stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203600,1687310410,2585,2585,2585,2585,13644
20230828,203500,1687310410,2585,2585,2585,2585,0
20230828,203400,1687310410,2585,2585,2585,2585,0
20230828,203300,1687310410,2585,2585,2585,2585,0
20230828,203200,1687310410,2585,2585,2585,2585,0
20230828,203100,1687310410,2585,2585,2585,2585,0
20230828,203000,1687310410,2585,2585,2585,2585,0
20230828,202900,1687310410,2585,2585,2585,2585,0
20230828,202800,1687310410,2585,2585,2585,2585,0
20230828,202700,1687310410,2585,2585,2585,2585,0
20230828,202600,1687310410,2585,2585,2585,2585,0
20230828,202500,1687310410,2585,2585,2585,2585,0
20230828,202400,1687310410,2585,2585,2585,2585,0
20230828,202300,1687310410,2585,2585,2585,2585,0
20230828,202200,1687310410,2585,2585,2585,2585,0
20230828,202100,1687310410,2585,2585,2585,2585,0
20230828,202000,1687310410,2585,2585,2585,2585,0
20230828,201900,1687310410,2585,2585,2585,2585,0
20230828,201800,1687310410,2585,2585,2585,2585,0
20230828,201700,1687310410,2585,2585,2585,2585,0
20230828,201600,1687310410,2585,2585,2585,2585,0
20230828,201500,1687310410,2585,2585,2585,2585,0
20230828,201400,1687310410,2585,2585,2585,2585,0
20230828,201300,1687310410,2585,2585,2585,2585,0
20230828,201200,1687310410,2585,2585,2585,2585,0
20230828,201100,1687310410,2585,2585,2585,2585,0
20230828,201000,1687310410,2585,2585,2585,2585,0
20230828,200900,1687310410,2585,2585,2585,2585,0
20230828,200800,1687310410,2585,2585,2585,2585,0
20230828,200700,1687310410,2585,2585,2585,2585,0
20230828,200600,1687310410,2585,2585,2585,2585,13644
20230828,200500,1687310410,2585,2585,2585,2585,0
20230828,200400,1687310410,2585,2585,2585,2585,0
20230828,200300,1687310410,2585,2585,2585,2585,0
20230828,200200,1687310410,2585,2585,2585,2585,0
20230828,200100,1687310410,2585,2585,2585,2585,0
20230828,200000,1687310410,2585,2585,2585,2585,0
20230828,195900,1687310410,2585,2585,2585,2585,0
20230828,195800,1687310410,2585,2585,2585,2585,0
20230828,195700,1687310410,2585,2585,2585,2585,0
20230828,195600,1687310410,2585,2585,2585,2585,0
20230828,195500,1687310410,2585,2585,2585,2585,0
20230828,195400,1687310410,2585,2585,2585,2585,0
20230828,195300,1687310410,2585,2585,2585,2585,0
20230828,195200,1687310410,2585,2585,2585,2585,0
20230828,195100,1687310410,2585,2585,2585,2585,0
20230828,195000,1687310410,2585,2585,2585,2585,0
20230828,194900,1687310410,2585,2585,2585,2585,0
20230828,194800,1687310410,2585,2585,2585,2585,0
20230828,194700,1687310410,2585,2585,2585,2585,0
20230828,194600,1687310410,2585,2585,2585,2585,0
20230828,194500,1687310410,2585,2585,2585,2585,0
20230828,194400,1687310410,2585,2585,2585,2585,0
20230828,194300,1687310410,2585,2585,2585,2585,0
20230828,194200,1687310410,2585,2585,2585,2585,0
20230828,194100,1687310410,2585,2585,2585,2585,0
20230828,194000,1687310410,2585,2585,2585,2585,0
20230828,193900,1687310410,2585,2585,2585,2585,0
20230828,193800,1687310410,2585,2585,2585,2585,0
20230828,193700,1687310410,2585,2585,2585,2585,0
20230828,193600,1687310410,2585,2585,2585,2585,13644
20230828,193500,1687310410,2585,2585,2585,2585,0
20230828,193400,1687310410,2585,2585,2585,2585,0
20230828,193300,1687310410,2585,2585,2585,2585,0
20230828,193200,1687310410,2585,2585,2585,2585,0
20230828,193100,1687310410,2585,2585,2585,2585,0
20230828,193000,1687310410,2585,2585,2585,2585,0
20230828,192900,1687310410,2585,2585,2585,2585,0
20230828,192800,1687310410,2585,2585,2585,2585,0
20230828,192700,1687310410,2585,2585,2585,2585,0
20230828,192600,1687310410,2585,2585,2585,2585,0
20230828,192500,1687310410,2585,2585,2585,2585,0
20230828,192400,1687310410,2585,2585,2585,2585,0
20230828,192300,1687310410,2585,2585,2585,2585,0
20230828,192200,1687310410,2585,2585,2585,2585,0
20230828,192100,1687310410,2585,2585,2585,2585,0
20230828,192000,1687310410,2585,2585,2585,2585,0
20230828,191900,1687310410,2585,2585,2585,2585,0
20230828,191800,1687310410,2585,2585,2585,2585,0
20230828,191700,1687310410,2585,2585,2585,2585,0
20230828,191600,1687310410,2585,2585,2585,2585,0
20230828,191500,1687310410,2585,2585,2585,2585,0
20230828,191400,1687310410,2585,2585,2585,2585,0
20230828,191300,1687310410,2585,2585,2585,2585,0
20230828,191200,1687310410,2585,2585,2585,2585,0
20230828,191100,1687310410,2585,2585,2585,2585,0
20230828,191000,1687310410,2585,2585,2585,2585,0
20230828,190900,1687310410,2585,2585,2585,2585,0
