stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185400,21135754350,2825,2825,2825,2825,163114
20230829,185300,21135754350,2825,2825,2825,2825,0
20230829,185200,21135754350,2825,2825,2825,2825,0
20230829,185100,21135754350,2825,2825,2825,2825,0
20230829,185000,21135754350,2825,2825,2825,2825,0
20230829,184900,21135754350,2825,2825,2825,2825,0
20230829,184800,21135754350,2825,2825,2825,2825,0
20230829,184700,21135754350,2825,2825,2825,2825,0
20230829,184600,21135754350,2825,2825,2825,2825,0
20230829,184500,21135754350,2825,2825,2825,2825,0
20230829,184400,21135754350,2825,2825,2825,2825,0
20230829,184300,21135754350,2825,2825,2825,2825,0
20230829,184200,21135754350,2825,2825,2825,2825,0
20230829,184100,21135754350,2825,2825,2825,2825,0
20230829,184000,21135754350,2825,2825,2825,2825,0
20230829,183900,21135754350,2825,2825,2825,2825,0
20230829,183800,21135754350,2825,2825,2825,2825,0
20230829,183700,21135754350,2825,2825,2825,2825,0
20230829,183600,21135754350,2825,2825,2825,2825,0
20230829,183500,21135754350,2825,2825,2825,2825,0
20230829,183400,21135754350,2825,2825,2825,2825,0
20230829,183300,21135754350,2825,2825,2825,2825,0
20230829,183200,21135754350,2825,2825,2825,2825,0
20230829,183100,21135754350,2825,2825,2825,2825,0
20230829,183000,21135754350,2825,2825,2825,2825,0
20230829,182900,21135754350,2825,2825,2825,2825,0
20230829,182800,21135754350,2825,2825,2825,2825,0
20230829,182700,21135754350,2825,2825,2825,2825,0
20230829,182600,21135754350,2825,2825,2825,2825,0
20230829,182500,21135754350,2825,2825,2825,2825,0
20230829,182400,21135754350,2825,2825,2825,2825,163114
20230829,182300,21135754350,2825,2825,2825,2825,0
20230829,182200,21135754350,2825,2825,2825,2825,0
20230829,182100,21135754350,2825,2825,2825,2825,0
20230829,182000,21135754350,2825,2825,2825,2825,0
20230829,181900,21135754350,2825,2825,2825,2825,0
20230829,181800,21135754350,2825,2825,2825,2825,0
20230829,181700,21135754350,2825,2825,2825,2825,0
20230829,181600,21135754350,2825,2825,2825,2825,0
20230829,181500,21135754350,2825,2825,2825,2825,0
20230829,181400,21135754350,2825,2825,2825,2825,0
20230829,181300,21135754350,2825,2825,2825,2825,0
20230829,181200,21135754350,2825,2825,2825,2825,0
20230829,181100,21135754350,2825,2825,2825,2825,0
20230829,181000,21135754350,2825,2825,2825,2825,0
20230829,180900,21135754350,2825,2825,2825,2825,0
20230829,180800,21135754350,2825,2825,2825,2825,0
20230829,180700,21135754350,2825,2825,2825,2825,0
20230829,180600,21135754350,2825,2825,2825,2825,0
20230829,180500,21135754350,2825,2825,2825,2825,0
20230829,180400,21135754350,2825,2825,2825,2825,0
20230829,180300,21135754350,2825,2825,2825,2825,0
20230829,180200,21135754350,2825,2825,2825,2825,0
20230829,180100,21135754350,2825,2825,2825,2825,0
20230829,180000,21135754350,2825,2825,2825,2825,0
20230829,175900,21135754350,2825,2825,2825,2825,0
20230829,175800,21135754350,2825,2825,2825,2825,0
20230829,175700,21135754350,2825,2825,2825,2825,0
20230829,175600,21135754350,2825,2825,2825,2825,0
20230829,175500,21135754350,2825,2825,2825,2825,0
20230829,175400,21135754350,2825,2825,2825,2825,163114
20230829,175300,21135754350,2825,2825,2825,2825,0
20230829,175200,21135754350,2825,2825,2825,2825,0
20230829,175100,21135754350,2825,2825,2825,2825,0
20230829,175000,21135754350,2825,2825,2825,2825,0
20230829,174900,21135754350,2825,2825,2825,2825,0
20230829,174800,21135754350,2825,2825,2825,2825,0
20230829,174700,21135754350,2825,2825,2825,2825,0
20230829,174600,21135754350,2825,2825,2825,2825,0
20230829,174500,21135754350,2825,2825,2825,2825,0
20230829,174400,21135754350,2825,2825,2825,2825,0
20230829,174300,21135754350,2825,2825,2825,2825,0
20230829,174200,21135754350,2825,2825,2825,2825,0
20230829,174100,21135754350,2825,2825,2825,2825,0
20230829,174000,21135754350,2825,2825,2825,2825,0
20230829,173900,21135754350,2825,2825,2825,2825,0
