stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192400,179198660,8850,8850,8850,8850,648
20230830,192300,179198660,8850,8850,8850,8850,0
20230830,192200,179198660,8850,8850,8850,8850,0
20230830,192100,179198660,8850,8850,8850,8850,0
20230830,192000,179198660,8850,8850,8850,8850,0
20230830,191900,179198660,8850,8850,8850,8850,0
20230830,191800,179198660,8850,8850,8850,8850,0
20230830,191700,179198660,8850,8850,8850,8850,0
20230830,191600,179198660,8850,8850,8850,8850,0
20230830,191500,179198660,8850,8850,8850,8850,0
20230830,191400,179198660,8850,8850,8850,8850,0
20230830,191300,179198660,8850,8850,8850,8850,0
20230830,191200,179198660,8850,8850,8850,8850,0
20230830,191100,179198660,8850,8850,8850,8850,0
20230830,191000,179198660,8850,8850,8850,8850,0
20230830,190900,179198660,8850,8850,8850,8850,0
20230830,190800,179198660,8850,8850,8850,8850,0
20230830,190700,179198660,8850,8850,8850,8850,0
20230830,190600,179198660,8850,8850,8850,8850,0
20230830,190500,179198660,8850,8850,8850,8850,0
20230830,190400,179198660,8850,8850,8850,8850,0
20230830,190300,179198660,8850,8850,8850,8850,0
20230830,190200,179198660,8850,8850,8850,8850,0
20230830,190100,179198660,8850,8850,8850,8850,0
20230830,190000,179198660,8850,8850,8850,8850,0
20230830,185900,179198660,8850,8850,8850,8850,0
20230830,185800,179198660,8850,8850,8850,8850,0
20230830,185700,179198660,8850,8850,8850,8850,0
20230830,185600,179198660,8850,8850,8850,8850,0
20230830,185500,179198660,8850,8850,8850,8850,0
20230830,185400,179198660,8850,8850,8850,8850,648
20230830,185300,179198660,8850,8850,8850,8850,0
20230830,185200,179198660,8850,8850,8850,8850,0
20230830,185100,179198660,8850,8850,8850,8850,0
20230830,185000,179198660,8850,8850,8850,8850,0
20230830,184900,179198660,8850,8850,8850,8850,0
20230830,184800,179198660,8850,8850,8850,8850,0
20230830,184700,179198660,8850,8850,8850,8850,0
20230830,184600,179198660,8850,8850,8850,8850,0
20230830,184500,179198660,8850,8850,8850,8850,0
20230830,184400,179198660,8850,8850,8850,8850,0
20230830,184300,179198660,8850,8850,8850,8850,0
20230830,184200,179198660,8850,8850,8850,8850,0
20230830,184100,179198660,8850,8850,8850,8850,0
20230830,184000,179198660,8850,8850,8850,8850,0
20230830,183900,179198660,8850,8850,8850,8850,0
20230830,183800,179198660,8850,8850,8850,8850,0
20230830,183700,179198660,8850,8850,8850,8850,0
20230830,183600,179198660,8850,8850,8850,8850,0
20230830,183500,179198660,8850,8850,8850,8850,0
20230830,183400,179198660,8850,8850,8850,8850,0
20230830,183300,179198660,8850,8850,8850,8850,0
20230830,183200,179198660,8850,8850,8850,8850,0
20230830,183100,179198660,8850,8850,8850,8850,0
20230830,183000,179198660,8850,8850,8850,8850,0
20230830,182900,179198660,8850,8850,8850,8850,0
20230830,182800,179198660,8850,8850,8850,8850,0
20230830,182700,179198660,8850,8850,8850,8850,0
20230830,182600,179198660,8850,8850,8850,8850,0
20230830,182500,179198660,8850,8850,8850,8850,0
20230830,182400,179198660,8850,8850,8850,8850,648
20230830,182300,179198660,8850,8850,8850,8850,0
