stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,200200,114709370,3450,3450,3450,3450,528
20230830,200100,114709370,3450,3450,3450,3450,0
20230830,200000,114709370,3450,3450,3450,3450,0
20230830,195900,114709370,3450,3450,3450,3450,0
20230830,195800,114709370,3450,3450,3450,3450,0
20230830,195700,114709370,3450,3450,3450,3450,0
20230830,195600,114709370,3450,3450,3450,3450,0
20230830,195500,114709370,3450,3450,3450,3450,0
20230830,195400,114709370,3450,3450,3450,3450,0
20230830,195300,114709370,3450,3450,3450,3450,0
20230830,195200,114709370,3450,3450,3450,3450,0
20230830,195100,114709370,3450,3450,3450,3450,0
20230830,195000,114709370,3450,3450,3450,3450,0
20230830,194900,114709370,3450,3450,3450,3450,0
20230830,194800,114709370,3450,3450,3450,3450,0
20230830,194700,114709370,3450,3450,3450,3450,0
20230830,194600,114709370,3450,3450,3450,3450,0
20230830,194500,114709370,3450,3450,3450,3450,0
20230830,194400,114709370,3450,3450,3450,3450,0
20230830,194300,114709370,3450,3450,3450,3450,0
20230830,194200,114709370,3450,3450,3450,3450,0
20230830,194100,114709370,3450,3450,3450,3450,0
20230830,194000,114709370,3450,3450,3450,3450,0
20230830,193900,114709370,3450,3450,3450,3450,0
20230830,193800,114709370,3450,3450,3450,3450,0
20230830,193700,114709370,3450,3450,3450,3450,0
20230830,193600,114709370,3450,3450,3450,3450,0
20230830,193500,114709370,3450,3450,3450,3450,0
20230830,193400,114709370,3450,3450,3450,3450,0
20230830,193300,114709370,3450,3450,3450,3450,0
20230830,193200,114709370,3450,3450,3450,3450,528
20230830,193100,114709370,3450,3450,3450,3450,0
20230830,193000,114709370,3450,3450,3450,3450,0
20230830,192900,114709370,3450,3450,3450,3450,0
20230830,192800,114709370,3450,3450,3450,3450,0
20230830,192700,114709370,3450,3450,3450,3450,0
20230830,192600,114709370,3450,3450,3450,3450,0
20230830,192500,114709370,3450,3450,3450,3450,0
20230830,192400,114709370,3450,3450,3450,3450,0
20230830,192300,114709370,3450,3450,3450,3450,0
20230830,192200,114709370,3450,3450,3450,3450,0
20230830,192100,114709370,3450,3450,3450,3450,0
20230830,192000,114709370,3450,3450,3450,3450,0
20230830,191900,114709370,3450,3450,3450,3450,0
20230830,191800,114709370,3450,3450,3450,3450,0
20230830,191700,114709370,3450,3450,3450,3450,0
20230830,191600,114709370,3450,3450,3450,3450,0
20230830,191500,114709370,3450,3450,3450,3450,0
20230830,191400,114709370,3450,3450,3450,3450,0
20230830,191300,114709370,3450,3450,3450,3450,0
20230830,191200,114709370,3450,3450,3450,3450,0
20230830,191100,114709370,3450,3450,3450,3450,0
20230830,191000,114709370,3450,3450,3450,3450,0
20230830,190900,114709370,3450,3450,3450,3450,0
20230830,190800,114709370,3450,3450,3450,3450,0
20230830,190700,114709370,3450,3450,3450,3450,0
20230830,190600,114709370,3450,3450,3450,3450,0
20230830,190500,114709370,3450,3450,3450,3450,0
20230830,190400,114709370,3450,3450,3450,3450,0
20230830,190300,114709370,3450,3450,3450,3450,0
20230830,190200,114709370,3450,3450,3450,3450,528
20230830,190100,114709370,3450,3450,3450,3450,0
20230830,190000,114709370,3450,3450,3450,3450,0
20230830,185900,114709370,3450,3450,3450,3450,0
20230830,185800,114709370,3450,3450,3450,3450,0
20230830,185700,114709370,3450,3450,3450,3450,0
20230830,185600,114709370,3450,3450,3450,3450,0
20230830,185500,114709370,3450,3450,3450,3450,0
20230830,185400,114709370,3450,3450,3450,3450,0
20230830,185300,114709370,3450,3450,3450,3450,0
20230830,185200,114709370,3450,3450,3450,3450,0
20230830,185100,114709370,3450,3450,3450,3450,0
20230830,185000,114709370,3450,3450,3450,3450,0
20230830,184900,114709370,3450,3450,3450,3450,0
20230830,184800,114709370,3450,3450,3450,3450,0
20230830,184700,114709370,3450,3450,3450,3450,0
20230830,184600,114709370,3450,3450,3450,3450,0
20230830,184500,114709370,3450,3450,3450,3450,0
20230830,184400,114709370,3450,3450,3450,3450,0
20230830,184300,114709370,3450,3450,3450,3450,0
20230830,184200,114709370,3450,3450,3450,3450,0
