stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204000,57948972410,9700,9700,9700,9700,75306
20230830,203900,57948972410,9700,9700,9700,9700,0
20230830,203800,57948972410,9700,9700,9700,9700,0
20230830,203700,57948972410,9700,9700,9700,9700,0
20230830,203600,57948972410,9700,9700,9700,9700,0
20230830,203500,57948972410,9700,9700,9700,9700,0
20230830,203400,57948972410,9700,9700,9700,9700,0
20230830,203300,57948972410,9700,9700,9700,9700,0
20230830,203200,57948972410,9700,9700,9700,9700,0
20230830,203100,57948972410,9700,9700,9700,9700,0
20230830,203000,57948972410,9700,9700,9700,9700,0
20230830,202900,57948972410,9700,9700,9700,9700,0
20230830,202800,57948972410,9700,9700,9700,9700,0
20230830,202700,57948972410,9700,9700,9700,9700,0
20230830,202600,57948972410,9700,9700,9700,9700,0
20230830,202500,57948972410,9700,9700,9700,9700,0
20230830,202400,57948972410,9700,9700,9700,9700,0
20230830,202300,57948972410,9700,9700,9700,9700,0
20230830,202200,57948972410,9700,9700,9700,9700,0
20230830,202100,57948972410,9700,9700,9700,9700,0
20230830,202000,57948972410,9700,9700,9700,9700,0
20230830,201900,57948972410,9700,9700,9700,9700,0
20230830,201800,57948972410,9700,9700,9700,9700,0
20230830,201700,57948972410,9700,9700,9700,9700,0
20230830,201600,57948972410,9700,9700,9700,9700,0
20230830,201500,57948972410,9700,9700,9700,9700,0
20230830,201400,57948972410,9700,9700,9700,9700,0
20230830,201300,57948972410,9700,9700,9700,9700,0
20230830,201200,57948972410,9700,9700,9700,9700,0
20230830,201100,57948972410,9700,9700,9700,9700,0
20230830,201000,57948972410,9700,9700,9700,9700,75306
20230830,200900,57948972410,9700,9700,9700,9700,0
20230830,200800,57948972410,9700,9700,9700,9700,0
20230830,200700,57948972410,9700,9700,9700,9700,0
20230830,200600,57948972410,9700,9700,9700,9700,0
20230830,200500,57948972410,9700,9700,9700,9700,0
20230830,200400,57948972410,9700,9700,9700,9700,0
20230830,200300,57948972410,9700,9700,9700,9700,0
20230830,200200,57948972410,9700,9700,9700,9700,0
20230830,200100,57948972410,9700,9700,9700,9700,0
20230830,200000,57948972410,9700,9700,9700,9700,0
20230830,195900,57948972410,9700,9700,9700,9700,0
20230830,195800,57948972410,9700,9700,9700,9700,0
20230830,195700,57948972410,9700,9700,9700,9700,0
20230830,195600,57948972410,9700,9700,9700,9700,0
20230830,195500,57948972410,9700,9700,9700,9700,0
20230830,195400,57948972410,9700,9700,9700,9700,0
20230830,195300,57948972410,9700,9700,9700,9700,0
20230830,195200,57948972410,9700,9700,9700,9700,0
20230830,195100,57948972410,9700,9700,9700,9700,0
20230830,195000,57948972410,9700,9700,9700,9700,0
20230830,194900,57948972410,9700,9700,9700,9700,0
20230830,194800,57948972410,9700,9700,9700,9700,0
20230830,194700,57948972410,9700,9700,9700,9700,0
20230830,194600,57948972410,9700,9700,9700,9700,0
20230830,194500,57948972410,9700,9700,9700,9700,0
20230830,194400,57948972410,9700,9700,9700,9700,0
20230830,194300,57948972410,9700,9700,9700,9700,0
20230830,194200,57948972410,9700,9700,9700,9700,0
20230830,194100,57948972410,9700,9700,9700,9700,0
20230830,194000,57948972410,9700,9700,9700,9700,75306
20230830,193900,57948972410,9700,9700,9700,9700,0
20230830,193800,57948972410,9700,9700,9700,9700,0
20230830,193700,57948972410,9700,9700,9700,9700,0
20230830,193600,57948972410,9700,9700,9700,9700,0
20230830,193500,57948972410,9700,9700,9700,9700,0
20230830,193400,57948972410,9700,9700,9700,9700,0
20230830,193300,57948972410,9700,9700,9700,9700,0
20230830,193200,57948972410,9700,9700,9700,9700,0
20230830,193100,57948972410,9700,9700,9700,9700,0
20230830,193000,57948972410,9700,9700,9700,9700,0
20230830,192900,57948972410,9700,9700,9700,9700,0
20230830,192800,57948972410,9700,9700,9700,9700,0
20230830,192700,57948972410,9700,9700,9700,9700,0
20230830,192600,57948972410,9700,9700,9700,9700,0
20230830,192500,57948972410,9700,9700,9700,9700,0
20230830,192400,57948972410,9700,9700,9700,9700,0
20230830,192300,57948972410,9700,9700,9700,9700,0
20230830,192200,57948972410,9700,9700,9700,9700,0
20230830,192100,57948972410,9700,9700,9700,9700,0
20230830,192000,57948972410,9700,9700,9700,9700,0
20230830,191900,57948972410,9700,9700,9700,9700,0
20230830,191800,57948972410,9700,9700,9700,9700,0
20230830,191700,57948972410,9700,9700,9700,9700,0
20230830,191600,57948972410,9700,9700,9700,9700,0
20230830,191500,57948972410,9700,9700,9700,9700,0
20230830,191400,57948972410,9700,9700,9700,9700,0
20230830,191300,57948972410,9700,9700,9700,9700,0
20230830,191200,57948972410,9700,9700,9700,9700,0
20230830,191100,57948972410,9700,9700,9700,9700,0
