025003740,2605,2600,2610,2600,352
20230829,140300,9024088525,2600,2610,2610,2595,1314
20230829,140200,9020678345,2610,2605,2610,2600,1559
20230829,140100,9016619300,2605,2610,2610,2605,465
20230829,140000,9015406825,2610,2610,2615,2610,346
20230829,135900,9014503755,2610,2610,2615,2605,219
20230829,135800,9013931905,2605,2615,2615,2605,1855
20230829,135700,9009090990,2615,2610,2615,2610,5285
20230829,135600,8995296925,2605,2610,2610,2605,1378
20230829,135500,8991703475,2610,2610,2610,2605,2508
20230829,135400,8985166095,2610,2605,2610,2600,1778
20230829,135300,8980529795,2605,2605,2610,2605,1415
20230829,135200,8976843710,2605,2595,2605,2590,5419
20230829,135100,8962758990,2595,2595,2595,2595,483
20230829,135000,8961505605,2595,2605,2605,2595,259
20230829,134900,8960833450,2595,2605,2605,2595,2310
20230829,134800,8954832235,2595,2605,2605,2595,1728
20230829,134700,8950338895,2600,2600,2605,2600,419
20230829,134600,8949248975,2600,2605,2605,2595,775
20230829,134500,8947234130,2605,2595,2605,2585,1466
20230829,134400,8943421895,2595,2580,2595,2580,6080
20230829,134300,8927718660,2580,2585,2590,2580,995
20230829,134200,8925145025,2585,2585,2585,2585,281
20230829,134100,8924418640,2580,2580,2580,2580,497
20230829,134000,8923136380,2580,2565,2580,2565,290
20230829,133900,8922389930,2565,2570,2570,2565,1635
20230829,133800,8918191430,2570,2570,2570,2570,1352
20230829,133700,8914716790,2570,2580,2580,2570,1817
20230829,133600,8910035910,2580,2585,2585,2580,1853
20230829,133500,8905246160,2585,2585,2590,2585,1440
20230829,133400,8901518255,2585,2580,2585,2580,214
20230829,133300,8900966035,2580,2585,2585,2570,953
20230829,133200,8898504045,2585,2580,2585,2580,1571
20230829,133100,8894449545,2585,2580,2585,2560,15835
20230829,133000,8853751835,2580,2580,2580,2580,373
20230829,132900,8852789495,2580,2595,2595,2580,5131
20230829,132800,8839525590,2595,2580,2595,2575,3050
20230829,132700,8831652210,2580,2585,2585,2580,4486
20230829,132600,8820069115,2585,2590,2590,2585,246
20230829,132500,8819432160,2590,2600,2600,2590,579
20230829,132400,8817932255,2600,2600,2600,2600,6
20230829,132300,8817916655,2590,2590,2590,2590,131
20230829,132200,8817577365,2590,2590,2590,2590,2541
20230829,132100,8810996175,2595,2595,2595,2595,1237
20230829,132000,8807786160,2595,2600,2600,2590,5101
20230829,131900,8794552495,2595,2600,2605,2595,2276
20230829,131800,8788634960,2600,2600,2600,2600,105
20230829,131700,8788361960,2600,2605,2610,2600,927
20230829,131600,8785951025,2600,2600,2605,2600,1553
20230829,131500,8781913150,2600,2600,2600,2600,0
20230829,131400,8781913150,2600,2605,2605,2600,1087
20230829,131300,8779085360,2615,2615,2615,2615,34
20230829,131200,8778996450,2615,2605,2615,2595,15019
20230829,131100,8739827120,2605,2600,2605,2600,292
20230829,131000,8739067865,2600,2600,2600,2600,1442
20230829,130900,8735318665,2600,2600,2600,2600,73
20230829,130800,8735128865,2600,2610,2615,2600,6086
20230829,130700,8719252090,2610,2615,2615,2610,1831
20230829,130600,8714473105,2615,2620,2620,2615,1254
20230829,130500,8711193885,2620,2610,2625,2610,5462
20230829,130400,8696885400,2610,2605,2625,2605,20873