20230829,173800,21135754350,2825,2825,2825,2825,0
20230829,173700,21135754350,2825,2825,2825,2825,0
20230829,173600,21135754350,2825,2825,2825,2825,0
20230829,173500,21135754350,2825,2825,2825,2825,0
20230829,173400,21135754350,2825,2825,2825,2825,0
20230829,173300,21135754350,2825,2825,2825,2825,0
20230829,173200,21135754350,2825,2825,2825,2825,0
20230829,173100,21135754350,2825,2825,2825,2825,0
20230829,173000,21135754350,2825,2825,2825,2825,0
20230829,172900,21135754350,2825,2825,2825,2825,0
20230829,172800,21135754350,2825,2825,2825,2825,0
20230829,172700,21135754350,2825,2825,2825,2825,0
20230829,172600,21135754350,2825,2825,2825,2825,0
20230829,172500,21135754350,2825,2825,2825,2825,0
20230829,172400,21135754350,2825,2825,2825,2825,163114
20230829,172300,21135754350,2825,2825,2825,2825,0
20230829,172200,21135754350,2825,2825,2825,2825,0
20230829,172100,21135754350,2825,2825,2825,2825,0
20230829,172000,21135754350,2825,2825,2825,2825,0
20230829,171900,21135754350,2825,2825,2825,2825,0
20230829,171800,21135754350,2825,2825,2825,2825,0
20230829,171700,21135754350,2825,2825,2825,2825,0
20230829,171600,21135754350,2825,2825,2825,2825,0
20230829,171500,21135754350,2825,2825,2825,2825,0
20230829,171400,21135754350,2825,2825,2825,2825,0
20230829,171300,21135754350,2825,2825,2825,2825,0
20230829,171200,21135754350,2825,2825,2825,2825,0
20230829,171100,21135754350,2825,2825,2825,2825,0
20230829,171000,21135754350,2825,2825,2825,2825,0
20230829,170900,21135754350,2825,2825,2825,2825,0
20230829,170800,21135754350,2825,2825,2825,2825,0
20230829,170700,21135754350,2825,2825,2825,2825,0
20230829,170600,21135754350,2825,2825,2825,2825,0
20230829,170500,21135754350,2825,2825,2825,2825,0
20230829,170400,21135754350,2825,2825,2825,2825,0
20230829,170300,21135754350,2825,2825,2825,2825,0
20230829,170200,21135754350,2825,2825,2825,2825,0
20230829,170100,21135754350,2825,2825,2825,2825,0
20230829,170000,21135754350,2825,2825,2825,2825,0
20230829,165900,21135754350,2825,2825,2825,2825,0
20230829,165800,21135754350,2825,2825,2825,2825,0
20230829,165700,21135754350,2825,2825,2825,2825,0
20230829,165600,21135754350,2825,2825,2825,2825,0
20230829,165500,21135754350,2825,2825,2825,2825,0
20230829,165400,21135754350,2825,2825,2825,2825,163114
20230829,165300,21135754350,2825,2825,2825,2825,0
20230829,165200,21135754350,2825,2825,2825,2825,0
20230829,165100,21135754350,2825,2825,2825,2825,0
20230829,165000,21135754350,2825,2825,2825,2825,0
20230829,164900,21135754350,2825,2825,2825,2825,0
20230829,164800,21135754350,2825,2825,2825,2825,0
20230829,164700,21135754350,2825,2825,2825,2825,0
20230829,164600,21135754350,2825,2825,2825,2825,0
20230829,164500,21135754350,2825,2825,2825,2825,0
20230829,164400,21135754350,2825,2825,2825,2825,0
20230829,164300,21135754350,2825,2825,2825,2825,0
20230829,164200,21135754350,2825,2825,2825,2825,0
20230829,164100,21135754350,2825,2825,2825,2825,0
20230829,164000,21135754350,2825,2825,2825,2825,0
20230829,163900,21135754350,2825,2825,2825,2825,0
20230829,163800,21135754350,2825,2825,2825,2825,0
20230829,163700,21135754350,2825,2825,2825,2825,0
20230829,163600,21135754350,2825,2825,2825,2825,0
20230829,163500,21135754350,2825,2825,2825,2825,0
20230829,163400,21135754350,2825,2825,2825,2825,0
20230829,163300,21135754350,2825,2825,2825,2825,0
20230829,163200,21135754350,2825,2825,2825,2825,0
20230829,163100,21135754350,2825,2825,2825,2825,0
20230829,163000,21135754350,2825,2825,2825,2825,0
20230829,162900,21135754350,2825,2825,2825,2825,0
20230829,162800,21135754350,2825,2825,2825,2825,0
20230829,162700,21135754350,2825,2825,2825,2825,0
20230829,162600,21135754350,2825,2825,2825,2825,0
20230829,162500,21135754350,2825,2825,2825,2825,0
20230829,162400,21135754350,2825,2825,2825,2825,163114
20230829,162300,21135754350,2825,2825,2825,2825,0
20230829,162200,21135754350,2825,2825,2825,2825,0
20230829,162100,21135754350,2825,2825,2825,2825,0