20230830,182200,179198660,8850,8850,8850,8850,0
20230830,182100,179198660,8850,8850,8850,8850,0
20230830,182000,179198660,8850,8850,8850,8850,0
20230830,181900,179198660,8850,8850,8850,8850,0
20230830,181800,179198660,8850,8850,8850,8850,0
20230830,181700,179198660,8850,8850,8850,8850,0
20230830,181600,179198660,8850,8850,8850,8850,0
20230830,181500,179198660,8850,8850,8850,8850,0
20230830,181400,179198660,8850,8850,8850,8850,0
20230830,181300,179198660,8850,8850,8850,8850,0
20230830,181200,179198660,8850,8850,8850,8850,0
20230830,181100,179198660,8850,8850,8850,8850,0
20230830,181000,179198660,8850,8850,8850,8850,0
20230830,180900,179198660,8850,8850,8850,8850,0
20230830,180800,179198660,8850,8850,8850,8850,0
20230830,180700,179198660,8850,8850,8850,8850,0
20230830,180600,179198660,8850,8850,8850,8850,0
20230830,180500,179198660,8850,8850,8850,8850,0
20230830,180400,179198660,8850,8850,8850,8850,0
20230830,180300,179198660,8850,8850,8850,8850,0
20230830,180200,179198660,8850,8850,8850,8850,0
20230830,180100,179198660,8850,8850,8850,8850,0
20230830,180000,179198660,8850,8850,8850,8850,0
20230830,175900,179198660,8850,8850,8850,8850,0
20230830,175800,179198660,8850,8850,8850,8850,0
20230830,175700,179198660,8850,8850,8850,8850,0
20230830,175600,179198660,8850,8850,8850,8850,0
20230830,175500,179198660,8850,8850,8850,8850,0
20230830,175400,179198660,8850,8850,8850,8850,648
20230830,175300,179198660,8850,8850,8850,8850,0
20230830,175200,179198660,8850,8850,8850,8850,0
20230830,175100,179198660,8850,8850,8850,8850,0
20230830,175000,179198660,8850,8850,8850,8850,0
20230830,174900,179198660,8850,8850,8850,8850,0
20230830,174800,179198660,8850,8850,8850,8850,0
20230830,174700,179198660,8850,8850,8850,8850,0
20230830,174600,179198660,8850,8850,8850,8850,0
20230830,174500,179198660,8850,8850,8850,8850,0
20230830,174400,179198660,8850,8850,8850,8850,0
20230830,174300,179198660,8850,8850,8850,8850,0
20230830,174200,179198660,8850,8850,8850,8850,0
20230830,174100,179198660,8850,8850,8850,8850,0
20230830,174000,179198660,8850,8850,8850,8850,0
20230830,173900,179198660,8850,8850,8850,8850,0
20230830,173800,179198660,8850,8850,8850,8850,0
20230830,173700,179198660,8850,8850,8850,8850,0
20230830,173600,179198660,8850,8850,8850,8850,0
20230830,173500,179198660,8850,8850,8850,8850,0
20230830,173400,179198660,8850,8850,8850,8850,0
20230830,173300,179198660,8850,8850,8850,8850,0
20230830,173200,179198660,8850,8850,8850,8850,0
20230830,173100,179198660,8850,8850,8850,8850,0
20230830,173000,179198660,8850,8850,8850,8850,0
20230830,172900,179198660,8850,8850,8850,8850,0
20230830,172800,179198660,8850,8850,8850,8850,0
20230830,172700,179198660,8850,8850,8850,8850,0
20230830,172600,179198660,8850,8850,8850,8850,0
20230830,172500,179198660,8850,8850,8850,8850,0
20230830,172400,179198660,8850,8850,8850,8850,648
20230830,172300,179198660,8850,8850,8850,8850,0
20230830,172200,179198660,8850,8850,8850,8850,0
20230830,172100,179198660,8850,8850,8850,8850,0
20230830,172000,179198660,8850,8850,8850,8850,0