20230828,190800,1687310410,2585,2585,2585,2585,0
20230828,190700,1687310410,2585,2585,2585,2585,0
20230828,190600,1687310410,2585,2585,2585,2585,13644
20230828,190500,1687310410,2585,2585,2585,2585,0
20230828,190400,1687310410,2585,2585,2585,2585,0
20230828,190300,1687310410,2585,2585,2585,2585,0
20230828,190200,1687310410,2585,2585,2585,2585,0
20230828,190100,1687310410,2585,2585,2585,2585,0
20230828,190000,1687310410,2585,2585,2585,2585,0
20230828,185900,1687310410,2585,2585,2585,2585,0
20230828,185800,1687310410,2585,2585,2585,2585,0
20230828,185700,1687310410,2585,2585,2585,2585,0
20230828,185600,1687310410,2585,2585,2585,2585,0
20230828,185500,1687310410,2585,2585,2585,2585,0
20230828,185400,1687310410,2585,2585,2585,2585,0
20230828,185300,1687310410,2585,2585,2585,2585,0
20230828,185200,1687310410,2585,2585,2585,2585,0
20230828,185100,1687310410,2585,2585,2585,2585,0
20230828,185000,1687310410,2585,2585,2585,2585,0
20230828,184900,1687310410,2585,2585,2585,2585,0
20230828,184800,1687310410,2585,2585,2585,2585,0
20230828,184700,1687310410,2585,2585,2585,2585,0
20230828,184600,1687310410,2585,2585,2585,2585,0
20230828,184500,1687310410,2585,2585,2585,2585,0
20230828,184400,1687310410,2585,2585,2585,2585,0
20230828,184300,1687310410,2585,2585,2585,2585,0
20230828,184200,1687310410,2585,2585,2585,2585,0
20230828,184100,1687310410,2585,2585,2585,2585,0
20230828,184000,1687310410,2585,2585,2585,2585,0
20230828,183900,1687310410,2585,2585,2585,2585,0
20230828,183800,1687310410,2585,2585,2585,2585,0
20230828,183700,1687310410,2585,2585,2585,2585,0
20230828,183600,1687310410,2585,2585,2585,2585,13644
20230828,183500,1687310410,2585,2585,2585,2585,0
20230828,183400,1687310410,2585,2585,2585,2585,0
20230828,183300,1687310410,2585,2585,2585,2585,0
20230828,183200,1687310410,2585,2585,2585,2585,0
20230828,183100,1687310410,2585,2585,2585,2585,0
20230828,183000,1687310410,2585,2585,2585,2585,0
20230828,182900,1687310410,2585,2585,2585,2585,0
20230828,182800,1687310410,2585,2585,2585,2585,0
20230828,182700,1687310410,2585,2585,2585,2585,0
20230828,182600,1687310410,2585,2585,2585,2585,0
20230828,182500,1687310410,2585,2585,2585,2585,0
20230828,182400,1687310410,2585,2585,2585,2585,0
20230828,182300,1687310410,2585,2585,2585,2585,0
20230828,182200,1687310410,2585,2585,2585,2585,0
20230828,182100,1687310410,2585,2585,2585,2585,0
20230828,182000,1687310410,2585,2585,2585,2585,0
20230828,181900,1687310410,2585,2585,2585,2585,0
20230828,181800,1687310410,2585,2585,2585,2585,0
20230828,181700,1687310410,2585,2585,2585,2585,0
20230828,181600,1687310410,2585,2585,2585,2585,0
20230828,181500,1687310410,2585,2585,2585,2585,0
20230828,181400,1687310410,2585,2585,2585,2585,0
20230828,181300,1687310410,2585,2585,2585,2585,0
20230828,181200,1687310410,2585,2585,2585,2585,0
20230828,181100,1687310410,2585,2585,2585,2585,0
20230828,181000,1687310410,2585,2585,2585,2585,0
20230828,180900,1687310410,2585,2585,2585,2585,0
20230828,180800,1687310410,2585,2585,2585,2585,0
20230828,180700,1687310410,2585,2585,2585,2585,0
20230828,180600,1687310410,2585,2585,2585,2585,13644
20230828,180500,1687310410,2585,2585,2585,2585,0
20230828,180400,1687310410,2585,2585,2585,2585,0
20230828,180300,1687310410,2585,2585,2585,2585,0
20230828,180200,1687310410,2585,2585,2585,2585,0
20230828,180100,1687310410,2585,2585,2585,2585,0
20230828,180000,1687310410,2585,2585,2585,2585,0
20230828,175900,1687310410,2585,2585,2585,2585,0
20230828,175800,1687310410,2585,2585,2585,2585,0
20230828,175700,1687310410,2585,2585,2585,2585,0
20230828,175600,1687310410,2585,2585,2585,2585,0
20230828,175500,1687310410,2585,2585,2585,2585,0
20230828,175400,1687310410,2585,2585,2585,2585,0
20230828,175300,1687310410,2585,2585,2585,2585,0
20230828,175200,1687310410,2585,2585,2585,2585,0
20230828,175100,1687310410,2585,2585,2585,2585,0
20230828,175000,1687310410,2585,2585,2585,2585,0
20230828,174900,1687310410,2585,2585,2585,2585,0
20230828,174800,1687310410,2585,2585,2585,2585,0
20230828,174700,1687310410,2585,2585,2585,2585,0
20230828,174600,1687310410,2585,2585,2585,2585,0
20230828,174500,1687310410,2585,2585,2585,2585,0
20230828,174400,1687310410,2585,2585,2585,2585,0
20230828,174300,1687310410,2585,2585,2585,2585,0
20230828,174200,1687310410,2585,2585,2585,2585,0
20230828,174100,1687310410,2585,2585,2585,2585,0