20230829,130300,8642323990,2595,2605,2605,2595,3419
20230829,130200,8633430440,2605,2600,2610,2600,2466
20230829,130100,8627013270,2610,2610,2610,2595,2575
20230829,130000,8620292670,2605,2600,2605,2600,3111
20230829,125900,8612194515,2600,2600,2600,2580,10515
20230829,125800,8584960465,2600,2595,2600,2595,663
20230829,125700,8583239970,2600,2590,2600,2590,1238
20230829,125600,8580028415,2590,2600,2600,2585,6987
20230829,125500,8561903480,2600,2605,2605,2600,3606
20230829,125400,8552520380,2605,2600,2610,2600,673
20230829,125300,8550770260,2610,2605,2610,2605,775
20230829,125200,8548750885,2605,2605,2605,2605,389
20230829,125100,8547737540,2605,2605,2605,2605,2028
20230829,125000,8542454600,2610,2615,2615,2605,4240
20230829,124900,8531383595,2620,2615,2620,2610,1820
20230829,124800,8526624130,2610,2605,2615,2605,2014
20230829,124700,8521368200,2605,2605,2610,2605,742
20230829,124600,8519434155,2605,2595,2605,2595,8431
20230829,124500,8497495620,2595,2600,2600,2595,1488
20230829,124400,8493634255,2600,2600,2600,2600,158
20230829,124300,8493223455,2590,2590,2600,2585,1877
20230829,124200,8488360020,2585,2610,2615,2580,8015
20230829,124100,8467585670,2610,2605,2610,2600,4404
20230829,124000,8456105805,2605,2595,2605,2580,6190
20230829,123900,8440049190,2595,2595,2595,2595,886
20230829,123800,8437750020,2600,2595,2600,2590,921
20230829,123700,8435361020,2600,2595,2600,2595,125
20230829,123600,8435036445,2600,2600,2605,2600,687
20230829,123500,8433249970,2600,2595,2600,2595,2407
20230829,123400,8426991775,2595,2590,2595,2590,1389
20230829,123300,8423391270,2585,2585,2585,2585,4604
20230829,123200,8411489930,2585,2585,2585,2585,5972
20230829,123100,8396052310,2585,2585,2600,2585,4009
20230829,123000,8385663115,2585,2590,2590,2585,1079
20230829,122900,8382868955,2590,2590,2590,2590,72
20230829,122800,8382682475,2590,2595,2600,2590,756
20230829,122700,8380721025,2600,2595,2600,2595,791
20230829,122600,8378668170,2595,2595,2595,2590,123
20230829,122500,8378349105,2590,2590,2600,2585,3430
20230829,122400,8369458760,2585,2600,2600,2585,945
20230829,122300,8367006325,2600,2590,2600,2590,7294
20230829,122200,8348085340,2595,2600,2600,2595,2138
20230829,122100,8342531480,2600,2600,2605,2595,4593
20230829,122000,8330598400,2600,2595,2605,2595,1947
20230829,121900,8325534260,2595,2605,2605,2590,3916
20230829,121800,8315363715,2605,2610,2610,2605,342
20230829,121700,8314471480,2610,2585,2610,2585,3339
20230829,121600,8305781325,2585,2585,2600,2585,2279
20230829,121500,8299867730,2585,2590,2595,2585,2994
20230829,121400,8292120900,2590,2600,2600,2590,2677
20230829,121300,8285168430,2605,2600,2605,2600,345
20230829,121200,8284269940,2600,2600,2610,2600,2117
20230829,121100,8278759530,2605,2600,2605,2600,1050
20230829,121000,8276024290,2600,2595,2605,2595,3140
20230829,120900,8267850930,2605,2595,2605,2590,5790
20230829,120800,8252803980,2590,2590,2595,2590,1400
20230829,120700,8249177920,2590,2590,2595,2590,2606
20230829,120600,8242428090,2590,2595,2595,2590,3651
20230829,120500,8232956690,2600,2595,2600,2595,1455
20230829,120400,8229175045,2595,2605,2605,2595,6164