20230830,171900,179198660,8850,8850,8850,8850,0
20230830,171800,179198660,8850,8850,8850,8850,0
20230830,171700,179198660,8850,8850,8850,8850,0
20230830,171600,179198660,8850,8850,8850,8850,0
20230830,171500,179198660,8850,8850,8850,8850,0
20230830,171400,179198660,8850,8850,8850,8850,0
20230830,171300,179198660,8850,8850,8850,8850,0
20230830,171200,179198660,8850,8850,8850,8850,0
20230830,171100,179198660,8850,8850,8850,8850,0
20230830,171000,179198660,8850,8850,8850,8850,0
20230830,170900,179198660,8850,8850,8850,8850,0
20230830,170800,179198660,8850,8850,8850,8850,0
20230830,170700,179198660,8850,8850,8850,8850,0
20230830,170600,179198660,8850,8850,8850,8850,0
20230830,170500,179198660,8850,8850,8850,8850,0
20230830,170400,179198660,8850,8850,8850,8850,0
20230830,170300,179198660,8850,8850,8850,8850,0
20230830,170200,179198660,8850,8850,8850,8850,0
20230830,170100,179198660,8850,8850,8850,8850,0
20230830,170000,179198660,8850,8850,8850,8850,0
20230830,165900,179198660,8850,8850,8850,8850,0
20230830,165800,179198660,8850,8850,8850,8850,0
20230830,165700,179198660,8850,8850,8850,8850,0
20230830,165600,179198660,8850,8850,8850,8850,0
20230830,165500,179198660,8850,8850,8850,8850,0
20230830,165400,179198660,8850,8850,8850,8850,648
20230830,165300,179198660,8850,8850,8850,8850,0
20230830,165200,179198660,8850,8850,8850,8850,0
20230830,165100,179198660,8850,8850,8850,8850,0
20230830,165000,179198660,8850,8850,8850,8850,0
20230830,164900,179198660,8850,8850,8850,8850,0
20230830,164800,179198660,8850,8850,8850,8850,0
20230830,164700,179198660,8850,8850,8850,8850,0
20230830,164600,179198660,8850,8850,8850,8850,0
20230830,164500,179198660,8850,8850,8850,8850,0
20230830,164400,179198660,8850,8850,8850,8850,0
20230830,164300,179198660,8850,8850,8850,8850,0
20230830,164200,179198660,8850,8850,8850,8850,0
20230830,164100,179198660,8850,8850,8850,8850,0
20230830,164000,179198660,8850,8850,8850,8850,0
20230830,163900,179198660,8850,8850,8850,8850,0
20230830,163800,179198660,8850,8850,8850,8850,0
20230830,163700,179198660,8850,8850,8850,8850,0
20230830,163600,179198660,8850,8850,8850,8850,0
20230830,163500,179198660,8850,8850,8850,8850,0
20230830,163400,179198660,8850,8850,8850,8850,0
20230830,163300,179198660,8850,8850,8850,8850,0
20230830,163200,179198660,8850,8850,8850,8850,0
20230830,163100,179198660,8850,8850,8850,8850,0
20230830,163000,179198660,8850,8850,8850,8850,0
20230830,162900,179198660,8850,8850,8850,8850,0
20230830,162800,179198660,8850,8850,8850,8850,0
20230830,162700,179198660,8850,8850,8850,8850,0
20230830,162600,179198660,8850,8850,8850,8850,0
20230830,162500,179198660,8850,8850,8850,8850,0
20230830,162400,179198660,8850,8850,8850,8850,648
20230830,162300,179198660,8850,8850,8850,8850,0
20230830,162200,179198660,8850,8850,8850,8850,0
20230830,162100,179198660,8850,8850,8850,8850,0
20230830,162000,179198660,8850,8850,8850,8850,0
20230830,161900,179198660,8850,8850,8850,8850,0
20230830,161800,179198660,8850,8850,8850,8850,0
20230830,161700,179198660,8850,8850,8850,8850,0