20230830,191000,57948972410,9700,9700,9700,9700,75306
20230830,190900,57948972410,9700,9700,9700,9700,0
20230830,190800,57948972410,9700,9700,9700,9700,0
20230830,190700,57948972410,9700,9700,9700,9700,0
20230830,190600,57948972410,9700,9700,9700,9700,0
20230830,190500,57948972410,9700,9700,9700,9700,0
20230830,190400,57948972410,9700,9700,9700,9700,0
20230830,190300,57948972410,9700,9700,9700,9700,0
20230830,190200,57948972410,9700,9700,9700,9700,0
20230830,190100,57948972410,9700,9700,9700,9700,0
20230830,190000,57948972410,9700,9700,9700,9700,0
20230830,185900,57948972410,9700,9700,9700,9700,0
20230830,185800,57948972410,9700,9700,9700,9700,0
20230830,185700,57948972410,9700,9700,9700,9700,0
20230830,185600,57948972410,9700,9700,9700,9700,0
20230830,185500,57948972410,9700,9700,9700,9700,0
20230830,185400,57948972410,9700,9700,9700,9700,0
20230830,185300,57948972410,9700,9700,9700,9700,0
20230830,185200,57948972410,9700,9700,9700,9700,0
20230830,185100,57948972410,9700,9700,9700,9700,0
20230830,185000,57948972410,9700,9700,9700,9700,0
20230830,184900,57948972410,9700,9700,9700,9700,0
20230830,184800,57948972410,9700,9700,9700,9700,0
20230830,184700,57948972410,9700,9700,9700,9700,0
20230830,184600,57948972410,9700,9700,9700,9700,0
20230830,184500,57948972410,9700,9700,9700,9700,0
20230830,184400,57948972410,9700,9700,9700,9700,0
20230830,184300,57948972410,9700,9700,9700,9700,0
20230830,184200,57948972410,9700,9700,9700,9700,0
20230830,184100,57948972410,9700,9700,9700,9700,0
20230830,184000,57948972410,9700,9700,9700,9700,75306
20230830,183900,57948972410,9700,9700,9700,9700,0
20230830,183800,57948972410,9700,9700,9700,9700,0
20230830,183700,57948972410,9700,9700,9700,9700,0
20230830,183600,57948972410,9700,9700,9700,9700,0
20230830,183500,57948972410,9700,9700,9700,9700,0
20230830,183400,57948972410,9700,9700,9700,9700,0
20230830,183300,57948972410,9700,9700,9700,9700,0
20230830,183200,57948972410,9700,9700,9700,9700,0
20230830,183100,57948972410,9700,9700,9700,9700,0
20230830,183000,57948972410,9700,9700,9700,9700,0
20230830,182900,57948972410,9700,9700,9700,9700,0
20230830,182800,57948972410,9700,9700,9700,9700,0
20230830,182700,57948972410,9700,9700,9700,9700,0
20230830,182600,57948972410,9700,9700,9700,9700,0
20230830,182500,57948972410,9700,9700,9700,9700,0
20230830,182400,57948972410,9700,9700,9700,9700,0
20230830,182300,57948972410,9700,9700,9700,9700,0
20230830,182200,57948972410,9700,9700,9700,9700,0
20230830,182100,57948972410,9700,9700,9700,9700,0
20230830,182000,57948972410,9700,9700,9700,9700,0
20230830,181900,57948972410,9700,9700,9700,9700,0
20230830,181800,57948972410,9700,9700,9700,9700,0
20230830,181700,57948972410,9700,9700,9700,9700,0
20230830,181600,57948972410,9700,9700,9700,9700,0
20230830,181500,57948972410,9700,9700,9700,9700,0
20230830,181400,57948972410,9700,9700,9700,9700,0
20230830,181300,57948972410,9700,9700,9700,9700,0
20230830,181200,57948972410,9700,9700,9700,9700,0
20230830,181100,57948972410,9700,9700,9700,9700,0
20230830,181000,57948972410,9700,9700,9700,9700,75306
20230830,180900,57948972410,9700,9700,9700,9700,0
20230830,180800,57948972410,9700,9700,9700,9700,0
20230830,180700,57948972410,9700,9700,9700,9700,0
20230830,180600,57948972410,9700,9700,9700,9700,0
20230830,180500,57948972410,9700,9700,9700,9700,0
20230830,180400,57948972410,9700,9700,9700,9700,0
20230830,180300,57948972410,9700,9700,9700,9700,0
20230830,180200,57948972410,9700,9700,9700,9700,0
20230830,180100,57948972410,9700,9700,9700,9700,0
20230830,180000,57948972410,9700,9700,9700,9700,0
20230830,175900,57948972410,9700,9700,9700,9700,0
20230830,175800,57948972410,9700,9700,9700,9700,0
20230830,175700,57948972410,9700,9700,9700,9700,0
20230830,175600,57948972410,9700,9700,9700,9700,0
20230830,175500,57948972410,9700,9700,9700,9700,0
20230830,175400,57948972410,9700,9700,9700,9700,0
20230830,175300,57948972410,9700,9700,9700,9700,0
20230830,175200,57948972410,9700,9700,9700,9700,0
20230830,175100,57948972410,9700,9700,9700,9700,0
20230830,175000,57948972410,9700,9700,9700,9700,0
20230830,174900,57948972410,9700,9700,9700,9700,0
20230830,174800,57948972410,9700,9700,9700,9700,0
20230830,174700,57948972410,9700,9700,9700,9700,0
20230830,174600,57948972410,9700,9700,9700,9700,0
20230830,174500,57948972410,9700,9700,9700,9700,0
20230830,174400,57948972410,9700,9700,9700,9700,0
20230830,174300,57948972410,9700,9700,9700,9700,0
20230830,174200,57948972410,9700,9700,9700,9700,0
20230830,174100,57948972410,9700,9700,9700,9700,0
