stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204100,10710849040,2865,2865,2865,2865,71926
20230829,204000,10710849040,2865,2865,2865,2865,0
20230829,203900,10710849040,2865,2865,2865,2865,0
20230829,203800,10710849040,2865,2865,2865,2865,0
20230829,203700,10710849040,2865,2865,2865,2865,0
20230829,203600,10710849040,2865,2865,2865,2865,0
20230829,203500,10710849040,2865,2865,2865,2865,0
20230829,203400,10710849040,2865,2865,2865,2865,0
20230829,203300,10710849040,2865,2865,2865,2865,0
20230829,203200,10710849040,2865,2865,2865,2865,0
20230829,203100,10710849040,2865,2865,2865,2865,0
20230829,203000,10710849040,2865,2865,2865,2865,0
20230829,202900,10710849040,2865,2865,2865,2865,0
20230829,202800,10710849040,2865,2865,2865,2865,0
20230829,202700,10710849040,2865,2865,2865,2865,0
20230829,202600,10710849040,2865,2865,2865,2865,0
20230829,202500,10710849040,2865,2865,2865,2865,0
20230829,202400,10710849040,2865,2865,2865,2865,0
20230829,202300,10710849040,2865,2865,2865,2865,0
20230829,202200,10710849040,2865,2865,2865,2865,0
20230829,202100,10710849040,2865,2865,2865,2865,0
20230829,202000,10710849040,2865,2865,2865,2865,0
20230829,201900,10710849040,2865,2865,2865,2865,0
20230829,201800,10710849040,2865,2865,2865,2865,0
20230829,201700,10710849040,2865,2865,2865,2865,0
20230829,201600,10710849040,2865,2865,2865,2865,0
20230829,201500,10710849040,2865,2865,2865,2865,0
20230829,201400,10710849040,2865,2865,2865,2865,0
20230829,201300,10710849040,2865,2865,2865,2865,0
20230829,201200,10710849040,2865,2865,2865,2865,0
20230829,201100,10710849040,2865,2865,2865,2865,71926
20230829,201000,10710849040,2865,2865,2865,2865,0
20230829,200900,10710849040,2865,2865,2865,2865,0
20230829,200800,10710849040,2865,2865,2865,2865,0
20230829,200700,10710849040,2865,2865,2865,2865,0
20230829,200600,10710849040,2865,2865,2865,2865,0
20230829,200500,10710849040,2865,2865,2865,2865,0
20230829,200400,10710849040,2865,2865,2865,2865,0
20230829,200300,10710849040,2865,2865,2865,2865,0
20230829,200200,10710849040,2865,2865,2865,2865,0
20230829,200100,10710849040,2865,2865,2865,2865,0
20230829,200000,10710849040,2865,2865,2865,2865,0
20230829,195900,10710849040,2865,2865,2865,2865,0
20230829,195800,10710849040,2865,2865,2865,2865,0
20230829,195700,10710849040,2865,2865,2865,2865,0
20230829,195600,10710849040,2865,2865,2865,2865,0
20230829,195500,10710849040,2865,2865,2865,2865,0
20230829,195400,10710849040,2865,2865,2865,2865,0
20230829,195300,10710849040,2865,2865,2865,2865,0
20230829,195200,10710849040,2865,2865,2865,2865,0
20230829,195100,10710849040,2865,2865,2865,2865,0
20230829,195000,10710849040,2865,2865,2865,2865,0
20230829,194900,10710849040,2865,2865,2865,2865,0
20230829,194800,10710849040,2865,2865,2865,2865,0
20230829,194700,10710849040,2865,2865,2865,2865,0
20230829,194600,10710849040,2865,2865,2865,2865,0
20230829,194500,10710849040,2865,2865,2865,2865,0
20230829,194400,10710849040,2865,2865,2865,2865,0
20230829,194300,10710849040,2865,2865,2865,2865,0
20230829,194200,10710849040,2865,2865,2865,2865,0
20230829,194100,10710849040,2865,2865,2865,2865,71926
20230829,194000,10710849040,2865,2865,2865,2865,0
20230829,193900,10710849040,2865,2865,2865,2865,0
20230829,193800,10710849040,2865,2865,2865,2865,0
20230829,193700,10710849040,2865,2865,2865,2865,0
20230829,193600,10710849040,2865,2865,2865,2865,0
20230829,193500,10710849040,2865,2865,2865,2865,0
20230829,193400,10710849040,2865,2865,2865,2865,0
20230829,193300,10710849040,2865,2865,2865,2865,0
20230829,193200,10710849040,2865,2865,2865,2865,0
20230829,193100,10710849040,2865,2865,2865,2865,0
20230829,193000,10710849040,2865,2865,2865,2865,0
20230829,192900,10710849040,2865,2865,2865,2865,0
20230829,192800,10710849040,2865,2865,2865,2865,0
20230829,192700,10710849040,2865,2865,2865,2865,0
20230829,192600,10710849040,2865,2865,2865,2865,0
20230829,192500,10710849040,2865,2865,2865,2865,0
20230829,192400,10710849040,2865,2865,2865,2865,0
20230829,192300,10710849040,2865,2865,2865,2865,0
20230829,192200,10710849040,2865,2865,2865,2865,0
20230829,192100,10710849040,2865,2865,2865,2865,0
20230829,192000,10710849040,2865,2865,2865,2865,0
20230829,191900,10710849040,2865,2865,2865,2865,0
20230829,191800,10710849040,2865,2865,2865,2865,0
20230829,191700,10710849040,2865,2865,2865,2865,0
20230829,191600,10710849040,2865,2865,2865,2865,0
20230829,191500,10710849040,2865,2865,2865,2865,0
20230829,191400,10710849040,2865,2865,2865,2865,0