20230829,120300,8213141910,2605,2605,2610,2600,11830
20230829,120200,8182339525,2610,2600,2610,2595,12767
20230829,120100,8149112835,2595,2595,2595,2590,5797
20230829,120000,8134072750,2590,2595,2595,2585,10327
20230829,115900,8107319005,2595,2595,2600,2585,26260
20230829,115800,8039272410,2590,2575,2595,2570,24810
20230829,115700,7975138025,2575,2570,2575,2570,3101
20230829,115600,7967166490,2570,2565,2570,2560,2090
20230829,115500,7961810065,2565,2565,2565,2560,934
20230829,115400,7959417135,2565,2570,2570,2560,3455
20230829,115300,7950562035,2565,2565,2570,2565,1459
20230829,115200,7946819680,2570,2570,2575,2570,4069
20230829,115100,7936362345,2565,2565,2570,2565,1625
20230829,115000,7932192470,2560,2565,2565,2560,3349
20230829,114900,7923612725,2565,2560,2565,2555,1134
20230829,114800,7920709915,2560,2565,2565,2555,3062
20230829,114700,7912870315,2565,2560,2565,2555,2067
20230829,114600,7907580225,2560,2560,2560,2550,2399
20230829,114500,7901453145,2550,2565,2565,2550,7224
20230829,114400,7882987180,2560,2565,2565,2555,6758
20230829,114300,7865671270,2555,2555,2565,2550,4451
20230829,114200,7854288585,2550,2555,2560,2545,5766
20230829,114100,7839584215,2550,2550,2555,2545,2131
20230829,114000,7834150695,2555,2555,2560,2545,9888
20230829,113900,7808914870,2560,2555,2560,2550,16627
20230829,113800,7766505120,2560,2560,2560,2550,8132
20230829,113700,7745716135,2555,2560,2565,2555,5335
20230829,113600,7732073890,2565,2560,2565,2550,7375
20230829,113500,7713192740,2560,2555,2560,2550,6316
20230829,113400,7697063355,2555,2550,2565,2545,11634
20230829,113300,7667351615,2550,2545,2555,2540,17439
20230829,113200,7622972845,2550,2545,2550,2540,20852
20230829,113100,7569936520,2545,2565,2565,2535,55846
20230829,113000,7427668365,2565,2580,2590,2555,48144
20230829,112900,7304020520,2580,2575,2590,2570,102690
20230829,112800,7038950880,2580,2650,2650,2560,142274
20230829,112700,6670303875,2645,2660,2665,2645,13484
20230829,112600,6634474195,2645,2655,2670,2640,34631
20230829,112500,6542459330,2655,2655,2665,2645,35485
20230829,112400,6448114425,2650,2640,2655,2635,32579
20230829,112300,6361741320,2650,2655,2655,2610,66756
20230829,112200,6186141035,2655,2665,2665,2645,19533
20230829,112100,6134327770,2660,2675,2675,2660,28896
20230829,112000,6057300865,2670,2675,2680,2665,50842
20230829,111900,5921321015,2680,2675,2680,2665,27204
20230829,111800,5848546605,2665,2650,2675,2645,37561
20230829,111700,5748454820,2645,2625,2655,2625,40397
20230829,111600,5641826550,2640,2675,2675,2625,121963
20230829,111500,5318687825,2675,2670,2680,2670,16628
20230829,111400,5274217765,2670,2685,2685,2665,31937
20230829,111300,5188820975,2685,2670,2690,2670,46472
20230829,111200,5064254535,2675,2675,2675,2650,70931
20230829,111100,4875230285,2665,2660,2685,2660,30302
20230829,111000,4794201000,2660,2655,2685,2655,37509
20230829,110900,4693955820,2660,2695,2695,2650,73612
20230829,110800,4497170875,2690,2695,2695,2650,103984
20230829,110700,4218324715,2680,2650,2695,2650,97078
20230829,110600,3958906980,2660,2635,2660,2635,45353
20230829,110500,3838912625,2635,2665,2665,2625,52002
20230829,110400,3701640065,2665,2650,2675,2645,27175