20230830,174000,57948972410,9700,9700,9700,9700,75306
20230830,173900,57948972410,9700,9700,9700,9700,0
20230830,173800,57948972410,9700,9700,9700,9700,0
20230830,173700,57948972410,9700,9700,9700,9700,0
20230830,173600,57948972410,9700,9700,9700,9700,0
20230830,173500,57948972410,9700,9700,9700,9700,0
20230830,173400,57948972410,9700,9700,9700,9700,0
20230830,173300,57948972410,9700,9700,9700,9700,0
20230830,173200,57948972410,9700,9700,9700,9700,0
20230830,173100,57948972410,9700,9700,9700,9700,0
20230830,173000,57948972410,9700,9700,9700,9700,0
20230830,172900,57948972410,9700,9700,9700,9700,0
20230830,172800,57948972410,9700,9700,9700,9700,0
20230830,172700,57948972410,9700,9700,9700,9700,0
20230830,172600,57948972410,9700,9700,9700,9700,0
20230830,172500,57948972410,9700,9700,9700,9700,0
20230830,172400,57948972410,9700,9700,9700,9700,0
20230830,172300,57948972410,9700,9700,9700,9700,0
20230830,172200,57948972410,9700,9700,9700,9700,0
20230830,172100,57948972410,9700,9700,9700,9700,0
20230830,172000,57948972410,9700,9700,9700,9700,0
20230830,171900,57948972410,9700,9700,9700,9700,0
20230830,171800,57948972410,9700,9700,9700,9700,0
20230830,171700,57948972410,9700,9700,9700,9700,0
20230830,171600,57948972410,9700,9700,9700,9700,0
20230830,171500,57948972410,9700,9700,9700,9700,0
20230830,171400,57948972410,9700,9700,9700,9700,0
20230830,171300,57948972410,9700,9700,9700,9700,0
20230830,171200,57948972410,9700,9700,9700,9700,0
20230830,171100,57948972410,9700,9700,9700,9700,0
20230830,171000,57948972410,9700,9700,9700,9700,75306
20230830,170900,57948972410,9700,9700,9700,9700,0
20230830,170800,57948972410,9700,9700,9700,9700,0
20230830,170700,57948972410,9700,9700,9700,9700,0
20230830,170600,57948972410,9700,9700,9700,9700,0
20230830,170500,57948972410,9700,9700,9700,9700,0
20230830,170400,57948972410,9700,9700,9700,9700,0
20230830,170300,57948972410,9700,9700,9700,9700,0
20230830,170200,57948972410,9700,9700,9700,9700,0
20230830,170100,57948972410,9700,9700,9700,9700,0
20230830,170000,57948972410,9700,9700,9700,9700,0
20230830,165900,57948972410,9700,9700,9700,9700,0
20230830,165800,57948972410,9700,9700,9700,9700,0
20230830,165700,57948972410,9700,9700,9700,9700,0
20230830,165600,57948972410,9700,9700,9700,9700,0
20230830,165500,57948972410,9700,9700,9700,9700,0
20230830,165400,57948972410,9700,9700,9700,9700,0
20230830,165300,57948972410,9700,9700,9700,9700,0
20230830,165200,57948972410,9700,9700,9700,9700,0
20230830,165100,57948972410,9700,9700,9700,9700,0
20230830,165000,57948972410,9700,9700,9700,9700,0
20230830,164900,57948972410,9700,9700,9700,9700,0
20230830,164800,57948972410,9700,9700,9700,9700,0
20230830,164700,57948972410,9700,9700,9700,9700,0
20230830,164600,57948972410,9700,9700,9700,9700,0
20230830,164500,57948972410,9700,9700,9700,9700,0
20230830,164400,57948972410,9700,9700,9700,9700,0
20230830,164300,57948972410,9700,9700,9700,9700,0
20230830,164200,57948972410,9700,9700,9700,9700,0
20230830,164100,57948972410,9700,9700,9700,9700,0
20230830,164000,57948972410,9700,9700,9700,9700,75306
20230830,163900,57948972410,9700,9700,9700,9700,0
20230830,163800,57948972410,9700,9700,9700,9700,0
20230830,163700,57948972410,9700,9700,9700,9700,0
20230830,163600,57948972410,9700,9700,9700,9700,0
20230830,163500,57948972410,9700,9700,9700,9700,0
20230830,163400,57948972410,9700,9700,9700,9700,0
20230830,163300,57948972410,9700,9700,9700,9700,0
20230830,163200,57948972410,9700,9700,9700,9700,0
20230830,163100,57948972410,9700,9700,9700,9700,0
20230830,163000,57948972410,9700,9700,9700,9700,0
20230830,162900,57948972410,9700,9700,9700,9700,0
20230830,162800,57948972410,9700,9700,9700,9700,0
20230830,162700,57948972410,9700,9700,9700,9700,0
20230830,162600,57948972410,9700,9700,9700,9700,0
20230830,162500,57948972410,9700,9700,9700,9700,0
20230830,162400,57948972410,9700,9700,9700,9700,0
20230830,162300,57948972410,9700,9700,9700,9700,0
20230830,162200,57948972410,9700,9700,9700,9700,0
20230830,162100,57948972410,9700,9700,9700,9700,0
20230830,162000,57948972410,9700,9700,9700,9700,0
20230830,161900,57948972410,9700,9700,9700,9700,0
20230830,161800,57948972410,9700,9700,9700,9700,0
20230830,161700,57948972410,9700,9700,9700,9700,0
20230830,161600,57948972410,9700,9700,9700,9700,0
20230830,161500,57948972410,9700,9700,9700,9700,0
20230830,161400,57948972410,9700,9700,9700,9700,0
20230830,161300,57948972410,9700,9700,9700,9700,0
20230830,161200,57948972410,9700,9700,9700,9700,0
20230830,161100,57948972410,9700,9700,9700,9700,0
20230830,161000,57948972410,9700,9700,9700,9700,75306