20230828,174000,1687310410,2585,2585,2585,2585,0
20230828,173900,1687310410,2585,2585,2585,2585,0
20230828,173800,1687310410,2585,2585,2585,2585,0
20230828,173700,1687310410,2585,2585,2585,2585,0
20230828,173600,1687310410,2585,2585,2585,2585,13644
20230828,173500,1687310410,2585,2585,2585,2585,0
20230828,173400,1687310410,2585,2585,2585,2585,0
20230828,173300,1687310410,2585,2585,2585,2585,0
20230828,173200,1687310410,2585,2585,2585,2585,0
20230828,173100,1687310410,2585,2585,2585,2585,0
20230828,173000,1687310410,2585,2585,2585,2585,0
20230828,172900,1687310410,2585,2585,2585,2585,0
20230828,172800,1687310410,2585,2585,2585,2585,0
20230828,172700,1687310410,2585,2585,2585,2585,0
20230828,172600,1687310410,2585,2585,2585,2585,0
20230828,172500,1687310410,2585,2585,2585,2585,0
20230828,172400,1687310410,2585,2585,2585,2585,0
20230828,172300,1687310410,2585,2585,2585,2585,0
20230828,172200,1687310410,2585,2585,2585,2585,0
20230828,172100,1687310410,2585,2585,2585,2585,0
20230828,172000,1687310410,2585,2585,2585,2585,0
20230828,171900,1687310410,2585,2585,2585,2585,0
20230828,171800,1687310410,2585,2585,2585,2585,0
20230828,171700,1687310410,2585,2585,2585,2585,0
20230828,171600,1687310410,2585,2585,2585,2585,0
20230828,171500,1687310410,2585,2585,2585,2585,0
20230828,171400,1687310410,2585,2585,2585,2585,0
20230828,171300,1687310410,2585,2585,2585,2585,0
20230828,171200,1687310410,2585,2585,2585,2585,0
20230828,171100,1687310410,2585,2585,2585,2585,0
20230828,171000,1687310410,2585,2585,2585,2585,0
20230828,170900,1687310410,2585,2585,2585,2585,0
20230828,170800,1687310410,2585,2585,2585,2585,0
20230828,170700,1687310410,2585,2585,2585,2585,0
20230828,170600,1687310410,2585,2585,2585,2585,13644
20230828,170500,1687310410,2585,2585,2585,2585,0
20230828,170400,1687310410,2585,2585,2585,2585,0
20230828,170300,1687310410,2585,2585,2585,2585,0
20230828,170200,1687310410,2585,2585,2585,2585,0
20230828,170100,1687310410,2585,2585,2585,2585,0
20230828,170000,1687310410,2585,2585,2585,2585,0
20230828,165900,1687310410,2585,2585,2585,2585,0
20230828,165800,1687310410,2585,2585,2585,2585,0
20230828,165700,1687310410,2585,2585,2585,2585,0
20230828,165600,1687310410,2585,2585,2585,2585,0
20230828,165500,1687310410,2585,2585,2585,2585,0
20230828,165400,1687310410,2585,2585,2585,2585,0
20230828,165300,1687310410,2585,2585,2585,2585,0
20230828,165200,1687310410,2585,2585,2585,2585,0
20230828,165100,1687310410,2585,2585,2585,2585,0
20230828,165000,1687310410,2585,2585,2585,2585,0
20230828,164900,1687310410,2585,2585,2585,2585,0
20230828,164800,1687310410,2585,2585,2585,2585,0
20230828,164700,1687310410,2585,2585,2585,2585,0
20230828,164600,1687310410,2585,2585,2585,2585,0
20230828,164500,1687310410,2585,2585,2585,2585,0
20230828,164400,1687310410,2585,2585,2585,2585,0
20230828,164300,1687310410,2585,2585,2585,2585,0
20230828,164200,1687310410,2585,2585,2585,2585,0
20230828,164100,1687310410,2585,2585,2585,2585,0
20230828,164000,1687310410,2585,2585,2585,2585,0
20230828,163900,1687310410,2585,2585,2585,2585,0
20230828,163800,1687310410,2585,2585,2585,2585,0
20230828,163700,1687310410,2585,2585,2585,2585,0
20230828,163600,1687310410,2585,2585,2585,2585,13644
20230828,163500,1687310410,2585,2585,2585,2585,0
20230828,163400,1687310410,2585,2585,2585,2585,0
20230828,163300,1687310410,2585,2585,2585,2585,0
20230828,163200,1687310410,2585,2585,2585,2585,0
20230828,163100,1687310410,2585,2585,2585,2585,0
20230828,163000,1687310410,2585,2585,2585,2585,0
20230828,162900,1687310410,2585,2585,2585,2585,0
20230828,162800,1687310410,2585,2585,2585,2585,0
20230828,162700,1687310410,2585,2585,2585,2585,0
20230828,162600,1687310410,2585,2585,2585,2585,0
20230828,162500,1687310410,2585,2585,2585,2585,0
20230828,162400,1687310410,2585,2585,2585,2585,0
20230828,162300,1687310410,2585,2585,2585,2585,0
20230828,162200,1687310410,2585,2585,2585,2585,0
20230828,162100,1687310410,2585,2585,2585,2585,0
20230828,162000,1687310410,2585,2585,2585,2585,0
20230828,161900,1687310410,2585,2585,2585,2585,0
20230828,161800,1687310410,2585,2585,2585,2585,0
20230828,161700,1687310410,2585,2585,2585,2585,0
20230828,161600,1687310410,2585,2585,2585,2585,0
20230828,161500,1687310410,2585,2585,2585,2585,0
20230828,161400,1687310410,2585,2585,2585,2585,0
20230828,161300,1687310410,2585,2585,2585,2585,0
20230828,161200,1687310410,2585,2585,2585,2585,0