20230829,162000,21135754350,2825,2825,2825,2825,0
20230829,161900,21135754350,2825,2825,2825,2825,0
20230829,161800,21135754350,2825,2825,2825,2825,0
20230829,161700,21135754350,2825,2825,2825,2825,0
20230829,161600,21135754350,2825,2825,2825,2825,0
20230829,161500,21135754350,2825,2825,2825,2825,0
20230829,161400,21135754350,2825,2825,2825,2825,0
20230829,161300,21135754350,2825,2825,2825,2825,0
20230829,161200,21135754350,2825,2825,2825,2825,0
20230829,161100,21135754350,2825,2825,2825,2825,0
20230829,161000,21135754350,2825,2825,2825,2825,0
20230829,160900,21135754350,2825,2825,2825,2825,0
20230829,160800,21135754350,2825,2825,2825,2825,0
20230829,160700,21135754350,2825,2825,2825,2825,0
20230829,160600,21135754350,2825,2825,2825,2825,0
20230829,160500,21135754350,2825,2825,2825,2825,0
20230829,160400,21135754350,2825,2825,2825,2825,0
20230829,160300,21135754350,2825,2825,2825,2825,0
20230829,160200,21135754350,2825,2825,2825,2825,0
20230829,160100,21135754350,2825,2825,2825,2825,0
20230829,160000,21135754350,2825,2825,2825,2825,0
20230829,155900,21135754350,2825,2825,2825,2825,0
20230829,155800,21135754350,2825,2825,2825,2825,0
20230829,155700,21135754350,2825,2825,2825,2825,0
20230829,155600,21135754350,2825,2825,2825,2825,0
20230829,155500,21135754350,2825,2825,2825,2825,0
20230829,155400,21135754350,2825,2825,2825,2825,163114
20230829,155300,21135754350,2825,2825,2825,2825,0
20230829,155200,21135754350,2825,2825,2825,2825,0
20230829,155100,21135754350,2825,2825,2825,2825,0
20230829,155000,21135754350,2825,2825,2825,2825,0
20230829,154900,21135754350,2825,2825,2825,2825,0
20230829,154800,21135754350,2825,2825,2825,2825,0
20230829,154700,21135754350,2825,2825,2825,2825,0
20230829,154600,21135754350,2825,2825,2825,2825,0
20230829,154500,21135754350,2825,2825,2825,2825,0
20230829,154400,21135754350,2825,2825,2825,2825,0
20230829,154300,21135754350,2825,2825,2825,2825,0
20230829,154200,21135754350,2825,2825,2825,2825,0
20230829,154100,21135754350,2825,2825,2825,2825,0
20230829,154000,21135754350,2825,2825,2825,2825,0
20230829,153900,21135754350,2825,2825,2825,2825,0
20230829,153800,21135754350,2825,2825,2825,2825,0
20230829,153700,21135754350,2825,2825,2825,2825,0
20230829,153600,21135754350,2825,2825,2825,2825,0
20230829,153500,21135754350,2825,2825,2825,2825,0
20230829,153400,21135754350,2825,2825,2825,2825,0
20230829,153300,21135754350,2825,2825,2825,2825,0
20230829,153200,21135754350,2825,2825,2825,2825,0
20230829,153100,21135754350,2825,2825,2825,2825,0
20230829,153000,21135754350,2825,2825,2825,2825,163114
20230829,152900,20674957300,2830,2830,2830,2830,0
20230829,152800,20674957300,2830,2830,2830,2830,0
20230829,152700,20674957300,2830,2830,2830,2830,0
20230829,152600,20674957300,2830,2830,2830,2830,0
20230829,152500,20674957300,2830,2830,2830,2830,0
20230829,152400,20674957300,2830,2830,2830,2830,0
20230829,152300,20674957300,2830,2830,2830,2830,0
20230829,152200,20674957300,2830,2830,2830,2830,0
20230829,152100,20674957300,2830,2830,2830,2830,0
20230829,152000,20674957300,2830,2830,2830,2830,0
20230829,151900,20674957300,2830,2830,2830,2825,24000
20230829,151800,20607077590,2825,2830,2835,2825,26226
20230829,151700,20532861760,2830,2830,2835,2830,19398
20230829,151600,20477957860,2830,2830,2835,2825,19748
20230829,151500,20422083795,2830,2830,2830,2825,10513
20230829,151400,20392378160,2825,2830,2835,2825,37360
20230829,151300,20286713755,2830,2835,2835,2830,15174
20230829,151200,20243761500,2830,2830,2835,2830,23791
20230829,151100,20176427165,2825,2840,2840,2825,65053
20230829,151000,19992237810,2840,2835,2840,2835,6068
20230829,150900,19975021690,2840,2835,2840,2835,10633
20230829,150800,19944864165,2840,2835,2840,2835,7795
20230829,150700,19922756670,2840,2830,2840,2830,62275
20230829,150600,19746238610,2830,2835,2835,2825,10914
20230829,150500,19715353645,2830,2835,2835,2830,23968