20230830,160900,57948972410,9700,9700,9700,9700,0
20230830,160800,57948972410,9700,9700,9700,9700,0
20230830,160700,57948972410,9700,9700,9700,9700,0
20230830,160600,57948972410,9700,9700,9700,9700,0
20230830,160500,57948972410,9700,9700,9700,9700,0
20230830,160400,57948972410,9700,9700,9700,9700,0
20230830,160300,57948972410,9700,9700,9700,9700,0
20230830,160200,57948972410,9700,9700,9700,9700,0
20230830,160100,57948972410,9700,9700,9700,9700,0
20230830,160000,57948972410,9700,9700,9700,9700,0
20230830,155900,57948972410,9700,9700,9700,9700,0
20230830,155800,57948972410,9700,9700,9700,9700,0
20230830,155700,57948972410,9700,9700,9700,9700,0
20230830,155600,57948972410,9700,9700,9700,9700,0
20230830,155500,57948972410,9700,9700,9700,9700,0
20230830,155400,57948972410,9700,9700,9700,9700,0
20230830,155300,57948972410,9700,9700,9700,9700,0
20230830,155200,57948972410,9700,9700,9700,9700,0
20230830,155100,57948972410,9700,9700,9700,9700,0
20230830,155000,57948972410,9700,9700,9700,9700,0
20230830,154900,57948972410,9700,9700,9700,9700,0
20230830,154800,57948972410,9700,9700,9700,9700,0
20230830,154700,57948972410,9700,9700,9700,9700,0
20230830,154600,57948972410,9700,9700,9700,9700,0
20230830,154500,57948972410,9700,9700,9700,9700,0
20230830,154400,57948972410,9700,9700,9700,9700,0
20230830,154300,57948972410,9700,9700,9700,9700,0
20230830,154200,57948972410,9700,9700,9700,9700,0
20230830,154100,57948972410,9700,9700,9700,9700,0
20230830,154000,57948972410,9700,9700,9700,9700,75306
20230830,153900,57948972410,9700,9700,9700,9700,0
20230830,153800,57948972410,9700,9700,9700,9700,0
20230830,153700,57948972410,9700,9700,9700,9700,0
20230830,153600,57948972410,9700,9700,9700,9700,0
20230830,153500,57948972410,9700,9700,9700,9700,0
20230830,153400,57948972410,9700,9700,9700,9700,0
20230830,153300,57948972410,9700,9700,9700,9700,0
20230830,153200,57948972410,9700,9700,9700,9700,0
20230830,153100,57948972410,9700,9700,9700,9700,0
20230830,153000,57948972410,9700,9700,9700,9700,75306
20230830,152900,57218504210,9690,9690,9690,9690,0
20230830,152800,57218504210,9690,9690,9690,9690,0
20230830,152700,57218504210,9690,9690,9690,9690,0
20230830,152600,57218504210,9690,9690,9690,9690,0
20230830,152500,57218504210,9690,9690,9690,9690,0
20230830,152400,57218504210,9690,9690,9690,9690,0
20230830,152300,57218504210,9690,9690,9690,9690,0
20230830,152200,57218504210,9690,9690,9690,9690,0
20230830,152100,57218504210,9690,9690,9690,9690,0
20230830,152000,57218504210,9690,9690,9690,9690,0
20230830,151900,57218504210,9690,9680,9700,9660,15170
20230830,151800,57071574100,9680,9700,9710,9650,6880
20230830,151700,57005017110,9700,9660,9700,9650,10034
20230830,151600,56907939270,9660,9710,9730,9660,7684
20230830,151500,56833435740,9710,9660,9710,9660,13199
20230830,151400,56705732410,9670,9690,9690,9660,4073
20230830,151300,56666328810,9690,9680,9700,9670,5403
20230830,151200,56613963740,9680,9670,9710,9670,9913
20230830,151100,56517915270,9670,9630,9680,9620,7673
20230830,151000,56443843400,9620,9590,9650,9570,7782
20230830,150900,56368983390,9570,9600,9600,9550,8742
20230830,150800,56285360680,9600,9610,9640,9550,19658
20230830,150700,56096526620,9620,9590,9620,9570,4452
20230830,150600,56053836300,9590,9550,9590,9550,4804
20230830,150500,56007840950,9560,9510,9570,9500,27129
20230830,150400,55749023310,9510,9640,9640,9490,55923
20230830,150300,55215163450,9610,9680,9680,9610,30318
20230830,150200,54922789270,9680,9710,9720,9680,6070
20230830,150100,54863938400,9700,9720,9730,9700,9401
20230830,150000,54772654440,9720,9740,9760,9720,3800
20230830,145900,54735647850,9740,9710,9790,9710,5264
20230830,145800,54684391220,9710,9700,9720,9680,5269
20230830,145700,54633315200,9680,9730,9740,9680,18002
20230830,145600,54458590420,9730,9770,9800,9730,11175
20230830,145500,54349466920,9780,9780,9790,9760,5949
20230830,145400,54291333540,9790,9810,9820,9780,7520
20230830,145300,54217641860,9810,9800,9820,9790,3086
20230830,145200,54187396830,9800,9780,9800,9770,6476
20230830,145100,54124043570,9770,9780,9790,9770,7201
20230830,145000,54053638540,9770,9770,9790,9760,4696
20230830,144900,54007725130,9770,9800,9800,9760,5607
20230830,144800,53952924700,9790,9770,9810,9750,8210
20230830,144700,53872693620,9780,9830,9830,9760,5381
20230830,144600,53820099520,9830,9870,9880,9820,8047
20230830,144500,53740803010,9870,9880,9890,9850,11660
20230830,144400,53625643870,9870,9830,9890,9820,16994
20230830,144300,53458118120,9830,9800,9860,9770,10329
20230830,144200,53356794140,9800,9790,9800,9750,3845