20230828,161100,1687310410,2585,2585,2585,2585,0
20230828,161000,1687310410,2585,2585,2585,2585,0
20230828,160900,1687310410,2585,2585,2585,2585,0
20230828,160800,1687310410,2585,2585,2585,2585,0
20230828,160700,1687310410,2585,2585,2585,2585,0
20230828,160600,1687310410,2585,2585,2585,2585,13644
20230828,160500,1687310410,2585,2585,2585,2585,0
20230828,160400,1687310410,2585,2585,2585,2585,0
20230828,160300,1687310410,2585,2585,2585,2585,0
20230828,160200,1687310410,2585,2585,2585,2585,0
20230828,160100,1687310410,2585,2585,2585,2585,0
20230828,160000,1687310410,2585,2585,2585,2585,0
20230828,155900,1687310410,2585,2585,2585,2585,0
20230828,155800,1687310410,2585,2585,2585,2585,0
20230828,155700,1687310410,2585,2585,2585,2585,0
20230828,155600,1687310410,2585,2585,2585,2585,0
20230828,155500,1687310410,2585,2585,2585,2585,0
20230828,155400,1687310410,2585,2585,2585,2585,0
20230828,155300,1687310410,2585,2585,2585,2585,0
20230828,155200,1687310410,2585,2585,2585,2585,0
20230828,155100,1687310410,2585,2585,2585,2585,0
20230828,155000,1687310410,2585,2585,2585,2585,0
20230828,154900,1687310410,2585,2585,2585,2585,0
20230828,154800,1687310410,2585,2585,2585,2585,0
20230828,154700,1687310410,2585,2585,2585,2585,0
20230828,154600,1687310410,2585,2585,2585,2585,0
20230828,154500,1687310410,2585,2585,2585,2585,0
20230828,154400,1687310410,2585,2585,2585,2585,0
20230828,154300,1687310410,2585,2585,2585,2585,0
20230828,154200,1687310410,2585,2585,2585,2585,0
20230828,154100,1687310410,2585,2585,2585,2585,0
20230828,154000,1687310410,2585,2585,2585,2585,0
20230828,153900,1687310410,2585,2585,2585,2585,0
20230828,153800,1687310410,2585,2585,2585,2585,0
20230828,153700,1687310410,2585,2585,2585,2585,0
20230828,153600,1687310410,2585,2585,2585,2585,13644
20230828,153500,1687310410,2585,2585,2585,2585,0
20230828,153400,1687310410,2585,2585,2585,2585,0
20230828,153300,1687310410,2585,2585,2585,2585,0
20230828,153200,1687310410,2585,2585,2585,2585,0
20230828,153100,1687310410,2585,2585,2585,2585,0
20230828,153000,1687310410,2585,2585,2585,2585,13644
20230828,152900,1652040670,2580,2580,2580,2580,0
20230828,152800,1652040670,2580,2580,2580,2580,0
20230828,152700,1652040670,2580,2580,2580,2580,0
20230828,152600,1652040670,2580,2580,2580,2580,0
20230828,152500,1652040670,2580,2580,2580,2580,0
20230828,152400,1652040670,2580,2580,2580,2580,0
20230828,152300,1652040670,2580,2580,2580,2580,0
20230828,152200,1652040670,2580,2580,2580,2580,0
20230828,152100,1652040670,2580,2580,2580,2580,0
20230828,152000,1652040670,2580,2580,2580,2580,0
20230828,151900,1652040670,2580,2580,2580,2580,617
20230828,151800,1650448810,2580,2580,2580,2580,2410
20230828,151700,1644231010,2580,2575,2580,2575,347
20230828,151600,1643337295,2575,2575,2575,2575,80
20230828,151500,1643131295,2575,2580,2580,2575,3162
20230828,151400,1634988710,2580,2580,2580,2580,268
20230828,151300,1634297270,2580,2580,2580,2580,573
20230828,151200,1632818930,2580,2580,2580,2580,914
20230828,151100,1630460810,2580,2580,2580,2580,4977
20230828,151000,1617620150,2580,2575,2580,2570,430
20230828,150900,1616512790,2565,2575,2575,2565,152
20230828,150800,1616121905,2575,2570,2575,2570,2544
20230828,150700,1609571115,2565,2570,2575,2565,130
20230828,150600,1609236555,2570,2570,2570,2570,4343
20230828,150500,1598075045,2570,2575,2575,2570,38
20230828,150400,1597977360,2570,2570,2575,2570,1275
20230828,150300,1594700080,2575,2575,2575,2575,0
20230828,150200,1594700080,2575,2575,2575,2575,20
20230828,150100,1594648580,2575,2575,2575,2570,3171
20230828,150000,1586489350,2575,2575,2575,2575,24
20230828,145900,1586427550,2575,2575,2575,2575,2549
20230828,145800,1579863875,2575,2575,2575,2575,4
20230828,145700,1579853575,2575,2575,2575,2575,1
20230828,145600,1579851000,2575,2575,2575,2575,0
20230828,145500,1579851000,2575,2575,2575,2575,820
20230828,145400,1577739500,2575,2575,2575,2575,24
20230828,145300,1577677700,2575,2575,2575,2575,0
20230828,145200,1577677700,2575,2575,2575,2575,0
20230828,145100,1577677700,2575,2575,2575,2575,8
20230828,145000,1577657100,2580,2575,2580,2570,2844
20230828,144900,1570339460,2575,2575,2575,2570,720
20230828,144800,1568487215,2575,2570,2575,2570,2
20230828,144700,1568482070,2575,2570,2575,2570,640
20230828,144600,1566836575,2575,2575,2575,2575,327
20230828,144500,1565994550,2580,2580,2580,2580,200