20230829,110300,3629354330,2650,2630,2690,2630,97015
20230829,110200,3370642600,2640,2670,2670,2620,89943
20230829,110100,3132628860,2665,2680,2685,2650,80962
20230829,110000,2916839635,2680,2685,2715,2650,263546
20230829,105900,2207014215,2685,2705,2715,2655,196595
20230829,105800,1679822355,2715,2580,2720,2580,357773
20230829,105700,725555755,2580,2575,2580,2575,7531
20230829,105600,706144635,2575,2570,2575,2560,1325
20230829,105500,702739095,2575,2575,2580,2570,7560
20230829,105400,683275455,2575,2570,2580,2570,12315
20230829,105300,651570350,2575,2560,2575,2555,36759
20230829,105200,557139035,2560,2555,2560,2555,72
20230829,105100,556955060,2555,2560,2560,2555,6895
20230829,105000,539325340,2560,2560,2565,2560,664
20230829,104900,537625245,2560,2560,2560,2555,813
20230829,104800,535544215,2560,2560,2565,2560,489
20230829,104700,534292180,2560,2560,2560,2560,502
20230829,104600,533007060,2560,2560,2560,2560,3280
20230829,104500,524610260,2565,2565,2565,2560,1775
20230829,104400,520062685,2565,2560,2565,2560,1285
20230829,104300,516768360,2560,2560,2565,2560,3119
20230829,104200,508781145,2560,2560,2560,2555,1446
20230829,104100,505079635,2560,2560,2560,2555,3446
20230829,104000,496258040,2555,2560,2560,2555,394
20230829,103900,495249410,2560,2560,2560,2560,3
20230829,103800,495241730,2560,2560,2560,2550,479
20230829,103700,494017485,2555,2555,2555,2555,143
20230829,103600,493652120,2555,2555,2555,2555,949
20230829,103500,491227425,2555,2560,2560,2555,651
20230829,103400,489560870,2560,2550,2560,2550,2602
20230829,103300,482899810,2550,2545,2550,2545,3555
20230829,103200,473836315,2550,2560,2560,2550,3727
20230829,103100,464324330,2560,2560,2565,2560,5293
20230829,103000,450768795,2560,2570,2570,2555,4795
20230829,102900,438503755,2570,2555,2570,2550,30140
20230829,102800,361250325,2550,2550,2550,2545,2221
20230829,102700,355587575,2550,2525,2550,2525,14394
20230829,102600,318938440,2540,2530,2540,2520,265
20230829,102500,318267970,2535,2530,2535,2530,11135
20230829,102400,290066180,2530,2530,2530,2530,480
20230829,102300,288851780,2530,2520,2530,2520,538
20230829,102200,287490680,2515,2520,2520,2515,802
20230829,102100,285470425,2520,2520,2520,2520,0
20230829,102000,285470425,2520,2520,2520,2520,3162
20230829,101900,277502185,2520,2520,2520,2520,300
20230829,101800,276746185,2520,2520,2520,2520,112
20230829,101700,276463945,2520,2525,2525,2520,402
20230829,101600,275448900,2535,2530,2535,2530,1013
20230829,101500,272885945,2530,2530,2530,2530,1200
20230829,101400,269849945,2535,2530,2535,2530,1878
20230829,101300,265098595,2530,2525,2530,2525,862
20230829,101200,262921725,2530,2530,2530,2530,213
20230829,101100,262382835,2530,2530,2530,2530,0
20230829,101000,262382835,2530,2530,2530,2530,155
20230829,100900,261990685,2530,2530,2530,2530,1318
20230829,100800,258656145,2530,2530,2530,2530,1000
20230829,100700,256126145,2530,2525,2530,2525,634
20230829,100600,254522395,2525,2525,2525,2525,496
20230829,100500,253269995,2525,2525,2525,2525,974
20230829,100400,250810645,2525,2525,2525,2525,718
20230829,100300,248997695,2530,2525,2530,2525,637