20230830,144100,53319181400,9790,9730,9790,9730,6392
20230830,144000,53256794580,9730,9690,9750,9680,8656
20230830,143900,53172774660,9690,9700,9720,9690,4085
20230830,143800,53133172500,9700,9710,9710,9690,6180
20230830,143700,53073211010,9700,9700,9720,9700,1588
20230830,143600,53057799760,9700,9690,9710,9690,5714
20230830,143500,53002397570,9690,9700,9710,9690,7237
20230830,143400,52932218390,9700,9740,9740,9700,4862
20230830,143300,52884996640,9740,9700,9800,9700,5106
20230830,143200,52835258880,9700,9720,9740,9700,3403
20230830,143100,52802198600,9720,9700,9800,9700,7368
20230830,143000,52730416560,9700,9730,9750,9670,23904
20230830,142900,52498687760,9730,9750,9790,9720,6999
20230830,142800,52430552160,9800,9830,9830,9720,16320
20230830,142700,52271328420,9830,9870,9880,9830,15443
20230830,142600,52119266210,9880,9860,9900,9860,18122
20230830,142500,51940194980,9870,9870,9880,9840,25427
20230830,142400,51689492420,9880,9840,9910,9840,35029
20230830,142300,51343674140,9850,9790,9870,9780,17637
20230830,142200,51170328080,9780,9730,9790,9720,10267
20230830,142100,51070253800,9740,9710,9740,9700,6163
20230830,142000,51010414410,9700,9700,9760,9700,7142
20230830,141900,50940930310,9700,9700,9720,9670,17522
20230830,141800,50771104200,9700,9730,9740,9700,8630
20230830,141700,50687287760,9730,9700,9740,9700,5742
20230830,141600,50631456070,9700,9680,9710,9670,8461
20230830,141500,50549440710,9690,9730,9740,9680,17209
20230830,141400,50382505360,9720,9690,9770,9660,27712
20230830,141300,50113716240,9690,9780,9790,9680,35601
20230830,141200,49767459260,9790,9840,9840,9770,15468
20230830,141100,49615959710,9840,9820,9860,9790,9946
20230830,141000,49518224500,9820,9830,9860,9810,8905
20230830,140900,49430661610,9810,9790,9830,9760,13475
20230830,140800,49298905800,9790,9840,9850,9790,17638
20230830,140700,49125762430,9840,9840,9860,9830,9110
20230830,140600,49036076470,9840,9770,9860,9770,18197
20230830,140500,48857158300,9770,9840,9860,9770,25860
20230830,140400,48603302890,9850,9890,9890,9790,40200
20230830,140300,48208198910,9890,9900,9920,9880,10550
20230830,140200,48103830890,9930,9940,9950,9870,17034
20230830,140100,47935131670,9950,9910,9960,9900,13430
20230830,140000,47801552410,9910,9920,9930,9860,41953
20230830,135900,47386327270,9940,10000,10000,9920,29419
20230830,135800,47093435810,10000,9970,10000,9940,23837
20230830,135700,46855909650,9960,9970,10010,9890,75433
20230830,135600,46105649790,9970,10010,10120,9930,160498
20230830,135500,44493792210,10010,10070,10080,10000,111583
20230830,135400,43371895060,10000,10000,10000,10000,0
20230830,135300,43371895060,10000,9990,10000,9990,11931
20230830,135200,43252586420,9990,9920,10000,9920,178453
20230830,135100,41471615420,9930,9840,9940,9830,120357
20230830,135000,40279590240,9830,9810,9850,9740,30540
20230830,134900,39979965220,9810,9810,9830,9770,24236
20230830,134800,39742397190,9820,9790,9830,9770,19707
20230830,134700,39549380890,9790,9800,9820,9750,16189
20230830,134600,39390965600,9810,9800,9820,9760,19076
20230830,134500,39204143890,9800,9690,9810,9690,27112
20230830,134400,38939331300,9690,9720,9720,9680,4916
20230830,134300,38891662970,9720,9690,9720,9680,3840
20230830,134200,38854372690,9690,9690,9700,9670,3770
20230830,134100,38817876590,9670,9680,9680,9660,3741
20230830,134000,38781694690,9680,9650,9720,9640,4643
20230830,133900,38736760320,9650,9680,9680,9590,18076
20230830,133800,38562727300,9680,9700,9750,9670,15121
20230830,133700,38415969660,9700,9780,9790,9700,12165
20230830,133600,38297379580,9780,9740,9800,9730,28044
20230830,133500,38022889270,9760,9710,9800,9710,33130
20230830,133400,37699381090,9700,9720,9720,9690,6881
20230830,133300,37632613140,9720,9690,9730,9680,9575
20230830,133200,37539724380,9680,9700,9700,9660,3450
20230830,133100,37506329420,9690,9630,9700,9630,7028
20230830,133000,37438351430,9630,9650,9660,9600,6612
20230830,132900,37374618930,9650,9550,9680,9550,16939
20230830,132800,37212142630,9550,9610,9610,9540,19526
20230830,132700,37025119110,9600,9610,9630,9600,6945
20230830,132600,36958366530,9620,9650,9660,9610,7831
20230830,132500,36883042030,9630,9610,9650,9600,13857
20230830,132400,36749686710,9610,9660,9700,9590,34806
20230830,132300,36414673320,9650,9740,9760,9640,25757
20230830,132200,36165265050,9760,9690,9790,9680,19597
20230830,132100,35974248600,9680,9710,9730,9680,6225
20230830,132000,35913818100,9720,9670,9720,9660,9818
20230830,131900,35818681170,9660,9660,9690,9650,10640
20230830,131800,35715898620,9660,9710,9710,9660,9540