20230829,191300,10710849040,2865,2865,2865,2865,0
20230829,191200,10710849040,2865,2865,2865,2865,0
20230829,191100,10710849040,2865,2865,2865,2865,71926
20230829,191000,10710849040,2865,2865,2865,2865,0
20230829,190900,10710849040,2865,2865,2865,2865,0
20230829,190800,10710849040,2865,2865,2865,2865,0
20230829,190700,10710849040,2865,2865,2865,2865,0
20230829,190600,10710849040,2865,2865,2865,2865,0
20230829,190500,10710849040,2865,2865,2865,2865,0
20230829,190400,10710849040,2865,2865,2865,2865,0
20230829,190300,10710849040,2865,2865,2865,2865,0
20230829,190200,10710849040,2865,2865,2865,2865,0
20230829,190100,10710849040,2865,2865,2865,2865,0
20230829,190000,10710849040,2865,2865,2865,2865,0
20230829,185900,10710849040,2865,2865,2865,2865,0
20230829,185800,10710849040,2865,2865,2865,2865,0
20230829,185700,10710849040,2865,2865,2865,2865,0
20230829,185600,10710849040,2865,2865,2865,2865,0
20230829,185500,10710849040,2865,2865,2865,2865,0
20230829,185400,10710849040,2865,2865,2865,2865,0
20230829,185300,10710849040,2865,2865,2865,2865,0
20230829,185200,10710849040,2865,2865,2865,2865,0
20230829,185100,10710849040,2865,2865,2865,2865,0
20230829,185000,10710849040,2865,2865,2865,2865,0
20230829,184900,10710849040,2865,2865,2865,2865,0
20230829,184800,10710849040,2865,2865,2865,2865,0
20230829,184700,10710849040,2865,2865,2865,2865,0
20230829,184600,10710849040,2865,2865,2865,2865,0
20230829,184500,10710849040,2865,2865,2865,2865,0
20230829,184400,10710849040,2865,2865,2865,2865,0
20230829,184300,10710849040,2865,2865,2865,2865,0
20230829,184200,10710849040,2865,2865,2865,2865,0
20230829,184100,10710849040,2865,2865,2865,2865,71926
20230829,184000,10710849040,2865,2865,2865,2865,0
20230829,183900,10710849040,2865,2865,2865,2865,0
20230829,183800,10710849040,2865,2865,2865,2865,0
20230829,183700,10710849040,2865,2865,2865,2865,0
20230829,183600,10710849040,2865,2865,2865,2865,0
20230829,183500,10710849040,2865,2865,2865,2865,0
20230829,183400,10710849040,2865,2865,2865,2865,0
20230829,183300,10710849040,2865,2865,2865,2865,0
20230829,183200,10710849040,2865,2865,2865,2865,0
20230829,183100,10710849040,2865,2865,2865,2865,0
20230829,183000,10710849040,2865,2865,2865,2865,0
20230829,182900,10710849040,2865,2865,2865,2865,0
20230829,182800,10710849040,2865,2865,2865,2865,0
20230829,182700,10710849040,2865,2865,2865,2865,0
20230829,182600,10710849040,2865,2865,2865,2865,0
20230829,182500,10710849040,2865,2865,2865,2865,0
20230829,182400,10710849040,2865,2865,2865,2865,0
20230829,182300,10710849040,2865,2865,2865,2865,0
20230829,182200,10710849040,2865,2865,2865,2865,0
20230829,182100,10710849040,2865,2865,2865,2865,0
20230829,182000,10710849040,2865,2865,2865,2865,0
20230829,181900,10710849040,2865,2865,2865,2865,0
20230829,181800,10710849040,2865,2865,2865,2865,0
20230829,181700,10710849040,2865,2865,2865,2865,0
20230829,181600,10710849040,2865,2865,2865,2865,0
20230829,181500,10710849040,2865,2865,2865,2865,0
20230829,181400,10710849040,2865,2865,2865,2865,0
20230829,181300,10710849040,2865,2865,2865,2865,0
20230829,181200,10710849040,2865,2865,2865,2865,0
20230829,181100,10710849040,2865,2865,2865,2865,71926
20230829,181000,10710849040,2865,2865,2865,2865,0
20230829,180900,10710849040,2865,2865,2865,2865,0
20230829,180800,10710849040,2865,2865,2865,2865,0
20230829,180700,10710849040,2865,2865,2865,2865,0
20230829,180600,10710849040,2865,2865,2865,2865,0
20230829,180500,10710849040,2865,2865,2865,2865,0
20230829,180400,10710849040,2865,2865,2865,2865,0
20230829,180300,10710849040,2865,2865,2865,2865,0
20230829,180200,10710849040,2865,2865,2865,2865,0
20230829,180100,10710849040,2865,2865,2865,2865,0
20230829,180000,10710849040,2865,2865,2865,2865,0
20230829,175900,10710849040,2865,2865,2865,2865,0
20230829,175800,10710849040,2865,2865,2865,2865,0
20230829,175700,10710849040,2865,2865,2865,2865,0
20230829,175600,10710849040,2865,2865,2865,2865,0
20230829,175500,10710849040,2865,2865,2865,2865,0
20230829,175400,10710849040,2865,2865,2865,2865,0
20230829,175300,10710849040,2865,2865,2865,2865,0
20230829,175200,10710849040,2865,2865,2865,2865,0
20230829,175100,10710849040,2865,2865,2865,2865,0
20230829,175000,10710849040,2865,2865,2865,2865,0
20230829,174900,10710849040,2865,2865,2865,2865,0
20230829,174800,10710849040,2865,2865,2865,2865,0
20230829,174700,10710849040,2865,2865,2865,2865,0
20230829,174600,10710849040,2865,2865,2865,2865,0
20230829,174500,10710849040,2865,2865,2865,2865,0