20230830,184100,114709370,3450,3450,3450,3450,0
20230830,184000,114709370,3450,3450,3450,3450,0
20230830,183900,114709370,3450,3450,3450,3450,0
20230830,183800,114709370,3450,3450,3450,3450,0
20230830,183700,114709370,3450,3450,3450,3450,0
20230830,183600,114709370,3450,3450,3450,3450,0
20230830,183500,114709370,3450,3450,3450,3450,0
20230830,183400,114709370,3450,3450,3450,3450,0
20230830,183300,114709370,3450,3450,3450,3450,0
20230830,183200,114709370,3450,3450,3450,3450,528
20230830,183100,114709370,3450,3450,3450,3450,0
20230830,183000,114709370,3450,3450,3450,3450,0
20230830,182900,114709370,3450,3450,3450,3450,0
20230830,182800,114709370,3450,3450,3450,3450,0
20230830,182700,114709370,3450,3450,3450,3450,0
20230830,182600,114709370,3450,3450,3450,3450,0
20230830,182500,114709370,3450,3450,3450,3450,0
20230830,182400,114709370,3450,3450,3450,3450,0
20230830,182300,114709370,3450,3450,3450,3450,0
20230830,182200,114709370,3450,3450,3450,3450,0
20230830,182100,114709370,3450,3450,3450,3450,0
20230830,182000,114709370,3450,3450,3450,3450,0
20230830,181900,114709370,3450,3450,3450,3450,0
20230830,181800,114709370,3450,3450,3450,3450,0
20230830,181700,114709370,3450,3450,3450,3450,0
20230830,181600,114709370,3450,3450,3450,3450,0
20230830,181500,114709370,3450,3450,3450,3450,0
20230830,181400,114709370,3450,3450,3450,3450,0
20230830,181300,114709370,3450,3450,3450,3450,0
20230830,181200,114709370,3450,3450,3450,3450,0
20230830,181100,114709370,3450,3450,3450,3450,0
20230830,181000,114709370,3450,3450,3450,3450,0
20230830,180900,114709370,3450,3450,3450,3450,0
20230830,180800,114709370,3450,3450,3450,3450,0
20230830,180700,114709370,3450,3450,3450,3450,0
20230830,180600,114709370,3450,3450,3450,3450,0
20230830,180500,114709370,3450,3450,3450,3450,0
20230830,180400,114709370,3450,3450,3450,3450,0
20230830,180300,114709370,3450,3450,3450,3450,0
20230830,180200,114709370,3450,3450,3450,3450,528
20230830,180100,114709370,3450,3450,3450,3450,0
20230830,180000,114709370,3450,3450,3450,3450,0
20230830,175900,114709370,3450,3450,3450,3450,0
20230830,175800,114709370,3450,3450,3450,3450,0
20230830,175700,114709370,3450,3450,3450,3450,0
20230830,175600,114709370,3450,3450,3450,3450,0
20230830,175500,114709370,3450,3450,3450,3450,0
20230830,175400,114709370,3450,3450,3450,3450,0
20230830,175300,114709370,3450,3450,3450,3450,0
20230830,175200,114709370,3450,3450,3450,3450,0
20230830,175100,114709370,3450,3450,3450,3450,0
20230830,175000,114709370,3450,3450,3450,3450,0
20230830,174900,114709370,3450,3450,3450,3450,0
20230830,174800,114709370,3450,3450,3450,3450,0
20230830,174700,114709370,3450,3450,3450,3450,0
20230830,174600,114709370,3450,3450,3450,3450,0
20230830,174500,114709370,3450,3450,3450,3450,0
20230830,174400,114709370,3450,3450,3450,3450,0
20230830,174300,114709370,3450,3450,3450,3450,0
20230830,174200,114709370,3450,3450,3450,3450,0
20230830,174100,114709370,3450,3450,3450,3450,0
20230830,174000,114709370,3450,3450,3450,3450,0
20230830,173900,114709370,3450,3450,3450,3450,0
20230830,173800,114709370,3450,3450,3450,3450,0
20230830,173700,114709370,3450,3450,3450,3450,0
20230830,173600,114709370,3450,3450,3450,3450,0
20230830,173500,114709370,3450,3450,3450,3450,0
20230830,173400,114709370,3450,3450,3450,3450,0
20230830,173300,114709370,3450,3450,3450,3450,0
20230830,173200,114709370,3450,3450,3450,3450,528
20230830,173100,114709370,3450,3450,3450,3450,0
20230830,173000,114709370,3450,3450,3450,3450,0
20230830,172900,114709370,3450,3450,3450,3450,0
20230830,172800,114709370,3450,3450,3450,3450,0
20230830,172700,114709370,3450,3450,3450,3450,0
20230830,172600,114709370,3450,3450,3450,3450,0
20230830,172500,114709370,3450,3450,3450,3450,0
20230830,172400,114709370,3450,3450,3450,3450,0
20230830,172300,114709370,3450,3450,3450,3450,0
20230830,172200,114709370,3450,3450,3450,3450,0
20230830,172100,114709370,3450,3450,3450,3450,0
20230830,172000,114709370,3450,3450,3450,3450,0
20230830,171900,114709370,3450,3450,3450,3450,0