20230830,131700,35623553800,9710,9650,9720,9650,7341
20230830,131600,35552350750,9650,9680,9680,9640,20805
20230830,131500,35351452030,9670,9690,9750,9660,21824
20230830,131400,35140253580,9700,9740,9770,9680,16257
20230830,131300,34981909560,9740,9700,9830,9680,45006
20230830,131200,34541971540,9710,9700,9710,9640,40204
20230830,131100,34152672090,9700,9740,9750,9650,36060
20230830,131000,33802848940,9730,9680,9790,9670,40659
20230830,130900,33407126010,9680,9770,9810,9630,68500
20230830,130800,32740562920,9770,9830,9900,9770,164207
20230830,130700,31125195470,9830,9870,9880,9790,66230
20230830,130600,30473876870,9870,9790,9900,9740,156517
20230830,130500,28933391900,9800,9600,9800,9580,128045
20230830,130400,27691960640,9600,9530,9600,9520,20457
20230830,130300,27496385330,9520,9510,9540,9470,10301
20230830,130200,27398522860,9500,9510,9570,9470,25516
20230830,130100,27155243290,9520,9460,9520,9420,23490
20230830,130000,26933119190,9470,9480,9490,9450,15816
20230830,125900,26783368720,9470,9490,9520,9460,23261
20230830,125800,26562680700,9490,9490,9530,9440,25616
20230830,125700,26320067560,9490,9450,9560,9440,29813
20230830,125600,26037446270,9460,9530,9540,9460,39046
20230830,125500,25666826370,9510,9410,9680,9400,97236
20230830,125400,24734974090,9410,9480,9530,9410,28589
20230830,125300,24464337370,9460,9640,9650,9400,63935
20230830,125200,23857606300,9640,9590,9650,9500,93955
20230830,125100,22955874350,9580,9440,9650,9440,136928
20230830,125000,21647501160,9440,9350,9440,9350,22238
20230830,124900,21438255810,9350,9380,9380,9350,566
20230830,124800,21432954090,9380,9330,9390,9330,6321
20230830,124700,21373781550,9330,9310,9330,9300,2133
20230830,124600,21353911020,9300,9320,9320,9280,589
20230830,124500,21348433770,9330,9310,9330,9260,4933
20230830,124400,21302600190,9290,9320,9330,9290,3336
20230830,124300,21271557140,9320,9330,9330,9310,838
20230830,124200,21263741140,9300,9310,9330,9300,1067
20230830,124100,21253805550,9310,9300,9310,9290,1372
20230830,124000,21241042830,9290,9300,9300,9270,4656
20230830,123900,21197818900,9290,9290,9330,9290,1630
20230830,123800,21182663700,9290,9270,9300,9270,2198
20230830,123700,21162283260,9270,9290,9300,9270,5255
20230830,123600,21113542900,9280,9300,9310,9270,8273
20230830,123500,21036676770,9300,9340,9340,9300,4354
20230830,123400,20996165530,9340,9330,9350,9310,1842
20230830,123300,20978982930,9330,9330,9360,9320,3487
20230830,123200,20946452270,9360,9410,9420,9320,8087
20230830,123100,20870633610,9420,9400,9420,9370,5379
20230830,123000,20820113300,9400,9390,9420,9370,3690
20230830,122900,20785471900,9390,9420,9460,9380,13822
20230830,122800,20655150980,9420,9380,9430,9360,8436
20230830,122700,20575941910,9380,9360,9380,9350,2872
20230830,122600,20549040230,9360,9370,9380,9350,2318
20230830,122500,20527334130,9370,9330,9390,9330,5007
20230830,122400,20480470990,9320,9320,9350,9310,6563
20230830,122300,20419298400,9320,9370,9390,9320,15972
20230830,122200,20269571810,9370,9270,9370,9270,6207
20230830,122100,20211864910,9270,9260,9290,9250,9789
20230830,122000,20121142930,9260,9330,9340,9260,16482
20230830,121900,19968045070,9330,9320,9370,9320,3521
20230830,121800,19935138080,9320,9340,9340,9280,12182
20230830,121700,19821791010,9300,9340,9370,9300,12398
20230830,121600,19706071790,9320,9390,9400,9310,20523
20230830,121500,19514184650,9360,9460,9500,9310,59860
20230830,121400,18948399360,9460,9480,9500,9430,38046
20230830,121300,18588165520,9460,9330,9480,9330,67806
20230830,121200,17951109620,9320,9280,9320,9280,9430
20230830,121100,17863335970,9280,9260,9290,9260,559
20230830,121000,17858151280,9260,9270,9270,9260,482
20230830,120900,17853686770,9290,9280,9290,9270,821
20230830,120800,17846066800,9290,9270,9290,9270,1671
20230830,120700,17830558390,9270,9310,9310,9260,2504
20230830,120600,17807307950,9310,9320,9320,9300,3207
20230830,120500,17777443320,9310,9310,9320,9310,1940
20230830,120400,17759366860,9310,9300,9310,9290,940
20230830,120300,17750621790,9300,9310,9320,9300,3615
20230830,120200,17716962880,9310,9330,9330,9310,4554
20230830,120100,17674498810,9330,9330,9330,9300,3260
20230830,120000,17644118460,9330,9340,9340,9300,4434
20230830,115900,17602786910,9330,9200,9350,9200,38417
20230830,115800,17245739620,9200,9220,9220,9190,13695
20230830,115700,17119743540,9210,9200,9230,9200,770
20230830,115600,17112655350,9200,9200,9240,9200,695
20230830,115500,17106261270,9200,9210,9240,9190,2319
20230830,115400,17084914630,9200,9230,9230,9200,967
20230830,115300,17076008070,9220,9230,9250,9220,1844