20230829,174400,10710849040,2865,2865,2865,2865,0
20230829,174300,10710849040,2865,2865,2865,2865,0
20230829,174200,10710849040,2865,2865,2865,2865,0
20230829,174100,10710849040,2865,2865,2865,2865,71926
20230829,174000,10710849040,2865,2865,2865,2865,0
20230829,173900,10710849040,2865,2865,2865,2865,0
20230829,173800,10710849040,2865,2865,2865,2865,0
20230829,173700,10710849040,2865,2865,2865,2865,0
20230829,173600,10710849040,2865,2865,2865,2865,0
20230829,173500,10710849040,2865,2865,2865,2865,0
20230829,173400,10710849040,2865,2865,2865,2865,0
20230829,173300,10710849040,2865,2865,2865,2865,0
20230829,173200,10710849040,2865,2865,2865,2865,0
20230829,173100,10710849040,2865,2865,2865,2865,0
20230829,173000,10710849040,2865,2865,2865,2865,0
20230829,172900,10710849040,2865,2865,2865,2865,0
20230829,172800,10710849040,2865,2865,2865,2865,0
20230829,172700,10710849040,2865,2865,2865,2865,0
20230829,172600,10710849040,2865,2865,2865,2865,0
20230829,172500,10710849040,2865,2865,2865,2865,0
20230829,172400,10710849040,2865,2865,2865,2865,0
20230829,172300,10710849040,2865,2865,2865,2865,0
20230829,172200,10710849040,2865,2865,2865,2865,0
20230829,172100,10710849040,2865,2865,2865,2865,0
20230829,172000,10710849040,2865,2865,2865,2865,0
20230829,171900,10710849040,2865,2865,2865,2865,0
20230829,171800,10710849040,2865,2865,2865,2865,0
20230829,171700,10710849040,2865,2865,2865,2865,0
20230829,171600,10710849040,2865,2865,2865,2865,0
20230829,171500,10710849040,2865,2865,2865,2865,0
20230829,171400,10710849040,2865,2865,2865,2865,0
20230829,171300,10710849040,2865,2865,2865,2865,0
20230829,171200,10710849040,2865,2865,2865,2865,0
20230829,171100,10710849040,2865,2865,2865,2865,71926
20230829,171000,10710849040,2865,2865,2865,2865,0
20230829,170900,10710849040,2865,2865,2865,2865,0
20230829,170800,10710849040,2865,2865,2865,2865,0
20230829,170700,10710849040,2865,2865,2865,2865,0
20230829,170600,10710849040,2865,2865,2865,2865,0
20230829,170500,10710849040,2865,2865,2865,2865,0
20230829,170400,10710849040,2865,2865,2865,2865,0
20230829,170300,10710849040,2865,2865,2865,2865,0
20230829,170200,10710849040,2865,2865,2865,2865,0
20230829,170100,10710849040,2865,2865,2865,2865,0
20230829,170000,10710849040,2865,2865,2865,2865,0
20230829,165900,10710849040,2865,2865,2865,2865,0
20230829,165800,10710849040,2865,2865,2865,2865,0
20230829,165700,10710849040,2865,2865,2865,2865,0
20230829,165600,10710849040,2865,2865,2865,2865,0
20230829,165500,10710849040,2865,2865,2865,2865,0
20230829,165400,10710849040,2865,2865,2865,2865,0
20230829,165300,10710849040,2865,2865,2865,2865,0
20230829,165200,10710849040,2865,2865,2865,2865,0
20230829,165100,10710849040,2865,2865,2865,2865,0
20230829,165000,10710849040,2865,2865,2865,2865,0
20230829,164900,10710849040,2865,2865,2865,2865,0
20230829,164800,10710849040,2865,2865,2865,2865,0
20230829,164700,10710849040,2865,2865,2865,2865,0
20230829,164600,10710849040,2865,2865,2865,2865,0
20230829,164500,10710849040,2865,2865,2865,2865,0
20230829,164400,10710849040,2865,2865,2865,2865,0
20230829,164300,10710849040,2865,2865,2865,2865,0
20230829,164200,10710849040,2865,2865,2865,2865,0
20230829,164100,10710849040,2865,2865,2865,2865,71926
20230829,164000,10710849040,2865,2865,2865,2865,0
20230829,163900,10710849040,2865,2865,2865,2865,0
20230829,163800,10710849040,2865,2865,2865,2865,0
20230829,163700,10710849040,2865,2865,2865,2865,0
20230829,163600,10710849040,2865,2865,2865,2865,0
20230829,163500,10710849040,2865,2865,2865,2865,0
20230829,163400,10710849040,2865,2865,2865,2865,0
20230829,163300,10710849040,2865,2865,2865,2865,0
20230829,163200,10710849040,2865,2865,2865,2865,0
20230829,163100,10710849040,2865,2865,2865,2865,0
20230829,163000,10710849040,2865,2865,2865,2865,0
20230829,162900,10710849040,2865,2865,2865,2865,0
20230829,162800,10710849040,2865,2865,2865,2865,0
20230829,162700,10710849040,2865,2865,2865,2865,0
20230829,162600,10710849040,2865,2865,2865,2865,0
20230829,162500,10710849040,2865,2865,2865,2865,0
20230829,162400,10710849040,2865,2865,2865,2865,0
20230829,162300,10710849040,2865,2865,2865,2865,0
20230829,162200,10710849040,2865,2865,2865,2865,0
20230829,162100,10710849040,2865,2865,2865,2865,0
20230829,162000,10710849040,2865,2865,2865,2865,0
20230829,161900,10710849040,2865,2865,2865,2865,0
20230829,161800,10710849040,2865,2865,2865,2865,0
20230829,161700,10710849040,2865,2865,2865,2865,0
20230829,161600,10710849040,2865,2865,2865,2865,0