20230828,144400,1565478550,2575,2575,2575,2575,1
20230828,144300,1565475975,2575,2570,2575,2570,988
20230828,144200,1562931925,2580,2580,2580,2570,82
20230828,144100,1562720385,2580,2580,2580,2580,390
20230828,144000,1561714185,2580,2575,2580,2570,384
20230828,143900,1560726945,2580,2570,2580,2570,143
20230828,143800,1560358885,2580,2570,2580,2570,80
20230828,143700,1560153275,2570,2570,2570,2570,188
20230828,143600,1559670115,2570,2570,2570,2570,292
20230828,143500,1558919675,2570,2580,2580,2570,112
20230828,143400,1558631425,2575,2575,2575,2575,91
20230828,143300,1558397100,2575,2580,2580,2575,996
20230828,143200,1555828100,2580,2575,2580,2575,155
20230828,143100,1555428970,2575,2575,2575,2575,668
20230828,143000,1553708870,2575,2575,2580,2575,282
20230828,142900,1552982715,2580,2580,2580,2580,0
20230828,142800,1552982715,2580,2580,2580,2580,921
20230828,142700,1550606535,2575,2575,2575,2575,893
20230828,142600,1548307060,2575,2575,2575,2575,136
20230828,142500,1547956860,2575,2580,2585,2575,609
20230828,142400,1546386385,2580,2580,2585,2580,1014
20230828,142300,1543770260,2580,2580,2580,2580,147
20230828,142200,1543391000,2580,2580,2580,2580,205
20230828,142100,1542862100,2580,2580,2580,2575,2448
20230828,142000,1536546450,2575,2575,2575,2575,16
20230828,141900,1536505250,2575,2575,2575,2575,50
20230828,141800,1536376500,2575,2575,2575,2575,2180
20230828,141700,1530763000,2575,2575,2575,2575,775
20230828,141600,1528767375,2570,2565,2570,2565,6304
20230828,141500,1512589125,2565,2565,2565,2565,0
20230828,141400,1512589125,2565,2565,2565,2565,56
20230828,141300,1512445485,2560,2560,2560,2560,194
20230828,141200,1511948845,2560,2560,2560,2560,2398
20230828,141100,1505809965,2560,2560,2560,2560,10
20230828,141000,1505784365,2560,2560,2560,2560,1
20230828,140900,1505781805,2560,2560,2560,2560,200
20230828,140800,1505269805,2560,2560,2560,2560,20
20230828,140700,1505218605,2560,2560,2560,2560,100
20230828,140600,1504962605,2560,2560,2560,2560,0
20230828,140500,1504962605,2560,2560,2560,2560,1630
20230828,140400,1500789805,2560,2560,2560,2560,500
20230828,140300,1499509805,2560,2560,2560,2560,90
20230828,140200,1499279405,2560,2560,2560,2560,0
20230828,140100,1499279405,2560,2565,2565,2560,2922
20230828,140000,1491789085,2560,2560,2560,2560,4
20230828,135900,1491778845,2555,2560,2560,2555,4271
20230828,135800,1480849515,2555,2560,2560,2555,29
20230828,135700,1480775340,2560,2555,2560,2555,1551
20230828,135600,1476812035,2555,2560,2560,2555,452
20230828,135500,1475656665,2560,2560,2560,2560,33
20230828,135400,1475572185,2560,2560,2560,2560,465
20230828,135300,1474381785,2555,2555,2555,2555,101
20230828,135200,1474123730,2555,2555,2555,2555,60
20230828,135100,1473970430,2560,2560,2560,2560,0
20230828,135000,1473970430,2560,2560,2560,2555,4341
20230828,134900,1462874780,2560,2560,2560,2560,162
20230828,134800,1462460060,2560,2560,2560,2560,0
20230828,134700,1462460060,2560,2560,2560,2560,500
20230828,134600,1461180060,2560,2565,2570,2560,728
20230828,134500,1459313330,2565,2565,2570,2565,410
20230828,134400,1458261630,2570,2570,2570,2570,1
20230828,134300,1458259060,2560,2560,2560,2560,0
20230828,134200,1458259060,2560,2560,2560,2560,0
20230828,134100,1458259060,2560,2560,2560,2560,200
20230828,134000,1457747060,2560,2560,2560,2560,0
20230828,133900,1457747060,2560,2560,2560,2560,831
20230828,133800,1455619700,2560,2565,2565,2560,1700
20230828,133700,1451266520,2570,2565,2570,2565,341
20230828,133600,1450391355,2565,2565,2565,2565,303
20230828,133500,1449614160,2565,2565,2565,2565,7
20230828,133400,1449596205,2565,2565,2565,2565,380
20230828,133300,1448621505,2570,2565,2570,2565,48
20230828,133200,1448498380,2565,2565,2565,2565,41
20230828,133100,1448393215,2565,2565,2565,2565,0
20230828,133000,1448393215,2565,2565,2565,2565,507
20230828,132900,1447092760,2565,2565,2565,2565,93
20230828,132800,1446854215,2575,2575,2575,2575,281
20230828,132700,1446130640,2570,2570,2570,2570,0
20230828,132600,1446130640,2570,2570,2570,2570,0
20230828,132500,1446130640,2570,2570,2570,2570,218
20230828,132400,1445570380,2565,2565,2565,2565,125
20230828,132300,1445249755,2570,2575,2575,2570,734
20230828,132200,1443360775,2575,2565,2575,2565,2190
20230828,132100,1437735530,2560,2560,2560,2560,4245
20230828,132000,1426868330,2560,2555,2565,2555,631
20230828,131900,1425252925,2560,2560,2560,2560,351