20230830,171800,114709370,3450,3450,3450,3450,0
20230830,171700,114709370,3450,3450,3450,3450,0
20230830,171600,114709370,3450,3450,3450,3450,0
20230830,171500,114709370,3450,3450,3450,3450,0
20230830,171400,114709370,3450,3450,3450,3450,0
20230830,171300,114709370,3450,3450,3450,3450,0
20230830,171200,114709370,3450,3450,3450,3450,0
20230830,171100,114709370,3450,3450,3450,3450,0
20230830,171000,114709370,3450,3450,3450,3450,0
20230830,170900,114709370,3450,3450,3450,3450,0
20230830,170800,114709370,3450,3450,3450,3450,0
20230830,170700,114709370,3450,3450,3450,3450,0
20230830,170600,114709370,3450,3450,3450,3450,0
20230830,170500,114709370,3450,3450,3450,3450,0
20230830,170400,114709370,3450,3450,3450,3450,0
20230830,170300,114709370,3450,3450,3450,3450,0
20230830,170200,114709370,3450,3450,3450,3450,528
20230830,170100,114709370,3450,3450,3450,3450,0
20230830,170000,114709370,3450,3450,3450,3450,0
20230830,165900,114709370,3450,3450,3450,3450,0
20230830,165800,114709370,3450,3450,3450,3450,0
20230830,165700,114709370,3450,3450,3450,3450,0
20230830,165600,114709370,3450,3450,3450,3450,0
20230830,165500,114709370,3450,3450,3450,3450,0
20230830,165400,114709370,3450,3450,3450,3450,0
20230830,165300,114709370,3450,3450,3450,3450,0
20230830,165200,114709370,3450,3450,3450,3450,0
20230830,165100,114709370,3450,3450,3450,3450,0
20230830,165000,114709370,3450,3450,3450,3450,0
20230830,164900,114709370,3450,3450,3450,3450,0
20230830,164800,114709370,3450,3450,3450,3450,0
20230830,164700,114709370,3450,3450,3450,3450,0
20230830,164600,114709370,3450,3450,3450,3450,0
20230830,164500,114709370,3450,3450,3450,3450,0
20230830,164400,114709370,3450,3450,3450,3450,0
20230830,164300,114709370,3450,3450,3450,3450,0
20230830,164200,114709370,3450,3450,3450,3450,0
20230830,164100,114709370,3450,3450,3450,3450,0
20230830,164000,114709370,3450,3450,3450,3450,0
20230830,163900,114709370,3450,3450,3450,3450,0
20230830,163800,114709370,3450,3450,3450,3450,0
20230830,163700,114709370,3450,3450,3450,3450,0
20230830,163600,114709370,3450,3450,3450,3450,0
20230830,163500,114709370,3450,3450,3450,3450,0
20230830,163400,114709370,3450,3450,3450,3450,0
20230830,163300,114709370,3450,3450,3450,3450,0
20230830,163200,114709370,3450,3450,3450,3450,528
20230830,163100,114709370,3450,3450,3450,3450,0
20230830,163000,114709370,3450,3450,3450,3450,0
20230830,162900,114709370,3450,3450,3450,3450,0
20230830,162800,114709370,3450,3450,3450,3450,0
20230830,162700,114709370,3450,3450,3450,3450,0
20230830,162600,114709370,3450,3450,3450,3450,0
20230830,162500,114709370,3450,3450,3450,3450,0
20230830,162400,114709370,3450,3450,3450,3450,0
20230830,162300,114709370,3450,3450,3450,3450,0
20230830,162200,114709370,3450,3450,3450,3450,0
20230830,162100,114709370,3450,3450,3450,3450,0
20230830,162000,114709370,3450,3450,3450,3450,0
20230830,161900,114709370,3450,3450,3450,3450,0
20230830,161800,114709370,3450,3450,3450,3450,0
20230830,161700,114709370,3450,3450,3450,3450,0
20230830,161600,114709370,3450,3450,3450,3450,0
20230830,161500,114709370,3450,3450,3450,3450,0
20230830,161400,114709370,3450,3450,3450,3450,0
20230830,161300,114709370,3450,3450,3450,3450,0
20230830,161200,114709370,3450,3450,3450,3450,0
20230830,161100,114709370,3450,3450,3450,3450,0
20230830,161000,114709370,3450,3450,3450,3450,0
20230830,160900,114709370,3450,3450,3450,3450,0
20230830,160800,114709370,3450,3450,3450,3450,0
20230830,160700,114709370,3450,3450,3450,3450,0
20230830,160600,114709370,3450,3450,3450,3450,0
20230830,160500,114709370,3450,3450,3450,3450,0
20230830,160400,114709370,3450,3450,3450,3450,0
20230830,160300,114709370,3450,3450,3450,3450,0
20230830,160200,114709370,3450,3450,3450,3450,528
20230830,160100,114709370,3450,3450,3450,3450,0
20230830,160000,114709370,3450,3450,3450,3450,0
20230830,155900,114709370,3450,3450,3450,3450,0
20230830,155800,114709370,3450,3450,3450,3450,0
20230830,155700,114709370,3450,3450,3450,3450,0