20230829,161500,10710849040,2865,2865,2865,2865,0
20230829,161400,10710849040,2865,2865,2865,2865,0
20230829,161300,10710849040,2865,2865,2865,2865,0
20230829,161200,10710849040,2865,2865,2865,2865,0
20230829,161100,10710849040,2865,2865,2865,2865,71926
20230829,161000,10710849040,2865,2865,2865,2865,0
20230829,160900,10710849040,2865,2865,2865,2865,0
20230829,160800,10710849040,2865,2865,2865,2865,0
20230829,160700,10710849040,2865,2865,2865,2865,0
20230829,160600,10710849040,2865,2865,2865,2865,0
20230829,160500,10710849040,2865,2865,2865,2865,0
20230829,160400,10710849040,2865,2865,2865,2865,0
20230829,160300,10710849040,2865,2865,2865,2865,0
20230829,160200,10710849040,2865,2865,2865,2865,0
20230829,160100,10710849040,2865,2865,2865,2865,0
20230829,160000,10710849040,2865,2865,2865,2865,0
20230829,155900,10710849040,2865,2865,2865,2865,0
20230829,155800,10710849040,2865,2865,2865,2865,0
20230829,155700,10710849040,2865,2865,2865,2865,0
20230829,155600,10710849040,2865,2865,2865,2865,0
20230829,155500,10710849040,2865,2865,2865,2865,0
20230829,155400,10710849040,2865,2865,2865,2865,0
20230829,155300,10710849040,2865,2865,2865,2865,0
20230829,155200,10710849040,2865,2865,2865,2865,0
20230829,155100,10710849040,2865,2865,2865,2865,0
20230829,155000,10710849040,2865,2865,2865,2865,0
20230829,154900,10710849040,2865,2865,2865,2865,0
20230829,154800,10710849040,2865,2865,2865,2865,0
20230829,154700,10710849040,2865,2865,2865,2865,0
20230829,154600,10710849040,2865,2865,2865,2865,0
20230829,154500,10710849040,2865,2865,2865,2865,0
20230829,154400,10710849040,2865,2865,2865,2865,0
20230829,154300,10710849040,2865,2865,2865,2865,0
20230829,154200,10710849040,2865,2865,2865,2865,0
20230829,154100,10710849040,2865,2865,2865,2865,71926
20230829,154000,10710849040,2865,2865,2865,2865,0
20230829,153900,10710849040,2865,2865,2865,2865,0
20230829,153800,10710849040,2865,2865,2865,2865,0
20230829,153700,10710849040,2865,2865,2865,2865,0
20230829,153600,10710849040,2865,2865,2865,2865,0
20230829,153500,10710849040,2865,2865,2865,2865,0
20230829,153400,10710849040,2865,2865,2865,2865,0
20230829,153300,10710849040,2865,2865,2865,2865,0
20230829,153200,10710849040,2865,2865,2865,2865,0
20230829,153100,10710849040,2865,2865,2865,2865,0
20230829,153000,10710849040,2865,2865,2865,2865,71926
20230829,152900,10504781050,2825,2825,2825,2825,0
20230829,152800,10504781050,2825,2825,2825,2825,0
20230829,152700,10504781050,2825,2825,2825,2825,0
20230829,152600,10504781050,2825,2825,2825,2825,0
20230829,152500,10504781050,2825,2825,2825,2825,0
20230829,152400,10504781050,2825,2825,2825,2825,0
20230829,152300,10504781050,2825,2825,2825,2825,0
20230829,152200,10504781050,2825,2825,2825,2825,0
20230829,152100,10504781050,2825,2825,2825,2825,0
20230829,152000,10504781050,2825,2825,2825,2825,0
20230829,151900,10504781050,2825,2855,2865,2825,46628
20230829,151800,10372199410,2855,2870,2870,2850,17031
20230829,151700,10323527700,2870,2860,2880,2855,20744
20230829,151600,10263972500,2850,2855,2860,2845,13558
20230829,151500,10225326585,2850,2850,2865,2845,27211
20230829,151400,10147703625,2855,2860,2860,2845,10318
20230829,151300,10118283325,2860,2875,2875,2850,16920
20230829,151200,10069903635,2875,2870,2875,2855,26162
20230829,151100,9994997675,2870,2855,2870,2850,37048
20230829,151000,9889117530,2855,2840,2865,2835,31182
20230829,150900,9800201820,2835,2840,2845,2820,28626
20230829,150800,9719192445,2830,2825,2850,2825,17382
20230829,150700,9669965180,2825,2845,2860,2825,27953
20230829,150600,9590359855,2830,2835,2845,2825,22003
20230829,150500,9528009700,2840,2845,2860,2825,35443
20230829,150400,9427512750,2845,2850,2865,2830,28351
20230829,150300,9346815880,2850,2850,2865,2830,24941
20230829,150200,9275799495,2860,2840,2870,2825,38095
20230829,150100,9167399590,2835,2875,2895,2835,76416
20230829,150000,8948986655,2875,2915,2920,2865,63718
20230829,145900,8764634515,2905,2955,3020,2895,209927
20230829,145800,8143412215,2950,2890,2970,2855,90474
20230829,145700,7879547515,2890,2855,2895,2855,57664
20230829,145600,7713925645,2855,2840,2900,2820,79836
20230829,145500,7485406110,2835,2835,2840,2780,182361
20230829,145400,6973668775,2825,2890,2900,2825,98791
20230829,145300,6690622340,2885,2865,2905,2845,90864
20230829,145200,6428958150,2865,2920,2950,2805,259239
20230829,145100,5685153765,2920,3040,3045,2905,327925
20230829,145000,4708621305,3045,2960,3065,2935,570204
20230829,144900,3005041195,2900,2900,2900,2900,0