20230829,150400,19647523040,2830,2835,2835,2830,41243
20230829,150300,19530779890,2835,2830,2835,2830,8482
20230829,150200,19506751800,2835,2830,2835,2830,5557
20230829,150100,19491013715,2830,2835,2835,2830,4447
20230829,150000,19478406775,2835,2830,2835,2830,5819
20230829,145900,19461931625,2835,2835,2835,2830,4978
20230829,145800,19447822915,2835,2835,2835,2830,3638
20230829,145700,19437517955,2835,2835,2835,2830,2455
20230829,145600,19430568340,2835,2835,2835,2830,4814
20230829,145500,19416932555,2835,2835,2840,2830,11980
20230829,145400,19382977800,2835,2835,2840,2835,6785
20230829,145300,19363737120,2835,2835,2840,2835,2583
20230829,145200,19356410460,2840,2835,2840,2835,2949
20230829,145100,19348048355,2835,2835,2840,2835,8676
20230829,145000,19323448885,2835,2830,2840,2830,10777
20230829,144900,19292907620,2835,2835,2835,2830,4284
20230829,144800,19280766170,2830,2830,2835,2830,2785
20230829,144700,19272884135,2835,2835,2835,2835,3894
20230829,144600,19261844645,2835,2835,2840,2830,4235
20230829,144500,19249836370,2835,2835,2840,2835,17337
20230829,144400,19200685970,2835,2830,2835,2830,25866
20230829,144300,19127439740,2830,2835,2835,2830,15762
20230829,144200,19082789270,2835,2835,2840,2830,9470
20230829,144100,19055949665,2830,2835,2835,2830,7196
20230829,144000,19035566725,2835,2835,2835,2830,13864
20230829,143900,18996309530,2835,2835,2840,2830,7572
20230829,143800,18974849200,2835,2835,2840,2835,15386
20230829,143700,18931220315,2835,2840,2840,2835,6189
20230829,143600,18913672415,2840,2840,2840,2835,8970
20230829,143500,18888210740,2835,2840,2840,2835,8220
20230829,143400,18864892200,2840,2840,2840,2835,3272
20230829,143300,18855606365,2840,2835,2840,2835,3890
20230829,143200,18844572595,2835,2840,2840,2835,3865
20230829,143100,18833611220,2840,2835,2840,2835,11288
20230829,143000,18801568020,2835,2840,2840,2835,4396
20230829,142900,18789096580,2835,2835,2840,2835,6400
20230829,142800,18770951415,2835,2835,2840,2835,18102
20230829,142700,18719596510,2840,2840,2840,2835,9660
20230829,142600,18692181350,2840,2835,2840,2835,4243
20230829,142500,18680152295,2840,2845,2845,2835,12461
20230829,142400,18644758075,2845,2840,2845,2835,44730
20230829,142300,18517706595,2840,2835,2840,2835,18979
20230829,142200,18463839790,2835,2830,2835,2825,66800
20230829,142100,18274702395,2825,2825,2830,2825,5034
20230829,142000,18260478405,2830,2830,2830,2825,5808
20230829,141900,18244056025,2830,2830,2830,2825,1613
20230829,141800,18239493785,2830,2825,2830,2825,4522
20230829,141700,18226717660,2825,2830,2830,2825,13299
20230829,141600,18189086935,2830,2830,2830,2825,2778
20230829,141500,18181231790,2825,2825,2830,2825,1058
20230829,141400,18178241150,2825,2825,2830,2825,5153
20230829,141300,18163678925,2830,2820,2830,2820,5948
20230829,141200,18146893095,2820,2825,2825,2820,8652
20230829,141100,18122467055,2825,2825,2825,2820,10281
20230829,141000,18093435455,2825,2825,2830,2825,3508
20230829,140900,18083522800,2825,2825,2830,2825,9737
20230829,140800,18056015120,2825,2825,2830,2825,2081
20230829,140700,18050135910,2830,2825,2830,2825,2967
20230829,140600,18041745500,2830,2825,2830,2825,13956
20230829,140500,18002319585,2825,2830,2830,2825,789
20230829,140400,18000086815,2830,2830,2830,2825,2496
20230829,140300,17993025675,2830,2825,2830,2825,7191
20230829,140200,17972675390,2825,2820,2825,2815,22737
20230829,140100,17908513650,2825,2825,2825,2820,4558
20230829,140000,17895650925,2825,2820,2825,2820,1909
20230829,135900,17890258555,2825,2825,2825,2820,10015
20230829,135800,17861982865,2825,2820,2825,2820,1908
20230829,135700,17856599240,2825,2820,2825,2820,2342
20230829,135600,17849984640,2820,2820,2825,2820,4566
20230829,135500,17837108315,2825,2820,2825,2820,5005
20230829,135400,17822981205,2820,2825,2825,2820,3555
20230829,135300,17812941515,2825,2825,2830,2825,720
20230829,135200,17810907510,2825,2830,2830,2825,7286