20230830,155600,114709370,3450,3450,3450,3450,0
20230830,155500,114709370,3450,3450,3450,3450,0
20230830,155400,114709370,3450,3450,3450,3450,0
20230830,155300,114709370,3450,3450,3450,3450,0
20230830,155200,114709370,3450,3450,3450,3450,0
20230830,155100,114709370,3450,3450,3450,3450,0
20230830,155000,114709370,3450,3450,3450,3450,0
20230830,154900,114709370,3450,3450,3450,3450,0
20230830,154800,114709370,3450,3450,3450,3450,0
20230830,154700,114709370,3450,3450,3450,3450,0
20230830,154600,114709370,3450,3450,3450,3450,0
20230830,154500,114709370,3450,3450,3450,3450,0
20230830,154400,114709370,3450,3450,3450,3450,0
20230830,154300,114709370,3450,3450,3450,3450,0
20230830,154200,114709370,3450,3450,3450,3450,0
20230830,154100,114709370,3450,3450,3450,3450,0
20230830,154000,114709370,3450,3450,3450,3450,0
20230830,153900,114709370,3450,3450,3450,3450,0
20230830,153800,114709370,3450,3450,3450,3450,0
20230830,153700,114709370,3450,3450,3450,3450,0
20230830,153600,114709370,3450,3450,3450,3450,0
20230830,153500,114709370,3450,3450,3450,3450,0
20230830,153400,114709370,3450,3450,3450,3450,0
20230830,153300,114709370,3450,3450,3450,3450,0
20230830,153200,114709370,3450,3450,3450,3450,528
20230830,153100,114709370,3450,3450,3450,3450,0
20230830,153000,114709370,3450,3450,3450,3450,528
20230830,152900,112887770,3460,3460,3460,3460,0
20230830,152800,112887770,3460,3460,3460,3460,0
20230830,152700,112887770,3460,3460,3460,3460,0
20230830,152600,112887770,3460,3460,3460,3460,0
20230830,152500,112887770,3460,3460,3460,3460,0
20230830,152400,112887770,3460,3460,3460,3460,0
20230830,152300,112887770,3460,3460,3460,3460,0
20230830,152200,112887770,3460,3460,3460,3460,0
20230830,152100,112887770,3460,3460,3460,3460,0
20230830,152000,112887770,3460,3460,3460,3460,0
20230830,151900,112887770,3460,3460,3460,3460,0
20230830,151800,112887770,3460,3460,3460,3460,0
20230830,151700,112887770,3460,3460,3460,3460,0
20230830,151600,112887770,3460,3460,3460,3460,100
20230830,151500,112541770,3460,3460,3460,3460,0
20230830,151400,112541770,3460,3460,3460,3460,0
20230830,151300,112541770,3460,3460,3460,3460,0
20230830,151200,112541770,3460,3460,3460,3460,0
20230830,151100,112541770,3460,3460,3460,3460,0
20230830,151000,112541770,3460,3460,3460,3460,0
20230830,150900,112541770,3460,3460,3460,3460,2
20230830,150800,112534850,3450,3450,3450,3450,7
20230830,150700,112510700,3460,3460,3460,3460,0
20230830,150600,112510700,3460,3450,3460,3450,203
20230830,150500,111810335,3450,3450,3450,3450,807
20230830,150400,109026185,3450,3450,3450,3450,557
20230830,150300,107104535,3455,3455,3455,3455,0
20230830,150200,107104535,3455,3455,3455,3455,10
20230830,150100,107069985,3455,3455,3455,3455,10
20230830,150000,107035435,3450,3450,3450,3450,0
20230830,145900,107035435,3450,3450,3450,3450,100
20230830,145800,106690435,3465,3465,3465,3465,0
20230830,145700,106690435,3465,3465,3465,3465,5
20230830,145600,106673110,3450,3450,3450,3450,3
20230830,145500,106662760,3450,3465,3465,3450,4639
20230830,145400,90629710,3470,3470,3470,3470,0
20230830,145300,90629710,3470,3470,3470,3470,0
20230830,145200,90629710,3470,3470,3470,3470,0
20230830,145100,90629710,3470,3470,3470,3470,0
20230830,145000,90629710,3470,3470,3470,3470,50
20230830,144900,90456210,3470,3470,3470,3470,0
20230830,144800,90456210,3470,3470,3470,3470,0
20230830,144700,90456210,3470,3470,3470,3470,0
20230830,144600,90456210,3470,3470,3470,3470,0
20230830,144500,90456210,3470,3470,3470,3470,0
20230830,144400,90456210,3470,3470,3470,3470,0
20230830,144300,90456210,3470,3470,3470,3470,0
20230830,144200,90456210,3470,3470,3470,3470,10
20230830,144100,90421510,3470,3470,3470,3470,0
20230830,144000,90421510,3470,3470,3470,3470,0
20230830,143900,90421510,3470,3470,3470,3470,0
20230830,143800,90421510,3470,3470,3470,3470,0
20230830,143700,90421510,3470,3470,3470,3470,0
20230830,143600,90421510,3470,3470,3470,3470,0
20230830,143500,90421510,3470,3470,3470,3470,0
20230830,143400,90421510,3470,3470,3470,3470,0