20230829,144800,3005041195,2900,2900,2900,2900,0
20230829,144700,3005041195,2900,2795,2900,2795,161525
20230829,144600,2545210310,2795,2790,2800,2780,26954
20230829,144500,2469929820,2785,2775,2790,2775,9692
20230829,144400,2442936870,2775,2770,2775,2765,836
20230829,144300,2440621065,2770,2770,2780,2760,7075
20230829,144200,2421041865,2770,2765,2775,2750,8025
20230829,144100,2398866235,2765,2770,2770,2760,373
20230829,144000,2397834835,2765,2760,2765,2755,4438
20230829,143900,2385581435,2765,2760,2780,2755,5510
20230829,143800,2370351740,2765,2755,2780,2750,12348
20230829,143700,2336186870,2750,2735,2750,2730,5008
20230829,143600,2322446725,2740,2735,2740,2730,450
20230829,143500,2321215815,2735,2730,2735,2725,1489
20230829,143400,2317151735,2730,2725,2735,2725,2044
20230829,143300,2311574400,2725,2715,2725,2715,2847
20230829,143200,2303835275,2720,2735,2735,2720,4280
20230829,143100,2292161605,2740,2740,2740,2735,1021
20230829,143000,2289368750,2740,2740,2745,2735,923
20230829,142900,2286839860,2745,2735,2750,2730,2876
20230829,142800,2278962220,2735,2740,2740,2725,4378
20230829,142700,2266997320,2740,2745,2745,2735,5083
20230829,142600,2253070360,2750,2750,2760,2740,15486
20230829,142500,2210466165,2750,2745,2750,2740,12427
20230829,142400,2176303845,2745,2745,2750,2745,7393
20230829,142300,2155983815,2745,2745,2750,2740,3322
20230829,142200,2146865170,2750,2745,2750,2740,6507
20230829,142100,2128998530,2740,2745,2745,2740,4482
20230829,142000,2116697895,2740,2735,2750,2735,21823
20230829,141900,2056806720,2730,2720,2730,2720,8170
20230829,141800,2034522425,2720,2710,2720,2710,816
20230829,141700,2032304825,2720,2720,2725,2705,2101
20230829,141600,2026612205,2720,2705,2725,2705,3505
20230829,141500,2017094310,2710,2710,2710,2710,0
20230829,141400,2017094310,2710,2710,2710,2710,65
20230829,141300,2016918160,2710,2700,2710,2700,302
20230829,141200,2016100230,2705,2705,2705,2700,1924
20230829,141100,2010901205,2710,2715,2715,2710,1234
20230829,141000,2007550900,2720,2725,2725,2720,32
20230829,140900,2007463855,2725,2725,2725,2720,819
20230829,140800,2005235645,2725,2725,2725,2725,0
20230829,140700,2005235645,2725,2720,2725,2720,3243
20230829,140600,1996400710,2725,2725,2725,2725,128
20230829,140500,1996051910,2730,2710,2730,2700,4961
20230829,140400,1982594860,2710,2715,2715,2710,1735
20230829,140300,1977887770,2720,2730,2730,2720,165
20230829,140200,1977438905,2730,2730,2735,2725,3002
20230829,140100,1969246430,2730,2725,2740,2720,4134
20230829,140000,1957982075,2730,2730,2735,2720,8312
20230829,135900,1935280200,2725,2715,2730,2715,2429
20230829,135800,1928666900,2715,2710,2715,2705,5939
20230829,135700,1912588885,2710,2715,2715,2695,3436
20230829,135600,1903291140,2715,2725,2725,2705,6361
20230829,135500,1886009365,2725,2740,2740,2720,4062
20230829,135400,1874932880,2740,2720,2740,2720,4015
20230829,135300,1863976180,2720,2730,2730,2715,8436
20230829,135200,1840980470,2730,2725,2730,2720,7429
20230829,135100,1820749680,2730,2735,2745,2720,12528
20230829,135000,1786441575,2740,2740,2750,2725,12983
20230829,134900,1750872115,2740,2730,2745,2730,16278
20230829,134800,1706281860,2730,2720,2730,2720,5087
20230829,134700,1692409660,2720,2720,2720,2720,7
20230829,134600,1692390620,2715,2715,2715,2715,810
20230829,134500,1690191470,2715,2710,2715,2710,1915
20230829,134400,1684997905,2715,2715,2715,2715,0
20230829,134300,1684997905,2715,2715,2720,2715,1164
20230829,134200,1681832645,2720,2710,2720,2710,439
20230829,134100,1680640865,2710,2710,2710,2710,85
20230829,134000,1680410515,2710,2730,2730,2710,1854
20230829,133900,1675362135,2735,2710,2735,2710,15414
20230829,133800,1633332600,2705,2705,2705,2705,482
20230829,133700,1632028790,2700,2700,2700,2700,0
20230829,133600,1632028790,2700,2700,2700,2700,10
20230829,133500,1632001790,2700,2700,2700,2700,100
20230829,133400,1631731790,2700,2700,2700,2700,1781
20230829,133300,1626923090,2700,2710,2710,2700,896
20230829,133200,1624499680,2710,2710,2710,2685,6573
20230829,133100,1606759255,2710,2710,2710,2710,1730
20230829,133000,1602070955,2710,2700,2710,2690,1538
20230829,132900,1597923005,2700,2710,2710,2700,328
20230829,132800,1597037275,2710,2705,2710,2705,1198
20230829,132700,1593794780,2705,2700,2705,2690,3554
20230829,132600,1584227230,2700,2705,2705,2700,1081
20230829,132500,1581308345,2705,2705,2705,2700,1426
20230829,132400,1577454535,2710,2715,2720,2710,2059
20230829,132300,1571868020,2720,2715,2720,2715,4426