20230829,135100,17790324335,2830,2830,2830,2825,1979
20230829,135000,17784731800,2830,2825,2830,2825,2382
20230829,134900,17777998780,2825,2825,2830,2825,4127
20230829,134800,17766325780,2825,2830,2830,2825,4737
20230829,134700,17752932290,2830,2825,2830,2820,9062
20230829,134600,17727325535,2825,2825,2825,2820,6334
20230829,134500,17709457165,2825,2825,2825,2820,4346
20230829,134400,17697180535,2820,2820,2825,2820,4102
20230829,134300,17685612285,2825,2825,2825,2820,2409
20230829,134200,17678807440,2815,2820,2820,2815,11184
20230829,134100,17647272160,2815,2815,2820,2810,18364
20230829,134000,17595522065,2815,2815,2815,2815,11423
20230829,133900,17563366320,2820,2815,2820,2815,2431
20230829,133800,17556522055,2815,2820,2820,2815,9649
20230829,133700,17529334805,2815,2815,2820,2815,5496
20230829,133600,17513853240,2815,2815,2820,2810,12603
20230829,133500,17478387395,2820,2815,2820,2810,4604
20230829,133400,17465440270,2815,2815,2820,2810,14596
20230829,133300,17424358345,2815,2820,2820,2815,21037
20230829,133200,17365135115,2820,2810,2820,2810,29862
20230829,133100,17281074340,2815,2820,2825,2810,38105
20230829,133000,17173832095,2820,2820,2825,2820,15403
20230829,132900,17130389535,2825,2825,2825,2820,25330
20230829,132800,17058908045,2825,2825,2825,2820,2973
20230829,132700,17050522710,2820,2825,2825,2820,7482
20230829,132600,17029422675,2820,2820,2825,2815,17242
20230829,132500,16980845500,2815,2815,2820,2815,2767
20230829,132400,16973052895,2820,2820,2825,2815,15425
20230829,132300,16929582645,2815,2820,2825,2815,16593
20230829,132200,16882793850,2820,2820,2825,2820,7278
20230829,132100,16862269885,2820,2820,2825,2820,5410
20230829,132000,16847006655,2825,2820,2825,2820,10333
20230829,131900,16817824315,2820,2820,2825,2820,18473
20230829,131800,16765727075,2825,2825,2825,2820,2150
20230829,131700,16759660500,2825,2825,2825,2820,11444
20230829,131600,16727367620,2825,2825,2830,2820,5304
20230829,131500,16712384195,2825,2830,2830,2820,9954
20230829,131400,16684263975,2825,2825,2830,2825,5855
20230829,131300,16667706645,2825,2825,2830,2825,4269
20230829,131200,16655645750,2825,2825,2825,2825,7707
20230829,131100,16633873475,2825,2825,2830,2825,1986
20230829,131000,16628257085,2825,2825,2830,2825,2361
20230829,130900,16621584835,2825,2830,2830,2825,2114
20230829,130800,16615611410,2825,2825,2830,2825,6277
20230829,130700,16597872515,2830,2825,2830,2825,2509
20230829,130600,16590784435,2825,2825,2830,2825,20928
20230829,130500,16531662825,2825,2830,2830,2825,17994
20230829,130400,16480809615,2830,2830,2835,2830,6248
20230829,130300,16463127740,2830,2835,2835,2825,30066
20230829,130200,16377970805,2835,2840,2840,2835,4457
20230829,130100,16365330560,2835,2840,2840,2835,3494
20230829,130000,16355423625,2835,2840,2840,2835,5067
20230829,125900,16341056670,2840,2835,2840,2835,1210
20230829,125800,16337625790,2835,2835,2840,2835,2302
20230829,125700,16331099460,2835,2835,2840,2835,2110
20230829,125600,16325113940,2830,2835,2840,2830,41177
20230829,125500,16208283760,2835,2825,2835,2825,9340
20230829,125400,16181831085,2830,2825,2830,2820,15767
20230829,125300,16137290675,2825,2830,2830,2825,18015
20230829,125200,16086392195,2830,2830,2835,2825,2724
20230829,125100,16078690515,2830,2830,2835,2830,10436
20230829,125000,16049156015,2830,2835,2835,2830,4147
20230829,124900,16037418945,2830,2830,2830,2825,13410
20230829,124800,15999469520,2830,2835,2835,2830,19317
20230829,124700,15944796340,2835,2835,2835,2830,2319
20230829,124600,15938222520,2835,2830,2835,2830,9602
20230829,124500,15911043470,2830,2835,2835,2830,8308
20230829,124400,15887493895,2835,2830,2835,2830,4434
20230829,124300,15874930075,2830,2830,2830,2825,14488
20230829,124200,15833932740,2825,2830,2835,2825,5345
20230829,124100,15818815480,2830,2830,2835,2825,10949
20230829,124000,15787842175,2830,2830,2835,2825,24542
20230829,123900,15718391045,2830,2830,2835,2825,13556