20230830,115200,17058989700,9250,9220,9250,9220,827
20230830,115100,17051345020,9220,9200,9260,9200,3597
20230830,115000,17018180600,9200,9260,9260,9200,7145
20230830,114900,16952266690,9260,9260,9280,9250,933
20230830,114800,16943623090,9260,9270,9280,9240,1066
20230830,114700,16933747230,9270,9250,9290,9240,6767
20230830,114600,16871073640,9250,9250,9260,9220,4597
20230830,114500,16828571170,9230,9240,9260,9210,2719
20230830,114400,16803499990,9240,9260,9270,9240,9771
20230830,114300,16713069840,9270,9300,9300,9260,2351
20230830,114200,16691264630,9270,9290,9300,9260,4511
20230830,114100,16649424510,9270,9300,9300,9270,1963
20230830,114000,16631209010,9310,9300,9310,9260,7451
20230830,113900,16561890130,9250,9220,9310,9220,11001
20230830,113800,16459775430,9210,9210,9240,9210,2425
20230830,113700,16437427480,9210,9200,9220,9190,1011
20230830,113600,16428128700,9200,9200,9210,9190,2041
20230830,113500,16409354370,9200,9180,9210,9170,4014
20230830,113400,16372440330,9200,9220,9230,9170,7014
20230830,113300,16307966230,9220,9270,9270,9210,5492
20230830,113200,16257207590,9280,9250,9310,9250,10251
20230830,113100,16162018760,9250,9300,9320,9200,8183
20230830,113000,16086373130,9300,9330,9330,9290,7699
20230830,112900,16014707820,9320,9300,9330,9280,15342
20230830,112800,15871931900,9300,9230,9300,9230,2727
20230830,112700,15846661240,9230,9300,9310,9220,15017
20230830,112600,15707047540,9300,9270,9310,9230,13830
20230830,112500,15578603110,9270,9190,9270,9180,6164
20230830,112400,15521827690,9190,9190,9220,9190,6749
20230830,112300,15459751140,9190,9210,9220,9190,4270
20230830,112200,15420449120,9210,9260,9260,9210,7171
20230830,112100,15354291000,9260,9260,9290,9220,2929
20230830,112000,15327122680,9290,9260,9310,9260,10444
20230830,111900,15230061070,9260,9180,9290,9180,14874
20230830,111800,15092468160,9200,9250,9260,9170,12753
20230830,111700,14975195450,9260,9240,9270,9240,4662
20230830,111600,14932038150,9250,9210,9250,9170,17348
20230830,111500,14772467100,9210,9290,9300,9210,21752
20230830,111400,14571408570,9290,9270,9300,9250,9979
20230830,111300,14478867560,9260,9240,9290,9230,6648
20230830,111200,14417413760,9240,9290,9300,9240,15971
20230830,111100,14269431540,9310,9280,9320,9280,8826
20230830,111000,14187391250,9270,9310,9330,9220,34609
20230830,110900,13866795850,9310,9270,9340,9250,14877
20230830,110800,13728415680,9260,9360,9370,9250,28079
20230830,110700,13467674810,9350,9250,9400,9250,64649
20230830,110600,12863364300,9260,9320,9350,9230,48371
20230830,110500,12415001690,9320,9070,9350,9070,98315
20230830,110400,11505094260,9060,9090,9100,9030,10284
20230830,110300,11411922410,9090,9070,9090,9030,11659
20230830,110200,11306303390,9070,9120,9150,9070,15004
20230830,110100,11169537740,9120,9100,9120,9060,20318
20230830,110000,10984933430,9110,9150,9160,9070,25375
20230830,105900,10753710850,9160,9130,9180,9040,84036
20230830,105800,9987225820,9130,9100,9130,9100,16168
20230830,105700,9839970320,9120,9120,9120,9120,0
20230830,105600,9839970320,9120,8970,9120,8970,51001
20230830,105500,9376636270,8980,8990,9030,8960,12487
20230830,105400,9264223060,8990,8880,8990,8880,5887
20230830,105300,9211572850,8870,8880,8900,8870,1290
20230830,105200,9200107240,8860,8890,8910,8860,2806
20230830,105100,9175211890,8860,8870,8870,8860,4514
20230830,105000,9135217210,8860,8870,8880,8860,651
20230830,104900,9129444520,8870,8900,8900,8860,6797
20230830,104800,9069072400,8900,8920,8930,8900,779
20230830,104700,9062128520,8920,8920,8950,8910,2404
20230830,104600,9040685600,8960,8920,8960,8900,2098
20230830,104500,9021942860,8920,8900,8920,8890,1585
20230830,104400,9007839050,8900,8910,8910,8900,4418
20230830,104300,8968512890,8920,8940,8950,8920,1670
20230830,104200,8953597710,8950,8950,8960,8920,1790
20230830,104100,8937597240,8930,8960,8990,8910,3092
20230830,104000,8909929140,8990,9000,9030,8950,4550
20230830,103900,8868998720,9020,9000,9050,8980,25644
20230830,103800,8637860580,8980,8960,9000,8920,12220
20230830,103700,8528263680,8950,8880,8950,8860,6885
20230830,103600,8466992490,8870,8870,8890,8870,3817
20230830,103500,8433115370,8870,8870,8890,8860,3430
20230830,103400,8402701660,8860,8900,8920,8860,9191
20230830,103300,8321152010,8920,8950,8960,8900,5916
20230830,103200,8268311980,8950,8930,8960,8930,2973
20230830,103100,8241712960,8950,8950,8960,8930,3866
20230830,103000,8207146510,8950,8930,8960,8930,3377
20230830,102900,8176926670,8940,8910,8950,8900,6041
20230830,102800,8122971740,8930,8910,8940,8910,2217
20230830,102700,8103188590,8930,8940,8950,8910,1487