20230830,143300,90421510,3470,3470,3470,3470,0
20230830,143200,90421510,3470,3465,3470,3465,154
20230830,143100,89887830,3465,3465,3465,3465,144
20230830,143000,89388870,3465,3465,3465,3465,0
20230830,142900,89388870,3465,3465,3465,3465,0
20230830,142800,89388870,3465,3465,3465,3465,0
20230830,142700,89388870,3465,3465,3465,3465,0
20230830,142600,89388870,3465,3465,3465,3465,0
20230830,142500,89388870,3465,3465,3465,3465,0
20230830,142400,89388870,3465,3465,3465,3465,0
20230830,142300,89388870,3465,3465,3465,3465,1
20230830,142200,89385405,3460,3460,3460,3460,48
20230830,142100,89219325,3460,3460,3460,3460,0
20230830,142000,89219325,3460,3460,3460,3460,0
20230830,141900,89219325,3460,3460,3460,3460,0
20230830,141800,89219325,3460,3460,3460,3460,0
20230830,141700,89219325,3460,3460,3460,3460,0
20230830,141600,89219325,3460,3460,3460,3460,100
20230830,141500,88873325,3460,3460,3460,3460,0
20230830,141400,88873325,3460,3460,3460,3460,0
20230830,141300,88873325,3460,3460,3460,3460,0
20230830,141200,88873325,3460,3460,3460,3460,0
20230830,141100,88873325,3460,3460,3460,3460,0
20230830,141000,88873325,3460,3460,3460,3460,20
20230830,140900,88804125,3465,3465,3465,3465,0
20230830,140800,88804125,3465,3465,3465,3465,2
20230830,140700,88797195,3465,3465,3465,3465,0
20230830,140600,88797195,3465,3465,3465,3465,0
20230830,140500,88797195,3465,3465,3465,3465,0
20230830,140400,88797195,3465,3465,3465,3465,0
20230830,140300,88797195,3465,3465,3465,3465,61
20230830,140200,88585830,3470,3470,3470,3470,0
20230830,140100,88585830,3470,3470,3470,3470,0
20230830,140000,88585830,3470,3470,3470,3470,0
20230830,135900,88585830,3470,3470,3470,3470,0
20230830,135800,88585830,3470,3470,3470,3470,0
20230830,135700,88585830,3470,3470,3470,3470,0
20230830,135600,88585830,3470,3470,3470,3470,0
20230830,135500,88585830,3470,3470,3470,3470,0
20230830,135400,88585830,3470,3470,3470,3470,0
20230830,135300,88585830,3470,3470,3470,3470,0
20230830,135200,88585830,3470,3470,3470,3470,0
20230830,135100,88585830,3470,3470,3470,3470,17
20230830,135000,88526840,3470,3470,3470,3470,0
20230830,134900,88526840,3470,3470,3470,3470,0
20230830,134800,88526840,3470,3470,3470,3470,0
20230830,134700,88526840,3470,3470,3470,3470,3
20230830,134600,88516430,3475,3475,3475,3475,0
20230830,134500,88516430,3475,3475,3475,3475,10
20230830,134400,88481680,3470,3470,3470,3470,0
20230830,134300,88481680,3470,3470,3470,3470,0
20230830,134200,88481680,3470,3470,3470,3470,0
20230830,134100,88481680,3470,3470,3470,3470,0
20230830,134000,88481680,3470,3470,3470,3470,0
20230830,133900,88481680,3470,3470,3470,3470,0
20230830,133800,88481680,3470,3470,3470,3470,0
20230830,133700,88481680,3470,3470,3470,3470,0
20230830,133600,88481680,3470,3470,3470,3470,0
20230830,133500,88481680,3470,3470,3470,3470,296
20230830,133400,87454560,3475,3475,3475,3475,0
20230830,133300,87454560,3475,3475,3475,3475,0
20230830,133200,87454560,3475,3475,3475,3475,3
20230830,133100,87444135,3475,3475,3475,3475,0
20230830,133000,87444135,3475,3475,3475,3475,0
20230830,132900,87444135,3475,3475,3475,3475,0
20230830,132800,87444135,3475,3475,3475,3475,0
20230830,132700,87444135,3475,3475,3475,3475,0
20230830,132600,87444135,3475,3475,3475,3475,2
20230830,132500,87437185,3475,3475,3475,3475,0
20230830,132400,87437185,3475,3475,3475,3475,0
20230830,132300,87437185,3475,3475,3475,3475,0
20230830,132200,87437185,3475,3475,3475,3475,0
20230830,132100,87437185,3475,3475,3475,3475,0
20230830,132000,87437185,3475,3475,3475,3475,1
20230830,131900,87433710,3465,3465,3465,3465,100
20230830,131800,87087210,3475,3475,3475,3475,0
20230830,131700,87087210,3475,3475,3475,3475,0
20230830,131600,87087210,3475,3475,3475,3475,0
20230830,131500,87087210,3475,3475,3475,3475,0
20230830,131400,87087210,3475,3475,3475,3475,0
20230830,131300,87087210,3475,3475,3475,3475,0
20230830,131200,87087210,3475,3475,3475,3475,0
20230830,131100,87087210,3475,3475,3475,3475,0