20230829,123800,15680027065,2830,2825,2830,2825,1829
20230829,123700,15674858755,2825,2830,2830,2825,4436
20230829,123600,15662310230,2830,2835,2835,2825,25924
20230829,123500,15588981695,2835,2830,2835,2825,16664
20230829,123400,15541822880,2830,2830,2835,2830,17234
20230829,123300,15493045930,2830,2840,2840,2830,23473
20230829,123200,15426504215,2835,2835,2840,2835,2309
20230829,123100,15419949505,2840,2835,2840,2835,12487
20230829,123000,15384538250,2835,2835,2840,2835,3803
20230829,122900,15373756090,2835,2835,2840,2835,3030
20230829,122800,15365165890,2840,2840,2840,2835,14562
20230829,122700,15323821905,2840,2835,2840,2835,2658
20230829,122600,15316281440,2835,2840,2840,2835,5968
20230829,122500,15299357280,2840,2840,2845,2835,7062
20230829,122400,15279309385,2840,2845,2845,2835,21044
20230829,122300,15219558395,2840,2840,2845,2840,16481
20230829,122200,15172743110,2840,2845,2845,2840,16649
20230829,122100,15125434595,2840,2855,2855,2840,42124
20230829,122000,15005483215,2855,2855,2855,2850,25237
20230829,121900,14933448190,2855,2845,2855,2845,54989
20230829,121800,14776691945,2850,2850,2850,2845,30356
20230829,121700,14690185150,2850,2850,2850,2845,12610
20230829,121600,14654252220,2845,2845,2850,2840,75049
20230829,121500,14440731580,2845,2835,2845,2835,10231
20230829,121400,14411641200,2840,2840,2840,2835,19662
20230829,121300,14355801850,2840,2840,2840,2835,5229
20230829,121200,14340953140,2840,2845,2845,2835,13521
20230829,121100,14302554740,2840,2840,2845,2840,11264
20230829,121000,14270561825,2840,2840,2845,2835,19661
20230829,120900,14214733655,2840,2845,2845,2840,20851
20230829,120800,14155503315,2840,2840,2845,2835,53209
20230829,120700,14004350290,2835,2830,2835,2830,18326
20230829,120600,13952398315,2830,2830,2835,2825,15953
20230829,120500,13907254440,2830,2830,2830,2825,3295
20230829,120400,13897930435,2830,2830,2835,2830,6489
20230829,120300,13879564910,2830,2825,2830,2825,11315
20230829,120200,13847563695,2825,2830,2830,2825,2212
20230829,120100,13841304620,2830,2825,2830,2825,14713
20230829,120000,13799722675,2825,2835,2835,2825,49796
20230829,115900,13658948705,2835,2835,2835,2830,1420
20230829,115800,13654927845,2835,2830,2835,2830,9670
20230829,115700,13627523960,2830,2830,2835,2825,22152
20230829,115600,13564832990,2830,2830,2835,2825,12105
20230829,115500,13530576485,2835,2835,2835,2830,9110
20230829,115400,13504769095,2835,2825,2835,2825,20276
20230829,115300,13447406495,2830,2825,2830,2820,14324
20230829,115200,13406909850,2825,2825,2830,2825,19849
20230829,115100,13350836025,2825,2825,2830,2825,5035
20230829,115000,13336610975,2830,2830,2830,2825,2274
20230829,114900,13330185110,2825,2830,2830,2825,5667
20230829,114800,13314175005,2825,2825,2830,2825,9813
20230829,114700,13286417770,2825,2825,2830,2825,5045
20230829,114600,13272145305,2825,2825,2830,2825,7622
20230829,114500,13250587740,2825,2825,2830,2825,3652
20230829,114400,13240266630,2825,2825,2830,2825,16436
20230829,114300,13193834905,2825,2825,2830,2825,14079
20230829,114200,13154061625,2825,2825,2830,2825,10089
20230829,114100,13125528435,2830,2825,2830,2820,19087
20230829,114000,13071608265,2825,2835,2835,2825,3763
20230829,113900,13060964025,2830,2830,2835,2825,6782
20230829,113800,13041773940,2835,2830,2835,2825,19328
20230829,113700,12987053130,2830,2840,2840,2830,14395
20230829,113600,12946288375,2835,2835,2840,2825,33524
20230829,113500,12851205300,2830,2825,2830,2815,69029
20230829,113400,12656285300,2825,2825,2830,2825,16475
20230829,113300,12609739140,2825,2825,2830,2820,17961
20230829,113200,12559000845,2820,2825,2830,2820,25787
20230829,113100,12486152700,2825,2830,2835,2825,11324
20230829,113000,12454108365,2825,2835,2840,2825,43245
20230829,112900,12331653230,2835,2840,2845,2835,23834
20230829,112800,12263959880,2840,2835,2845,2835,29479
20230829,112700,12180246355,2840,2830,2840,2830,62873