20230828,131800,1424354365,2560,2560,2560,2560,239
20230828,131700,1423742525,2560,2560,2560,2560,1185
20230828,131600,1420708925,2560,2560,2560,2560,1080
20230828,131500,1417944125,2560,2560,2565,2560,15
20230828,131400,1417905675,2555,2565,2565,2555,1734
20230828,131300,1413464095,2565,2570,2570,2565,771
20230828,131200,1411483825,2570,2570,2570,2570,2434
20230828,131100,1405228445,2575,2575,2575,2575,51
20230828,131000,1405097120,2575,2575,2580,2575,3042
20230828,130900,1397263965,2575,2575,2575,2575,69
20230828,130800,1397086290,2575,2575,2575,2575,1049
20230828,130700,1394385115,2575,2575,2575,2575,608
20230828,130600,1392819515,2580,2580,2580,2580,11
20230828,130500,1392791135,2575,2580,2580,2575,1933
20230828,130400,1387813630,2580,2580,2580,2575,415
20230828,130300,1386743205,2580,2580,2580,2575,4398
20230828,130200,1375418340,2580,2580,2580,2580,126
20230828,130100,1375093260,2580,2580,2580,2580,8
20230828,130000,1375072620,2580,2575,2580,2575,58
20230828,125900,1374922990,2580,2580,2585,2580,1476
20230828,125800,1371114760,2575,2570,2575,2570,1337
20230828,125700,1367672700,2575,2575,2575,2575,511
20230828,125600,1366356875,2575,2575,2575,2575,530
20230828,125500,1364992125,2580,2585,2585,2580,266
20230828,125400,1364304870,2585,2585,2585,2580,1597
20230828,125300,1360180925,2585,2590,2590,2585,17
20230828,125200,1360136905,2590,2580,2590,2580,2901
20230828,125100,1352629860,2585,2580,2585,2580,1446
20230828,125000,1348893795,2580,2585,2585,2580,118
20230828,124900,1348588775,2585,2580,2585,2575,4173
20230828,124800,1337822490,2580,2580,2585,2575,3114
20230828,124700,1329792745,2580,2575,2580,2560,5598
20230828,124600,1315394195,2580,2580,2580,2580,617
20230828,124500,1313802335,2580,2580,2585,2580,2447
20230828,124400,1307483595,2585,2570,2585,2570,2600
20230828,124300,1300778940,2580,2580,2585,2575,1106
20230828,124200,1297930000,2580,2580,2600,2575,7818
20230828,124100,1277729020,2580,2580,2585,2580,2272
20230828,124000,1271863715,2575,2585,2585,2570,5476
20230828,123900,1257772055,2585,2595,2595,2580,3137
20230828,123800,1249675660,2590,2570,2600,2570,20133
20230828,123700,1197611185,2565,2560,2565,2560,4212
20230828,123600,1186813560,2560,2560,2560,2555,2562
20230828,123500,1180259410,2555,2565,2570,2550,22399
20230828,123400,1123072005,2555,2570,2570,2555,8020
20230828,123300,1102528695,2565,2575,2575,2565,4444
20230828,123200,1091121650,2580,2565,2580,2565,8494
20230828,123100,1069230835,2565,2580,2580,2565,1803
20230828,123000,1064600955,2575,2575,2575,2570,1151
20230828,122900,1061641370,2575,2585,2585,2575,3357
20230828,122800,1052986170,2585,2600,2600,2575,3621
20230828,122700,1043618360,2595,2585,2600,2580,16549
20230828,122600,1000701990,2585,2575,2595,2575,39784
20230828,122500,898087730,2575,2580,2580,2575,1781
20230828,122400,893500695,2580,2570,2580,2570,1539
20230828,122300,889538520,2575,2580,2580,2570,990
20230828,122200,886991425,2580,2575,2580,2570,14382
20230828,122100,849898480,2570,2575,2575,2570,84
20230828,122000,849682185,2570,2570,2570,2570,201
20230828,121900,849165615,2570,2570,2570,2570,0
20230828,121800,849165615,2570,2565,2570,2565,2308
20230828,121700,843236555,2565,2570,2570,2565,1166
20230828,121600,840240520,2565,2565,2565,2565,1002
20230828,121500,837670390,2555,2565,2565,2555,910
20230828,121400,835340940,2565,2570,2570,2565,823
20230828,121300,833225885,2565,2565,2580,2560,16352
20230828,121200,791153755,2565,2565,2565,2565,0
20230828,121100,791153755,2565,2565,2565,2560,2108
20230828,121000,785747785,2555,2565,2565,2555,2327
20230828,120900,779797005,2565,2570,2570,2565,700
20230828,120800,777999505,2570,2570,2570,2570,150
20230828,120700,777614005,2565,2570,2570,2565,3
20230828,120600,777606300,2565,2570,2570,2565,44
20230828,120500,777493340,2570,2570,2570,2570,0
20230828,120400,777493340,2570,2570,2570,2570,0
20230828,120300,777493340,2570,2570,2570,2570,100
20230828,120200,777236340,2570,2570,2570,2570,1945
20230828,120100,772237690,2565,2565,2570,2565,1188
20230828,120000,769189740,2565,2560,2565,2560,13191
20230828,115900,735377365,2560,2560,2560,2560,645
20230828,115800,733726165,2560,2555,2560,2555,340
20230828,115700,732855915,2555,2555,2555,2555,0
20230828,115600,732855915,2555,2550,2555,2550,1871
20230828,115500,728083150,2550,2545,2550,2545,4361
20230828,115400,716967045,2540,2545,2545,2540,1000