20230830,131000,87087210,3475,3475,3475,3475,0
20230830,130900,87087210,3475,3475,3475,3475,0
20230830,130800,87087210,3475,3475,3475,3475,0
20230830,130700,87087210,3475,3475,3475,3475,0
20230830,130600,87087210,3475,3475,3475,3475,0
20230830,130500,87087210,3475,3475,3475,3475,0
20230830,130400,87087210,3475,3475,3475,3475,0
20230830,130300,87087210,3475,3475,3475,3475,0
20230830,130200,87087210,3475,3475,3475,3475,0
20230830,130100,87087210,3475,3475,3475,3475,0
20230830,130000,87087210,3475,3475,3475,3475,0
20230830,125900,87087210,3475,3475,3475,3475,0
20230830,125800,87087210,3475,3475,3475,3475,0
20230830,125700,87087210,3475,3475,3475,3475,0
20230830,125600,87087210,3475,3475,3475,3475,76
20230830,125500,86823110,3470,3470,3470,3470,0
20230830,125400,86823110,3470,3470,3470,3470,0
20230830,125300,86823110,3470,3470,3470,3470,12
20230830,125200,86781470,3475,3470,3475,3470,101
20230830,125100,86430995,3465,3465,3465,3465,0
20230830,125000,86430995,3465,3465,3465,3465,0
20230830,124900,86430995,3465,3465,3465,3465,0
20230830,124800,86430995,3465,3465,3465,3465,0
20230830,124700,86430995,3465,3465,3465,3465,0
20230830,124600,86430995,3465,3465,3465,3465,0
20230830,124500,86430995,3465,3465,3465,3465,0
20230830,124400,86430995,3465,3470,3470,3465,35
20230830,124300,86309570,3475,3475,3475,3475,22
20230830,124200,86233120,3480,3480,3480,3480,0
20230830,124100,86233120,3480,3480,3480,3480,2
20230830,124000,86226160,3480,3480,3480,3480,0
20230830,123900,86226160,3480,3480,3480,3480,0
20230830,123800,86226160,3480,3480,3480,3480,7
20230830,123700,86201800,3480,3480,3480,3480,7
20230830,123600,86177440,3480,3480,3480,3480,284
20230830,123500,85189120,3480,3480,3480,3480,0
20230830,123400,85189120,3480,3480,3480,3480,0
20230830,123300,85189120,3480,3480,3480,3480,8
20230830,123200,85161280,3480,3480,3480,3480,0
20230830,123100,85161280,3480,3480,3480,3480,351
20230830,123000,83939800,3480,3480,3480,3480,208
20230830,122900,83215960,3480,3480,3480,3480,782
20230830,122800,80494600,3475,3475,3475,3475,282
20230830,122700,79514650,3470,3470,3470,3470,1
20230830,122600,79511180,3470,3470,3470,3470,34
20230830,122500,79393200,3460,3460,3460,3460,0
20230830,122400,79393200,3460,3470,3475,3460,937
20230830,122300,76144105,3470,3470,3470,3470,0
20230830,122200,76144105,3470,3470,3470,3470,0
20230830,122100,76144105,3470,3470,3470,3470,0
20230830,122000,76144105,3470,3465,3470,3465,1600
20230830,121900,70595100,3460,3460,3460,3460,0
20230830,121800,70595100,3460,3460,3460,3460,0
20230830,121700,70595100,3460,3460,3460,3460,50
20230830,121600,70422100,3460,3460,3460,3460,0
20230830,121500,70422100,3460,3460,3460,3460,0
20230830,121400,70422100,3460,3460,3460,3460,0
20230830,121300,70422100,3460,3460,3460,3460,0
20230830,121200,70422100,3460,3460,3460,3460,0
20230830,121100,70422100,3460,3460,3460,3460,0
20230830,121000,70422100,3460,3460,3460,3460,683
20230830,120900,68058920,3450,3450,3450,3450,0
20230830,120800,68058920,3450,3450,3450,3450,0
20230830,120700,68058920,3450,3450,3450,3450,0
20230830,120600,68058920,3450,3450,3450,3450,0
20230830,120500,68058920,3450,3450,3450,3450,0
20230830,120400,68058920,3450,3450,3450,3450,15
20230830,120300,68007170,3450,3450,3450,3450,0
20230830,120200,68007170,3450,3450,3450,3450,0
20230830,120100,68007170,3450,3450,3450,3450,0
20230830,120000,68007170,3450,3450,3450,3450,0
20230830,115900,68007170,3450,3450,3450,3450,1202
20230830,115800,63860270,3450,3450,3450,3450,0
20230830,115700,63860270,3450,3450,3450,3450,658
20230830,115600,61590170,3450,3450,3450,3450,0
20230830,115500,61590170,3450,3450,3450,3450,0
20230830,115400,61590170,3450,3450,3450,3450,0
20230830,115300,61590170,3450,3450,3450,3450,1
20230830,115200,61586720,3450,3455,3455,3450,43
20230830,115100,61438365,3450,3450,3450,3450,0
20230830,115000,61438365,3450,3450,3450,3450,0
20230830,114900,61438365,3450,3450,3450,3450,8
20230830,114800,61410765,3450,3450,3450,3450,303
20230830,114700,60365415,3450,3450,3450,3450,0