20230829,112600,12001898065,2830,2835,2840,2820,74359
20230829,112500,11791673430,2840,2845,2845,2830,63524
20230829,112400,11611478565,2840,2840,2845,2840,19908
20230829,112300,11554904030,2845,2840,2845,2835,36070
20230829,112200,11452473645,2840,2825,2840,2825,72570
20230829,112100,11246650655,2830,2830,2840,2820,72655
20230829,112000,11041159825,2830,2845,2845,2830,147287
20230829,111900,10623469660,2845,2850,2855,2840,152309
20230829,111800,10189673285,2845,2840,2850,2840,129845
20230829,111700,9820362675,2840,2845,2845,2825,174989
20230829,111600,9323657715,2840,2825,2845,2820,216427
20230829,111500,8710010660,2830,2805,2830,2805,301041
20230829,111400,7862968615,2805,2795,2810,2795,34716
20230829,111300,7765630540,2795,2805,2805,2795,27711
20230829,111200,7688015740,2805,2800,2805,2800,22782
20230829,111100,7624222575,2800,2795,2800,2795,13130
20230829,111000,7587466980,2795,2790,2800,2790,24083
20230829,110900,7520161590,2790,2790,2795,2790,8182
20230829,110800,7497302340,2790,2790,2790,2790,32644
20230829,110700,7406225580,2790,2785,2790,2785,2310
20230829,110600,7399784280,2785,2785,2790,2785,5292
20230829,110500,7385038665,2785,2780,2790,2780,17829
20230829,110400,7335385375,2780,2785,2785,2780,16206
20230829,110300,7290257035,2780,2780,2785,2780,9176
20230829,110200,7264735135,2780,2780,2780,2775,4164
20230829,110100,7253167810,2780,2775,2780,2770,7385
20230829,110000,7232674515,2775,2770,2775,2770,7767
20230829,105900,7211159300,2770,2770,2770,2765,1945
20230829,105800,7205775605,2770,2770,2770,2765,9119
20230829,105700,7180534060,2765,2770,2770,2765,5937
20230829,105600,7164105270,2770,2775,2775,2770,29692
20230829,105500,7081856810,2775,2775,2780,2770,3046
20230829,105400,7073400985,2775,2775,2775,2775,3137
20230829,105300,7064695810,2775,2770,2775,2770,6284
20230829,105200,7047269185,2775,2780,2785,2770,3551
20230829,105100,7037413055,2780,2780,2785,2775,3526
20230829,105000,7027621335,2780,2775,2780,2775,5028
20230829,104900,7013667980,2775,2780,2785,2775,4807
20230829,104800,7000308295,2780,2775,2780,2775,2756
20230829,104700,6992651850,2775,2775,2775,2775,7725
20230829,104600,6971214975,2775,2770,2775,2770,8317
20230829,104500,6948141035,2770,2775,2775,2770,6537
20230829,104400,6930031510,2775,2770,2775,2770,34332
20230829,104300,6834897110,2770,2770,2770,2770,4284
20230829,104200,6823030430,2770,2770,2775,2770,2209
20230829,104100,6816911145,2770,2770,2775,2770,7508
20230829,104000,6796113630,2770,2770,2775,2770,19643
20230829,103900,6741701285,2775,2770,2775,2770,1265
20230829,103800,6738197205,2770,2775,2775,2770,6495
20230829,103700,6720201660,2775,2775,2775,2770,3158
20230829,103600,6711448210,2770,2770,2775,2770,10978
20230829,103500,6681032355,2770,2775,2775,2770,4153
20230829,103400,6669519785,2775,2775,2780,2770,12271
20230829,103300,6635466425,2775,2775,2780,2775,11532
20230829,103200,6603465115,2775,2775,2780,2775,9223
20230829,103100,6577844480,2775,2780,2780,2775,12837
20230829,103000,6542213850,2780,2780,2785,2780,23182
20230829,102900,6477765670,2780,2785,2785,2780,30250
20230829,102800,6393669515,2780,2790,2790,2780,14382
20230829,102700,6353667340,2790,2790,2790,2785,1945
20230829,102600,6348243500,2790,2790,2790,2785,2765
20230829,102500,6340541935,2790,2785,2790,2780,8702
20230829,102400,6316309960,2780,2780,2785,2780,4712
20230829,102300,6303205070,2785,2785,2790,2780,3908
20230829,102200,6292323745,2785,2790,2790,2780,44361
20230829,102100,6168910335,2790,2785,2790,2785,25943
20230829,102000,6096619540,2785,2790,2795,2785,28922
20230829,101900,6015928615,2790,2790,2795,2790,1607
20230829,101800,6011444070,2790,2795,2795,2790,3468
20230829,101700,6001755895,2795,2790,2795,2790,8229
20230829,101600,5978795120,2790,2790,2795,2790,18927
20230829,101500,5925949305,2795,2800,2800,2790,8025
20230829,101400,5903523050,2800,2795,2800,2790,12467