20230829,132200,1559851420,2715,2715,2715,2715,522
20230829,132100,1558434190,2720,2710,2725,2700,9739
20230829,132000,1532004035,2720,2700,2720,2700,10021
20230829,131900,1504862210,2700,2695,2700,2695,3356
20230829,131800,1495814215,2695,2700,2700,2695,4745
20230829,131700,1483025635,2700,2700,2700,2700,681
20230829,131600,1481186935,2700,2700,2705,2700,1350
20230829,131500,1477539675,2700,2700,2700,2700,2419
20230829,131400,1471008375,2705,2705,2705,2705,223
20230829,131300,1470405160,2705,2705,2705,2705,4
20230829,131200,1470394340,2705,2710,2710,2705,876
20230829,131100,1468024735,2705,2710,2710,2700,304
20230829,131000,1467201320,2710,2710,2710,2710,48
20230829,130900,1467071240,2705,2705,2705,2705,1168
20230829,130800,1463911800,2705,2700,2705,2700,1304
20230829,130700,1460390975,2700,2695,2700,2695,1728
20230829,130600,1455733765,2695,2700,2705,2695,3204
20230829,130500,1447084820,2700,2700,2700,2700,100
20230829,130400,1446814820,2705,2700,2705,2700,705
20230829,130300,1444910300,2705,2705,2705,2705,400
20230829,130200,1443828300,2705,2705,2705,2705,1062
20230829,130100,1440955590,2710,2705,2710,2705,366
20230829,130000,1439965545,2705,2705,2705,2705,153
20230829,125900,1439551680,2705,2710,2710,2705,20
20230829,125800,1439497530,2710,2705,2710,2705,141
20230829,125700,1439115925,2710,2710,2710,2710,339
20230829,125600,1438197235,2710,2710,2710,2710,57
20230829,125500,1438042765,2710,2705,2715,2705,2657
20230829,125400,1430845180,2705,2705,2705,2705,24
20230829,125300,1430780260,2700,2700,2705,2700,2796
20230829,125200,1423230990,2705,2700,2705,2700,3289
20230829,125100,1414346940,2695,2690,2695,2690,2246
20230829,125000,1408299970,2695,2690,2695,2690,101
20230829,124900,1408028275,2690,2690,2695,2690,2157
20230829,124800,1402221250,2690,2695,2695,2690,208
20230829,124700,1401661225,2695,2695,2700,2690,4563
20230829,124600,1389347575,2695,2690,2695,2690,1200
20230829,124500,1386119015,2685,2690,2690,2685,16
20230829,124400,1386075980,2690,2690,2690,2685,5311
20230829,124300,1371798930,2690,2690,2690,2685,935
20230829,124200,1369287780,2690,2690,2690,2690,18
20230829,124100,1369239360,2690,2685,2690,2685,260
20230829,124000,1368541125,2690,2685,2690,2685,3
20230829,123900,1368533060,2690,2685,2690,2685,6
20230829,123800,1368516945,2685,2685,2685,2685,9
20230829,123700,1368492780,2690,2680,2690,2680,4329
20230829,123600,1356888960,2690,2690,2690,2690,50
20230829,123500,1356754460,2690,2685,2690,2685,334
20230829,123400,1355857660,2685,2685,2690,2685,2205
20230829,123300,1349929620,2680,2675,2685,2675,805
20230829,123200,1347769205,2685,2680,2685,2675,992
20230829,123100,1345111475,2685,2685,2685,2685,0
20230829,123000,1345111475,2685,2685,2685,2685,500
20230829,122900,1343768975,2685,2685,2685,2685,0
20230829,122800,1343768975,2685,2685,2685,2685,12
20230829,122700,1343736755,2685,2685,2690,2685,1798
20230829,122600,1338909075,2690,2690,2690,2690,1168
20230829,122500,1335767155,2690,2690,2690,2685,2188
20230829,122400,1329892200,2690,2690,2690,2690,690
20230829,122300,1328036100,2690,2685,2690,2685,1822
20230829,122200,1323138275,2685,2685,2685,2685,3
20230829,122100,1323130220,2685,2680,2690,2680,994
20230829,122000,1320462225,2680,2685,2685,2680,306
20230829,121900,1319642120,2680,2680,2685,2680,668
20230829,121800,1317851830,2685,2680,2685,2680,217
20230829,121700,1317269485,2685,2680,2685,2680,7
20230829,121600,1317250695,2685,2685,2685,2685,53
20230829,121500,1317108390,2685,2685,2685,2685,196
20230829,121400,1316582130,2685,2675,2685,2675,1207
20230829,121300,1313349125,2680,2680,2680,2680,86
20230829,121200,1313118645,2680,2680,2680,2680,940
20230829,121100,1310599445,2680,2675,2680,2675,414
20230829,121000,1309491950,2680,2675,2680,2670,4508
20230829,120900,1297447060,2680,2680,2680,2680,408
20230829,120800,1296353620,2680,2680,2680,2675,1941
20230829,120700,1291161395,2675,2690,2690,2675,412
20230829,120600,1290057205,2690,2690,2690,2690,450
20230829,120500,1288846705,2690,2690,2690,2680,443
20230829,120400,1287655535,2690,2675,2700,2675,8376
20230829,120300,1265143180,2680,2680,2685,2680,339
20230829,120200,1264234640,2680,2680,2680,2680,410
20230829,120100,1263135840,2680,2680,2680,2680,212
20230829,120000,1262567680,2680,2680,2685,2680,1001
20230829,115900,1259884995,2680,2675,2685,2675,2548
20230829,115800,1253057800,2675,2685,2685,2675,2153
20230829,115700,1247293330,2680,2685,2690,2680,867
20230829,115600,1244965475,2685,2680,2690,2680,3568