20230830,114600,60365415,3450,3455,3455,3450,1000
20230830,114500,56915410,3450,3450,3450,3450,50
20230830,114400,56742910,3450,3450,3450,3450,23
20230830,114300,56663560,3450,3455,3455,3450,638
20230830,114200,54460860,3460,3460,3460,3460,300
20230830,114100,53422860,3460,3460,3460,3460,1000
20230830,114000,49962860,3460,3460,3460,3460,0
20230830,113900,49962860,3460,3460,3460,3460,0
20230830,113800,49962860,3460,3460,3460,3460,0
20230830,113700,49962860,3460,3460,3460,3460,0
20230830,113600,49962860,3460,3460,3460,3460,0
20230830,113500,49962860,3460,3460,3460,3460,287
20230830,113400,48969840,3460,3460,3460,3460,0
20230830,113300,48969840,3460,3460,3460,3460,0
20230830,113200,48969840,3460,3460,3460,3460,0
20230830,113100,48969840,3460,3460,3460,3460,0
20230830,113000,48969840,3460,3460,3460,3460,468
20230830,112900,47350560,3460,3460,3460,3460,0
20230830,112800,47350560,3460,3460,3460,3460,254
20230830,112700,46471720,3450,3450,3450,3450,0
20230830,112600,46471720,3450,3455,3455,3450,1796
20230830,112500,40268840,3460,3460,3460,3460,0
20230830,112400,40268840,3460,3460,3460,3460,349
20230830,112300,39061300,3465,3465,3465,3465,0
20230830,112200,39061300,3465,3465,3465,3465,0
20230830,112100,39061300,3465,3465,3465,3465,0
20230830,112000,39061300,3465,3465,3465,3465,0
20230830,111900,39061300,3465,3465,3465,3465,0
20230830,111800,39061300,3465,3465,3465,3465,0
20230830,111700,39061300,3465,3465,3465,3465,0
20230830,111600,39061300,3465,3465,3465,3465,0
20230830,111500,39061300,3465,3465,3465,3465,0
20230830,111400,39061300,3465,3465,3465,3465,7
20230830,111300,39037045,3465,3465,3465,3465,0
20230830,111200,39037045,3465,3465,3465,3465,0
20230830,111100,39037045,3465,3465,3465,3465,0
20230830,111000,39037045,3465,3465,3465,3465,0
20230830,110900,39037045,3465,3465,3465,3465,0
20230830,110800,39037045,3465,3465,3465,3465,14
20230830,110700,38988535,3465,3465,3465,3465,0
20230830,110600,38988535,3465,3465,3465,3465,0
20230830,110500,38988535,3465,3465,3465,3465,0
20230830,110400,38988535,3465,3465,3465,3465,0
20230830,110300,38988535,3465,3465,3465,3465,2
20230830,110200,38981605,3460,3460,3460,3460,0
20230830,110100,38981605,3460,3460,3460,3460,82
20230830,110000,38697885,3455,3460,3460,3455,863
20230830,105900,35711910,3460,3460,3460,3460,1059
20230830,105800,32047770,3460,3460,3460,3460,0
20230830,105700,32047770,3460,3460,3460,3460,99
20230830,105600,31705230,3460,3460,3460,3460,3
20230830,105500,31694850,3460,3460,3460,3460,0
20230830,105400,31694850,3460,3450,3460,3450,98
20230830,105300,31355940,3450,3450,3450,3450,0
20230830,105200,31355940,3450,3450,3450,3450,0
20230830,105100,31355940,3450,3450,3450,3450,0
20230830,105000,31355940,3450,3450,3450,3450,0
20230830,104900,31355940,3450,3450,3450,3450,0
20230830,104800,31355940,3450,3450,3450,3450,0
20230830,104700,31355940,3450,3450,3450,3450,0
20230830,104600,31355940,3450,3450,3450,3450,0
20230830,104500,31355940,3450,3450,3450,3450,0
20230830,104400,31355940,3450,3450,3450,3450,0
20230830,104300,31355940,3450,3465,3465,3450,2236
20230830,104200,23630550,3465,3465,3465,3465,3
20230830,104100,23620155,3465,3465,3465,3465,0
20230830,104000,23620155,3465,3465,3465,3465,0
20230830,103900,23620155,3465,3465,3465,3465,0
20230830,103800,23620155,3465,3465,3465,3465,0
20230830,103700,23620155,3465,3465,3465,3465,0
20230830,103600,23620155,3465,3465,3465,3465,2
20230830,103500,23613225,3465,3465,3465,3465,0
20230830,103400,23613225,3465,3465,3465,3465,1
20230830,103300,23609760,3465,3465,3465,3465,2
20230830,103200,23602830,3455,3455,3455,3455,3
20230830,103100,23592465,3455,3455,3455,3455,1
20230830,103000,23589010,3465,3465,3465,3465,0
20230830,102900,23589010,3465,3465,3465,3465,2
20230830,102800,23582080,3455,3455,3455,3455,40
20230830,102700,23443880,3455,3460,3460,3455,616
20230830,102600,21315590,3465,3465,3465,3465,0
20230830,102500,21315590,3465,3465,3465,3465,0
20230830,102400,21315590,3465,3465,3465,3465,0