20230829,101300,5868659665,2795,2795,2800,2790,12886
20230829,101200,5832639795,2800,2800,2800,2795,20932
20230829,101100,5774062945,2800,2805,2810,2800,27807
20230829,101000,5696072625,2810,2810,2810,2805,5126
20230829,100900,5681680425,2805,2805,2810,2805,8512
20230829,100800,5657762555,2805,2810,2815,2805,12797
20230829,100700,5621805965,2810,2815,2815,2805,39407
20230829,100600,5511041690,2815,2815,2820,2810,29493
20230829,100500,5428019015,2810,2805,2815,2800,74409
20230829,100400,5218985480,2805,2800,2805,2800,4193
20230829,100300,5207228980,2800,2800,2800,2795,10848
20230829,100200,5176860600,2800,2800,2805,2795,7103
20230829,100100,5156972220,2800,2805,2805,2795,19266
20230829,100000,5103001690,2805,2800,2810,2790,109486
20230829,095900,4796444455,2800,2800,2800,2795,8400
20230829,095800,4772954885,2795,2795,2800,2795,17248
20230829,095700,4724692325,2795,2790,2800,2790,31312
20230829,095600,4637198985,2795,2790,2795,2790,9723
20230829,095500,4610059170,2785,2795,2795,2785,20450
20230829,095400,4553003020,2795,2790,2795,2790,12343
20230829,095300,4518509100,2790,2795,2800,2790,12730
20230829,095200,4482941810,2795,2785,2800,2785,36498
20230829,095100,4380994180,2785,2785,2790,2785,12309
20230829,095000,4346711965,2790,2785,2790,2785,10097
20230829,094900,4318590945,2785,2780,2785,2780,3265
20230829,094800,4309500795,2785,2790,2790,2780,30245
20230829,094700,4225267745,2790,2785,2790,2785,1492
20230829,094600,4221111460,2790,2785,2790,2785,12002
20230829,094500,4187640245,2790,2795,2795,2785,11472
20230829,094400,4155632215,2795,2780,2795,2780,14430
20230829,094300,4115402820,2780,2790,2790,2780,23056
20230829,094200,4051234795,2790,2795,2800,2785,21210
20230829,094100,3992045070,2795,2795,2805,2790,115550
20230829,094000,3668829900,2795,2795,2795,2790,37807
20230829,093900,3563166760,2795,2795,2795,2790,25138
20230829,093800,3492996415,2790,2790,2795,2785,39097
20230829,093700,3383897535,2785,2785,2795,2785,48755
20230829,093600,3247895115,2790,2785,2790,2780,28620
20230829,093500,3168198675,2785,2785,2790,2780,60726
20230829,093400,2999014110,2785,2765,2790,2760,125640
20230829,093300,2649917690,2765,2765,2770,2755,16184
20230829,093200,2605201550,2765,2770,2770,2760,16129
20230829,093100,2560571185,2765,2760,2770,2760,21467
20230829,093000,2501213700,2765,2760,2765,2750,8279
20230829,092900,2478379270,2760,2750,2760,2745,7594
20230829,092800,2457438665,2750,2755,2760,2750,10622
20230829,092700,2428217510,2755,2760,2760,2750,16268
20230829,092600,2383369630,2760,2760,2760,2755,9115
20230829,092500,2358226155,2760,2750,2760,2750,30811
20230829,092400,2273225130,2750,2745,2755,2745,22223
20230829,092300,2212158915,2750,2745,2750,2745,13250
20230829,092200,2175772135,2745,2750,2750,2745,56016
20230829,092100,2021914535,2750,2755,2755,2750,2884
20230829,092000,2013981620,2755,2755,2760,2750,11305
20230829,091900,1982837590,2755,2750,2760,2750,13991
20230829,091800,1944339445,2750,2750,2760,2745,45979
20230829,091700,1817789805,2750,2750,2755,2745,20116
20230829,091600,1762472570,2750,2755,2755,2750,8168
20230829,091500,1739992265,2760,2760,2760,2755,25644
20230829,091400,1669309225,2760,2755,2760,2755,23637
20230829,091300,1604090095,2755,2750,2755,2750,17189
20230829,091200,1556766520,2750,2745,2755,2745,24754
20230829,091100,1488748485,2740,2735,2745,2730,21561
20230829,091000,1429700220,2735,2735,2735,2730,12074
20230829,090900,1396719560,2735,2735,2735,2730,33776
20230829,090800,1304483640,2735,2730,2735,2730,12031
20230829,090700,1271614120,2735,2725,2735,2725,36624
20230829,090600,1171674715,2725,2735,2735,2725,54793
20230829,090500,1022160360,2740,2760,2760,2735,68537
20230829,090400,834156950,2760,2755,2760,2750,37443
20230829,090300,731052950,2750,2760,2770,2750,76508
20230829,090200,519821595,2760,2750,2760,2745,18127
20230829,090100,469937160,2745,2755,2760,2745,56564
20230829,090000,314218820,2750,2750,2770,2750,114085