20230829,115500,1235385260,2680,2675,2680,2675,1845
20230829,115400,1230444355,2675,2675,2675,2675,1
20230829,115300,1230441680,2675,2675,2675,2670,35
20230829,115200,1230348100,2675,2675,2675,2675,800
20230829,115100,1228208100,2675,2675,2680,2675,819
20230829,115000,1226017080,2680,2675,2680,2675,261
20230829,114900,1225318880,2675,2675,2680,2675,2330
20230829,114800,1219084260,2670,2670,2670,2670,2016
20230829,114700,1213701540,2670,2665,2670,2665,1244
20230829,114600,1210380300,2670,2665,2670,2665,1176
20230829,114500,1207246245,2665,2660,2665,2660,154
20230829,114400,1206836100,2660,2670,2670,2660,850
20230829,114300,1204571500,2665,2665,2670,2665,64
20230829,114200,1204400935,2665,2665,2670,2665,365
20230829,114100,1203426710,2660,2660,2660,2660,0
20230829,114000,1203426710,2660,2665,2665,2660,3
20230829,113900,1203418725,2665,2665,2665,2665,1511
20230829,113800,1199391910,2665,2665,2665,2665,0
20230829,113700,1199391910,2665,2665,2665,2665,0
20230829,113600,1199391910,2665,2665,2665,2665,427
20230829,113500,1198253955,2665,2665,2665,2665,134
20230829,113400,1197896845,2665,2665,2665,2665,374
20230829,113300,1196900135,2670,2670,2670,2670,0
20230829,113200,1196900135,2670,2670,2670,2670,1207
20230829,113100,1193677445,2670,2670,2670,2670,315
20230829,113000,1192836395,2670,2660,2670,2660,1288
20230829,112900,1189403785,2665,2665,2665,2665,7
20230829,112800,1189385130,2660,2660,2660,2660,15
20230829,112700,1189345230,2660,2660,2660,2660,4
20230829,112600,1189334590,2660,2660,2660,2660,15
20230829,112500,1189294690,2670,2665,2670,2665,148
20230829,112400,1188900030,2660,2660,2660,2660,23
20230829,112300,1188838850,2660,2660,2660,2660,2062
20230829,112200,1183353930,2660,2660,2660,2660,450
20230829,112100,1182156930,2660,2660,2660,2655,2263
20230829,112000,1176147850,2660,2660,2660,2660,483
20230829,111900,1174863070,2655,2655,2655,2655,0
20230829,111800,1174863070,2655,2655,2655,2655,50
20230829,111700,1174730320,2655,2655,2655,2650,715
20230829,111600,1172832300,2645,2660,2665,2645,5281
20230829,111500,1158837830,2665,2670,2670,2665,171
20230829,111400,1158381765,2670,2665,2670,2665,6486
20230829,111300,1141090055,2660,2655,2660,2655,5742
20230829,111200,1125837560,2645,2645,2645,2645,0
20230829,111100,1125837560,2645,2650,2650,2645,189
20230829,111000,1125337540,2650,2650,2650,2650,577
20230829,110900,1123808490,2645,2645,2645,2645,856
20230829,110800,1121544370,2640,2640,2640,2640,51
20230829,110700,1121409730,2635,2635,2635,2635,0
20230829,110600,1121409730,2635,2640,2640,2635,600
20230829,110500,1119826225,2635,2635,2645,2635,2807
20230829,110400,1112428780,2640,2640,2640,2640,528
20230829,110300,1111034860,2640,2640,2640,2640,117
20230829,110200,1110725980,2640,2645,2645,2640,54
20230829,110100,1110583325,2645,2640,2645,2640,101
20230829,110000,1110316680,2640,2640,2640,2640,1045
20230829,105900,1107557880,2640,2640,2645,2635,771
20230829,105800,1105526270,2645,2645,2645,2645,1
20230829,105700,1105523625,2640,2645,2645,2640,660
20230829,105600,1103779725,2645,2645,2645,2645,0
20230829,105500,1103779725,2645,2640,2645,2640,62
20230829,105400,1103615745,2640,2640,2640,2640,94
20230829,105300,1103367585,2640,2640,2640,2640,50
20230829,105200,1103235585,2645,2645,2645,2645,865
20230829,105100,1100947660,2650,2645,2650,2645,311
20230829,105000,1100124530,2650,2650,2650,2650,300
20230829,104900,1099329530,2650,2645,2650,2645,72
20230829,104800,1099138980,2650,2650,2650,2650,17
20230829,104700,1099093930,2650,2650,2650,2650,3029
20230829,104600,1091067080,2645,2640,2645,2640,1909
20230829,104500,1086021800,2640,2640,2640,2640,0
20230829,104400,1086021800,2640,2640,2640,2640,0
20230829,104300,1086021800,2640,2640,2640,2640,66
20230829,104200,1085847560,2640,2640,2640,2635,2420
20230829,104100,1079465835,2640,2645,2645,2640,202
20230829,104000,1078932545,2645,2645,2645,2645,0
20230829,103900,1078932545,2645,2645,2645,2645,20
20230829,103800,1078879645,2640,2640,2640,2640,1241
20230829,103700,1075603405,2640,2640,2640,2640,139
20230829,103600,1075236445,2635,2635,2635,2635,50
20230829,103500,1075104695,2635,2635,2635,2635,0
20230829,103400,1075104695,2635,2635,2635,2635,1040
20230829,103300,1072364295,2640,2640,2640,2640,60
20230829,103200,1072205895,2640,2640,2640,2640,50
20230829,103100,1072073895,2625,2630,2635,2625,2124
20230829,103000,1066488120,2630,2630,2630,2630,111
20230829,102900,1066196190,2630,2640,2640,2630,1463
20230829,102800,1062348265,2640,2640,2640,2640,0