20230830,102300,21315590,3465,3465,3465,3465,0
20230830,102200,21315590,3465,3465,3465,3465,0
20230830,102100,21315590,3465,3465,3465,3465,0
20230830,102000,21315590,3465,3465,3465,3465,100
20230830,101900,20969090,3465,3465,3465,3465,1
20230830,101800,20965625,3465,3465,3465,3465,0
20230830,101700,20965625,3465,3465,3465,3465,0
20230830,101600,20965625,3465,3465,3465,3465,0
20230830,101500,20965625,3465,3465,3465,3465,5
20230830,101400,20948300,3465,3465,3465,3465,0
20230830,101300,20948300,3465,3465,3465,3465,6
20230830,101200,20927510,3460,3460,3460,3460,1
20230830,101100,20924050,3455,3455,3455,3455,0
20230830,101000,20924050,3455,3455,3455,3455,0
20230830,100900,20924050,3455,3455,3455,3455,0
20230830,100800,20924050,3455,3455,3455,3455,0
20230830,100700,20924050,3455,3455,3455,3455,0
20230830,100600,20924050,3455,3455,3455,3455,0
20230830,100500,20924050,3455,3455,3455,3455,0
20230830,100400,20924050,3455,3455,3455,3455,0
20230830,100300,20924050,3455,3455,3455,3455,0
20230830,100200,20924050,3455,3455,3455,3455,0
20230830,100100,20924050,3455,3455,3455,3455,0
20230830,100000,20924050,3455,3455,3455,3455,0
20230830,095900,20924050,3455,3455,3455,3455,0
20230830,095800,20924050,3455,3455,3455,3455,0
20230830,095700,20924050,3455,3455,3455,3455,0
20230830,095600,20924050,3455,3455,3455,3455,0
20230830,095500,20924050,3455,3455,3455,3455,2
20230830,095400,20917140,3455,3455,3455,3455,13
20230830,095300,20872225,3455,3455,3455,3455,0
20230830,095200,20872225,3455,3455,3455,3455,0
20230830,095100,20872225,3455,3455,3455,3455,65
20230830,095000,20647650,3455,3455,3455,3455,1
20230830,094900,20644195,3455,3455,3455,3455,250
20230830,094800,19780445,3455,3455,3455,3455,0
20230830,094700,19780445,3455,3455,3455,3455,0
20230830,094600,19780445,3455,3455,3455,3455,0
20230830,094500,19780445,3455,3455,3455,3455,0
20230830,094400,19780445,3455,3455,3455,3455,0
20230830,094300,19780445,3455,3455,3455,3455,7
20230830,094200,19756260,3455,3455,3455,3455,0
20230830,094100,19756260,3455,3455,3455,3455,15
20230830,094000,19704435,3455,3455,3455,3455,65
20230830,093900,19479860,3455,3455,3455,3455,0
20230830,093800,19479860,3455,3455,3455,3455,0
20230830,093700,19479860,3455,3455,3465,3455,121
20230830,093600,19061795,3455,3455,3455,3455,0
20230830,093500,19061795,3455,3455,3455,3455,0
20230830,093400,19061795,3455,3455,3455,3455,0
20230830,093300,19061795,3455,3455,3455,3455,0
20230830,093200,19061795,3455,3455,3455,3455,0
20230830,093100,19061795,3455,3455,3455,3455,0
20230830,093000,19061795,3455,3460,3460,3455,150
20230830,092900,18543295,3465,3465,3465,3465,40
20230830,092800,18404695,3465,3465,3465,3465,48
20230830,092700,18238375,3465,3465,3465,3465,0
20230830,092600,18238375,3465,3465,3465,3465,0
20230830,092500,18238375,3465,3465,3465,3465,0
20230830,092400,18238375,3465,3465,3465,3465,200
20230830,092300,17545375,3465,3465,3465,3465,100
20230830,092200,17198875,3465,3465,3465,3465,0
20230830,092100,17198875,3465,3465,3465,3465,1
20230830,092000,17195410,3455,3455,3455,3455,0
20230830,091900,17195410,3455,3460,3460,3455,98
20230830,091800,16856685,3460,3465,3465,3460,317
20230830,091700,15759780,3465,3465,3465,3465,496
20230830,091600,14041140,3460,3460,3460,3460,542
20230830,091500,12165820,3465,3465,3465,3465,53
20230830,091400,11982175,3465,3465,3465,3465,0
20230830,091300,11982175,3465,3470,3470,3465,41
20230830,091200,11840105,3475,3475,3475,3475,0
20230830,091100,11840105,3475,3475,3475,3475,3
20230830,091000,11829680,3475,3475,3475,3475,1
20230830,090900,11826205,3470,3470,3470,3470,0
20230830,090800,11826205,3470,3470,3470,3470,860
20230830,090700,8842005,3470,3470,3470,3470,0
20230830,090600,8842005,3470,3470,3470,3470,863
20230830,090500,5847395,3465,3465,3465,3465,7
20230830,090400,5823140,3465,3460,3465,3460,323
20230830,090300,4703995,3460,3460,3460,3460,42
20230830,090200,4558675,3470,3460,3475,3460,827
20230830,090100,1689495,3455,3455,3455,3455,1
20230830,090000,1686040,3455,3455,3455,3455,488