20230829,100200,247389260,2520,2520,2520,2520,65
20230829,100100,247225460,2520,2520,2520,2520,1
20230829,100000,247222940,2525,2525,2525,2525,0
20230829,095900,247222940,2525,2520,2525,2520,535
20230829,095800,245872115,2520,2520,2520,2520,182
20230829,095700,245413475,2520,2520,2520,2520,1633
20230829,095600,241298315,2520,2520,2520,2520,439
20230829,095500,240192035,2520,2515,2520,2515,267
20230829,095400,239520525,2515,2525,2525,2515,74
20230829,095300,239334145,2525,2520,2525,2510,2388
20230829,095200,233333695,2525,2530,2530,2515,2833
20230829,095100,226189610,2530,2530,2530,2530,1
20230829,095000,226187080,2530,2530,2530,2530,2
20230829,094900,226182020,2530,2530,2530,2530,1
20230829,094800,226179490,2530,2530,2530,2525,853
20230829,094700,224023650,2530,2525,2530,2525,649
20230829,094600,222382180,2525,2520,2525,2520,4688
20230829,094500,210545405,2520,2520,2520,2520,2537
20230829,094400,204152165,2520,2520,2520,2520,1952
20230829,094300,199233125,2525,2525,2525,2525,52
20230829,094200,199101825,2525,2530,2530,2525,225
20230829,094100,198533400,2530,2530,2530,2530,0
20230829,094000,198533400,2530,2530,2530,2525,1849
20230829,093900,193857755,2530,2530,2530,2530,102
20230829,093800,193599695,2530,2530,2530,2530,17
20230829,093700,193556685,2530,2530,2530,2530,1
20230829,093600,193554155,2530,2530,2530,2530,20
20230829,093500,193503555,2535,2535,2535,2535,35
20230829,093400,193414830,2530,2530,2530,2530,1
20230829,093300,193412300,2530,2540,2540,2530,695
20230829,093200,191653635,2540,2530,2540,2530,532
20230829,093100,190305100,2530,2525,2530,2520,2620
20230829,093000,183696450,2525,2520,2525,2520,357
20230829,092900,182796805,2525,2525,2525,2525,101
20230829,092800,182541780,2525,2535,2535,2525,1118
20230829,092700,179712595,2540,2535,2540,2535,50
20230829,092600,179585655,2530,2525,2530,2525,2500
20230829,092500,173265925,2510,2510,2525,2510,1236
20230829,092400,170154325,2510,2510,2510,2510,106
20230829,092300,169888265,2510,2530,2530,2510,5002
20230829,092200,157325530,2525,2515,2525,2515,22
20230829,092100,157270080,2510,2515,2515,2510,1742
20230829,092000,152893325,2510,2530,2530,2510,5093
20230829,091900,140068495,2530,2535,2545,2530,548
20230829,091800,138678385,2530,2545,2550,2530,1542
20230829,091700,134755840,2545,2550,2555,2540,2429
20230829,091600,128575900,2550,2545,2550,2540,9310
20230829,091500,104875240,2545,2545,2545,2540,3387
20230829,091400,96259865,2545,2545,2545,2540,336
20230829,091300,95404875,2545,2540,2545,2535,3846
20230829,091200,85633355,2540,2545,2545,2535,1134
20230829,091100,82754990,2540,2525,2545,2525,7344
20230829,091000,64132240,2525,2530,2530,2520,2428
20230829,090900,58011525,2530,2525,2530,2520,6979
20230829,090800,40386260,2525,2525,2530,2520,1274
20230829,090700,37168425,2530,2530,2530,2525,2859
20230829,090600,29938000,2525,2530,2530,2520,654
20230829,090500,28285540,2525,2505,2525,2505,6910
20230829,090400,10866040,2515,2515,2515,2515,1
20230829,090300,10863525,2495,2500,2520,2495,141
20230829,090200,10508975,2495,2495,2495,2495,585
20230829,090100,9049400,2495,2525,2525,2495,1622
20230829,090000,4981520,2525,2500,2525,2500,1688