20230829,102700,1062348265,2640,2640,2640,2640,35
20230829,102600,1062255865,2640,2640,2640,2640,335
20230829,102500,1061371465,2625,2625,2630,2625,1625
20230829,102400,1057104750,2625,2640,2640,2625,4335
20230829,102300,1045695960,2640,2645,2645,2640,1750
20230829,102200,1041070460,2650,2650,2650,2650,0
20230829,102100,1041070460,2650,2650,2650,2640,2692
20230829,102000,1033959645,2655,2655,2655,2655,2
20230829,101900,1033954335,2650,2650,2650,2650,0
20230829,101800,1033954335,2650,2650,2650,2650,654
20230829,101700,1032221235,2650,2645,2650,2645,85
20230829,101600,1031996035,2650,2650,2650,2645,821
20230829,101500,1029823900,2650,2650,2650,2650,216
20230829,101400,1029251500,2650,2650,2650,2650,365
20230829,101300,1028284250,2650,2650,2650,2650,200
20230829,101200,1027754250,2655,2650,2655,2650,2227
20230829,101100,1021852520,2650,2650,2650,2650,372
20230829,101000,1020866720,2650,2650,2650,2650,37
20230829,100900,1020768670,2650,2650,2650,2650,33
20230829,100800,1020681220,2650,2650,2650,2650,11
20230829,100700,1020652070,2645,2645,2645,2645,352
20230829,100600,1019721030,2645,2645,2645,2640,765
20230829,100500,1017697610,2650,2650,2650,2650,134
20230829,100400,1017342510,2650,2650,2650,2650,18
20230829,100300,1017294810,2650,2650,2650,2640,2812
20230829,100200,1009867945,2650,2645,2650,2640,2520
20230829,100100,1003202095,2645,2645,2645,2645,2
20230829,100000,1003196805,2635,2630,2635,2630,5043
20230829,095900,989932895,2630,2630,2630,2630,309
20230829,095800,989120225,2630,2625,2630,2625,464
20230829,095700,987901910,2625,2625,2625,2625,179
20230829,095600,987432035,2630,2620,2630,2620,6861
20230829,095500,969441175,2625,2625,2625,2625,4
20230829,095400,969430675,2625,2625,2630,2620,1255
20230829,095300,966139915,2625,2630,2630,2625,1463
20230829,095200,962295565,2630,2635,2635,2630,419
20230829,095100,961191505,2635,2635,2635,2635,0
20230829,095000,961191505,2635,2635,2640,2630,1031
20230829,094900,958476945,2635,2635,2645,2635,762
20230829,094800,956468880,2635,2630,2635,2630,57
20230829,094700,956318960,2630,2635,2635,2630,645
20230829,094600,954621980,2635,2635,2635,2635,1073
20230829,094500,951794625,2635,2645,2645,2630,690
20230829,094400,949977555,2640,2640,2640,2640,423
20230829,094300,948860835,2640,2630,2640,2630,979
20230829,094200,946281365,2630,2625,2630,2625,1115
20230829,094100,943350270,2625,2635,2635,2625,2048
20230829,094000,937970130,2635,2640,2640,2635,1667
20230829,093900,933575435,2640,2645,2645,2640,1047
20230829,093800,930811190,2645,2645,2645,2640,1498
20230829,093700,926850065,2645,2650,2650,2645,113
20230829,093600,926551165,2650,2640,2650,2640,3557
20230829,093500,917140380,2640,2655,2655,2635,13922
20230829,093400,880328455,2655,2650,2655,2650,1356
20230829,093300,876734030,2655,2655,2660,2650,1501
20230829,093200,872749045,2655,2665,2665,2655,593
20230829,093100,871171490,2665,2665,2665,2665,50
20230829,093000,871038240,2665,2660,2665,2660,1402
20230829,092900,867308890,2660,2650,2660,2645,2612
20230829,092800,860374100,2650,2650,2660,2645,4933
20230829,092700,847289475,2655,2665,2665,2640,11878
20230829,092600,815789770,2665,2690,2690,2660,9590
20230829,092500,790160345,2690,2700,2700,2685,6701
20230829,092400,772124565,2700,2700,2700,2690,7466
20230829,092300,751977715,2700,2700,2700,2695,5327
20230829,092200,737607145,2695,2695,2700,2685,1118
20230829,092100,734596740,2695,2700,2700,2690,4292
20230829,092000,723020585,2700,2700,2700,2695,13689
20230829,091900,686069205,2700,2695,2700,2685,2938
20230829,091800,678157735,2690,2685,2700,2680,6237
20230829,091700,661387920,2685,2690,2695,2685,5040
20230829,091600,647832130,2690,2690,2700,2685,6807
20230829,091500,629510805,2695,2675,2700,2670,20118
20230829,091400,575378975,2680,2690,2695,2670,12714
20230829,091300,541265895,2680,2675,2690,2665,9493
20230829,091200,515811540,2680,2640,2690,2640,14299
20230829,091100,477673865,2630,2615,2635,2615,2268
20230829,091000,471714240,2615,2630,2635,2615,2045
20230829,090900,466342385,2635,2645,2670,2620,11485
20230829,090800,435924790,2655,2645,2700,2645,12885
20230829,090700,401595455,2650,2640,2655,2635,4380
20230829,090600,390011310,2640,2635,2640,2630,2384
20230829,090500,383729760,2630,2620,2630,2620,12799
20230829,090400,350148110,2620,2610,2630,2600,6492
20230829,090300,333203770,2610,2620,2635,2595,13533
20230829,090200,297821350,2620,2640,2640,2590,11170
20230829,090100,268624820,2640,2620,2750,2620,64642
20230829,090000,95458390,2650,2640,2650,2590,36224