20230830,102600,8089902440,8940,8870,8950,8870,4697
20230830,102500,8047963830,8870,8940,8940,8870,4725
20230830,102400,8005928560,8940,8960,8970,8870,13395
20230830,102300,7886339760,8960,8880,8960,8870,8368
20230830,102200,7811710200,8890,8960,8970,8840,11777
20230830,102100,7706776320,8940,8950,9000,8900,47412
20230830,102000,7281330360,8950,8850,8970,8770,58405
20230830,101900,6760675210,8850,8800,8850,8750,3612
20230830,101800,6728851620,8790,8780,8800,8740,1672
20230830,101700,6714165330,8740,8770,8790,8740,431
20230830,101600,6710381910,8770,8760,8770,8730,1518
20230830,101500,6697092300,8780,8790,8790,8760,1025
20230830,101400,6688100900,8780,8730,8790,8730,2434
20230830,101300,6666736630,8730,8760,8770,8720,7190
20230830,101200,6603919850,8770,8780,8790,8750,2952
20230830,101100,6578049610,8790,8800,8810,8790,1236
20230830,101000,6567178370,8800,8780,8810,8780,2302
20230830,100900,6546926640,8780,8800,8820,8770,3764
20230830,100800,6513797250,8780,8820,8820,8780,4258
20230830,100700,6476368530,8830,8850,8850,8800,5547
20230830,100600,6427467640,8860,8820,8890,8810,11830
20230830,100500,6322582720,8810,8860,8890,8780,4401
20230830,100400,6283728820,8860,8740,8910,8740,40862
20230830,100300,5921637090,8740,8710,8750,8710,764
20230830,100200,5914970780,8710,8710,8750,8700,1078
20230830,100100,5905578520,8710,8750,8760,8710,1639
20230830,100000,5891260500,8750,8710,8750,8710,1324
20230830,095900,5879719650,8730,8770,8770,8710,1448
20230830,095800,5867068190,8750,8770,8770,8730,786
20230830,095700,5860190110,8770,8810,8810,8770,1478
20230830,095600,5847217880,8800,8830,8840,8800,5010
20230830,095500,5803042880,8830,8740,8840,8740,14049
20230830,095400,5679424990,8740,8740,8740,8730,1593
20230830,095300,5665507070,8740,8750,8750,8720,3453
20230830,095200,5635349570,8750,8760,8760,8740,1256
20230830,095100,5624352140,8760,8740,8780,8710,2711
20230830,095000,5600622150,8740,8730,8740,8700,3297
20230830,094900,5571914980,8730,8730,8740,8700,4096
20230830,094800,5536237750,8730,8710,8760,8710,76
20230830,094700,5535574120,8760,8720,8780,8700,6225
20230830,094600,5481084780,8720,8680,8720,8640,6911
20230830,094500,5421186500,8690,8620,8690,8600,4253
20230830,094400,5384394890,8610,8650,8650,8590,2653
20230830,094300,5361562830,8610,8660,8670,8610,1229
20230830,094200,5350951600,8620,8590,8670,8580,5759
20230830,094100,5301360330,8630,8690,8710,8590,15854
20230830,094000,5164287870,8680,8700,8720,8680,5051
20230830,093900,5120422330,8710,8700,8720,8690,1291
20230830,093800,5109186960,8700,8700,8700,8690,1899
20230830,093700,5092677020,8710,8720,8730,8700,3144
20230830,093600,5065290140,8720,8760,8770,8720,3205
20230830,093500,5037260450,8760,8830,8830,8760,4517
20230830,093400,4997593810,8830,8880,8880,8820,8419
20230830,093300,4923021470,8880,8750,8880,8740,38603
20230830,093200,4582310360,8740,8700,8740,8680,4938
20230830,093100,4539346830,8680,8720,8720,8680,1867
20230830,093000,4523129570,8720,8710,8730,8670,5744
20230830,092900,4473159280,8710,8730,8730,8670,5600
20230830,092800,4424580760,8700,8750,8750,8680,6812
20230830,092700,4365292790,8760,8770,8770,8740,1918
20230830,092600,4348503730,8760,8820,8820,8750,11644
20230830,092500,4246364290,8820,8770,8860,8770,24473
20230830,092400,4030486310,8770,8720,8770,8710,6379
20230830,092300,3974648060,8730,8750,8750,8700,7607
20230830,092200,3908259120,8750,8750,8770,8740,6707
20230830,092100,3849581090,8750,8770,8790,8740,10282
20230830,092000,3759391050,8770,8670,8770,8620,15297
20230830,091900,3626401290,8680,8710,8730,8670,18103
20230830,091800,3468858440,8720,8770,8770,8700,13445
20230830,091700,3351442850,8770,8830,8860,8720,25497
20230830,091600,3126986850,8850,8850,8920,8830,67112
20230830,091500,2530833930,8840,8760,8870,8750,60150
20230830,091400,2000512260,8770,8660,8770,8660,13008
20230830,091300,1887059530,8660,8790,8830,8650,43003
20230830,091200,1510589580,8800,8620,8800,8570,53446
20230830,091100,1043642980,8610,8610,8730,8600,30440
20230830,091000,779455740,8600,8490,8600,8440,20486
20230830,090900,604569720,8500,8500,8510,8470,8019
20230830,090800,536431160,8500,8430,8510,8430,8131
20230830,090700,467591390,8410,8470,8480,8410,4346
20230830,090600,430949640,8500,8500,8530,8450,11693
20230830,090500,331672750,8500,8430,8510,8430,9288
20230830,090400,252939110,8440,8350,8460,8350,12327
20230830,090300,149500680,8350,8280,8350,8280,4102
20230830,090200,115303870,8340,8340,8340,8260,2099
20230830,090100,97823770,8340,8300,8350,8260,2151
20230830,090000,79957490,8340,8300,8360,8270,9615