20230828,115300,714426655,2545,2545,2545,2545,1
20230828,115200,714424110,2545,2545,2545,2545,1000
20230828,115100,711879110,2545,2545,2545,2545,0
20230828,115000,711879110,2545,2545,2545,2545,200
20230828,114900,711370110,2545,2545,2545,2545,0
20230828,114800,711370110,2545,2545,2545,2545,1
20230828,114700,711367565,2550,2550,2550,2550,2
20230828,114600,711362465,2545,2545,2545,2545,0
20230828,114500,711362465,2545,2550,2550,2545,1000
20230828,114400,708814375,2550,2550,2550,2550,0
20230828,114300,708814375,2550,2555,2555,2550,1699
20230828,114200,704478530,2555,2555,2555,2555,189
20230828,114100,703995635,2560,2560,2560,2560,0
20230828,114000,703995635,2560,2560,2560,2560,410
20230828,113900,702946035,2560,2555,2560,2555,2363
20230828,113800,696898570,2555,2555,2555,2555,1
20230828,113700,696896015,2550,2555,2555,2550,40
20230828,113600,696794005,2555,2555,2555,2555,402
20230828,113500,695766895,2555,2555,2555,2555,228
20230828,113400,695184355,2555,2555,2555,2555,90
20230828,113300,694954405,2555,2555,2555,2555,1000
20230828,113200,692399405,2550,2550,2550,2550,786
20230828,113100,690395105,2545,2545,2545,2545,30
20230828,113000,690318755,2545,2545,2545,2545,100
20230828,112900,690064255,2545,2545,2545,2545,220
20230828,112800,689504355,2545,2545,2545,2545,264
20230828,112700,688832475,2545,2545,2545,2545,210
20230828,112600,688298025,2545,2545,2545,2545,503
20230828,112500,687017890,2545,2545,2545,2545,318
20230828,112400,686208580,2545,2545,2545,2545,0
20230828,112300,686208580,2545,2545,2545,2545,3
20230828,112200,686200945,2550,2545,2550,2545,608
20230828,112100,684652045,2545,2545,2545,2545,0
20230828,112000,684652045,2545,2545,2545,2545,0
20230828,111900,684652045,2545,2545,2545,2545,0
20230828,111800,684652045,2545,2545,2545,2545,529
20230828,111700,683305740,2545,2545,2545,2545,2000
20230828,111600,678215740,2545,2545,2550,2545,497
20230828,111500,676950870,2550,2550,2550,2545,71
20230828,111400,676769970,2550,2550,2550,2550,0
20230828,111300,676769970,2550,2550,2550,2550,83
20230828,111200,676558320,2550,2550,2550,2550,0
20230828,111100,676558320,2550,2550,2550,2550,0
20230828,111000,676558320,2550,2550,2550,2550,220
20230828,110900,675997320,2550,2550,2550,2550,7
20230828,110800,675979470,2545,2545,2545,2545,0
20230828,110700,675979470,2545,2545,2545,2545,866
20230828,110600,673775500,2540,2540,2540,2540,98
20230828,110500,673526580,2540,2535,2540,2535,870
20230828,110400,671316790,2535,2535,2535,2535,2
20230828,110300,671311720,2535,2535,2535,2535,10
20230828,110200,671286370,2535,2535,2535,2535,0
20230828,110100,671286370,2535,2535,2535,2535,54
20230828,110000,671149480,2535,2535,2535,2535,380
20230828,105900,670186180,2535,2530,2535,2530,1090
20230828,105800,667423035,2530,2530,2530,2530,0
20230828,105700,667423035,2530,2535,2535,2530,5390
20230828,105600,653779975,2535,2540,2545,2535,5000
20230828,105500,641093460,2540,2540,2545,2540,1317
20230828,105400,637745630,2540,2540,2540,2540,984
20230828,105300,635246270,2545,2550,2550,2545,6138
20230828,105200,619601845,2555,2555,2555,2555,0
20230828,105100,619601845,2555,2560,2560,2555,1331
20230828,105000,616198740,2560,2565,2565,2560,22
20230828,104900,616142410,2565,2565,2565,2565,100
20230828,104800,615885910,2565,2565,2565,2565,1671
20230828,104700,611599795,2565,2565,2565,2565,641
20230828,104600,609955630,2565,2560,2565,2560,3592
20230828,104500,600750160,2555,2555,2555,2555,18
20230828,104400,600704170,2560,2555,2560,2555,4
20230828,104300,600693940,2555,2555,2555,2555,1
20230828,104200,600691385,2560,2565,2570,2550,4817
20230828,104100,588364380,2560,2565,2565,2560,1030
20230828,104000,585722705,2565,2560,2570,2560,1005
20230828,103900,583143960,2560,2555,2560,2550,3393
20230828,103800,574473740,2560,2555,2560,2555,227
20230828,103700,573893240,2560,2555,2560,2555,167
20230828,103600,573466515,2555,2555,2555,2555,354
20230828,103500,572562045,2555,2570,2570,2555,4208
20230828,103400,561781900,2570,2570,2575,2570,2392
20230828,103300,555634300,2570,2575,2575,2570,408
20230828,103200,554584505,2570,2570,2570,2570,2211
20230828,103100,548902235,2565,2570,2575,2565,7211
20230828,103000,530362040,2565,2560,2565,2555,19770
20230828,102900,479734005,2560,2555,2560,2555,641
20230828,102800,478094145,2560,2560,2560,2560,29
20230828,102700,478019905,2560,2555,2560,2555,743
20230828,102600,476120995,2555,2555,2555,2555,520
20230828,102500,474792395,2555,2555,2555,2555,45
20230828,102400,474677420,2560,2550,2560,2550,3555
20230828,102300,465589755,2550,2545,2550,2545,2398
20230828,102200,459478355,2550,2550,2550,2550,5
20230828,102100,459465605,2550,2550,2550,2550,0
20230828,102000,459465605,2550,2540,2550,2540,1126
20230828,101900,456604020,2545,2545,2545,2540,32
20230828,101800,456522630,2545,2545,2550,2540,3493
20230828,101700,447642870,2545,2545,2545,2545,546
20230828,101600,446253300,2545,2545,2545,2545,1
20230828,101500,446250755,2550,2555,2555,2550,1424
20230828,101400,442618025,2555,2555,2555,2550,11
20230828,101300,442589935,2555,2555,2555,2555,350
20230828,101200,441695685,2555,2555,2555,2555,5
20230828,101100,441682910,2555,2555,2555,2550,223
20230828,101000,441114150,2555,2555,2555,2555,209
20230828,100900,440580155,2555,2555,2555,2555,1086
20230828,100800,437805425,2560,2560,2560,2560,1
20230828,100700,437802865,2555,2555,2555,2550,2681
20230828,100600,430958430,2555,2560,2560,2555,1121
20230828,100500,428089180,2555,2545,2555,2545,3647
20230828,100400,418784890,2540,2535,2545,2535,1555
20230828,100300,414834545,2535,2535,2535,2535,10
20230828,100200,414809195,2535,2535,2535,2535,207
20230828,100100,414284450,2535,2535,2535,2535,100
20230828,100000,414030950,2535,2535,2535,2535,353
20230828,095900,413136095,2535,2535,2535,2535,1516
20230828,095800,409293035,2540,2540,2540,2540,1664
20230828,095700,405066475,2540,2540,2540,2540,334
20230828,095600,404218115,2540,2545,2545,2540,2100
20230828,095500,398881805,2550,2550,2550,2550,92
20230828,095400,398647205,2550,2550,2555,2550,110
20230828,095300,398366655,2555,2550,2555,2550,735
20230828,095200,396491265,2555,2555,2555,2550,2227
20230828,095100,390811495,2555,2555,2560,2550,1839
20230828,095000,386113740,2555,2555,2555,2555,1
20230828,094900,386111185,2555,2555,2555,2555,1811
20230828,094800,381484080,2555,2555,2555,2555,109
20230828,094700,381205585,2560,2560,2560,2560,232
20230828,094600,380611665,2555,2555,2555,2555,597
20230828,094500,379086330,2555,2555,2560,2555,4284
20230828,094400,368126820,2555,2550,2555,2540,1955
20230828,094300,363144060,2550,2550,2550,2550,1002
20230828,094200,360588960,2540,2550,2555,2540,4434
20230828,094100,349305800,2560,2555,2560,2550,450
20230828,094000,348154450,2560,2555,2560,2555,2404
20230828,093900,342008480,2555,2555,2560,2550,9006
20230828,093800,318961515,2560,2550,2560,2550,5700
20230828,093700,304371855,2550,2540,2555,2540,2577
20230828,093600,297805350,2540,2545,2545,2540,2129
20230828,093500,292397670,2545,2545,2545,2545,313
20230828,093400,291601085,2545,2545,2550,2545,1178
20230828,093300,288602940,2545,2545,2555,2545,3204
20230828,093200,280436590,2545,2545,2550,2545,1629
20230828,093100,276290780,2550,2550,2555,2550,2139
20230828,093000,270832760,2550,2540,2550,2540,2671
20230828,092900,264038250,2545,2540,2545,2540,3110
20230828,092800,256132465,2535,2530,2535,2530,1412
20230828,092700,252557915,2530,2535,2535,2530,449
20230828,092600,251421445,2535,2525,2535,2525,2672
20230828,092500,244663615,2530,2535,2535,2530,336
20230828,092400,243812170,2530,2530,2535,2530,956
20230828,092300,241393210,2525,2525,2525,2520,2356
20230828,092200,235444970,2525,2510,2530,2510,6806
20230828,092100,218326255,2505,2505,2505,2500,4664
20230828,092000,206660590,2500,2500,2500,2500,510
20230828,091900,205385590,2500,2495,2505,2495,2394
20230828,091800,199410860,2490,2495,2495,2490,1333
20230828,091700,196085030,2495,2495,2495,2495,0
20230828,091600,196085030,2495,2495,2505,2495,242
20230828,091500,195481230,2505,2505,2505,2505,350
20230828,091400,194604480,2505,2500,2505,2500,832
20230828,091300,192524320,2485,2500,2500,2485,4645
20230828,091200,180948430,2500,2510,2515,2500,4044
20230828,091100,170811240,2510,2510,2520,2510,1218
20230828,091000,167753480,2510,2510,2510,2510,2008
20230828,090900,162713400,2505,2505,2510,2505,347
20230828,090800,161843040,2510,2505,2510,2505,1072
20230828,090700,159157670,2505,2500,2505,2500,610
20230828,090600,157629770,2505,2495,2505,2490,7334
20230828,090500,139298600,2495,2515,2515,2495,7303
20230828,090400,121011280,2510,2525,2525,2510,826
20230828,090300,118932520,2530,2530,2540,2525,5676
20230828,090200,104570910,2530,2530,2540,2520,11469
20230828,090100,75561015,2540,2500,2575,2500,20998
20230828,090000,22299820,2500,2500,2500,2495,8911