20230830,161600,179198660,8850,8850,8850,8850,0
20230830,161500,179198660,8850,8850,8850,8850,0
20230830,161400,179198660,8850,8850,8850,8850,0
20230830,161300,179198660,8850,8850,8850,8850,0
20230830,161200,179198660,8850,8850,8850,8850,0
20230830,161100,179198660,8850,8850,8850,8850,0
20230830,161000,179198660,8850,8850,8850,8850,0
20230830,160900,179198660,8850,8850,8850,8850,0
20230830,160800,179198660,8850,8850,8850,8850,0
20230830,160700,179198660,8850,8850,8850,8850,0
20230830,160600,179198660,8850,8850,8850,8850,0
20230830,160500,179198660,8850,8850,8850,8850,0
20230830,160400,179198660,8850,8850,8850,8850,0
20230830,160300,179198660,8850,8850,8850,8850,0
20230830,160200,179198660,8850,8850,8850,8850,0
20230830,160100,179198660,8850,8850,8850,8850,0
20230830,160000,179198660,8850,8850,8850,8850,0
20230830,155900,179198660,8850,8850,8850,8850,0
20230830,155800,179198660,8850,8850,8850,8850,0
20230830,155700,179198660,8850,8850,8850,8850,0
20230830,155600,179198660,8850,8850,8850,8850,0
20230830,155500,179198660,8850,8850,8850,8850,0
20230830,155400,179198660,8850,8850,8850,8850,648
20230830,155300,179198660,8850,8850,8850,8850,0
20230830,155200,179198660,8850,8850,8850,8850,0
20230830,155100,179198660,8850,8850,8850,8850,0
20230830,155000,179198660,8850,8850,8850,8850,0
20230830,154900,179198660,8850,8850,8850,8850,0
20230830,154800,179198660,8850,8850,8850,8850,0
20230830,154700,179198660,8850,8850,8850,8850,0
20230830,154600,179198660,8850,8850,8850,8850,0
20230830,154500,179198660,8850,8850,8850,8850,0
20230830,154400,179198660,8850,8850,8850,8850,0
20230830,154300,179198660,8850,8850,8850,8850,0
20230830,154200,179198660,8850,8850,8850,8850,0
20230830,154100,179198660,8850,8850,8850,8850,0
20230830,154000,179198660,8850,8850,8850,8850,0
20230830,153900,179198660,8850,8850,8850,8850,0
20230830,153800,179198660,8850,8850,8850,8850,0
20230830,153700,179198660,8850,8850,8850,8850,0
20230830,153600,179198660,8850,8850,8850,8850,0
20230830,153500,179198660,8850,8850,8850,8850,0
20230830,153400,179198660,8850,8850,8850,8850,0
20230830,153300,179198660,8850,8850,8850,8850,0
20230830,153200,179198660,8850,8850,8850,8850,0
20230830,153100,179198660,8850,8850,8850,8850,0
20230830,153000,179198660,8850,8850,8850,8850,648
20230830,152900,173463860,8820,8820,8820,8820,0
20230830,152800,173463860,8820,8820,8820,8820,0
20230830,152700,173463860,8820,8820,8820,8820,0
20230830,152600,173463860,8820,8820,8820,8820,0
20230830,152500,173463860,8820,8820,8820,8820,0
20230830,152400,173463860,8820,8820,8820,8820,0
20230830,152300,173463860,8820,8820,8820,8820,0
20230830,152200,173463860,8820,8820,8820,8820,0
20230830,152100,173463860,8820,8820,8820,8820,0
20230830,152000,173463860,8820,8820,8820,8820,0
20230830,151900,173463860,8820,8800,8850,8800,259
20230830,151800,171175260,8810,8780,8810,8780,3
20230830,151700,171148890,8740,8750,8750,8740,50
20230830,151600,170711740,8820,8800,8820,8800,6
20230830,151500,170658890,8800,8780,8800,8780,16
20230830,151400,170518260,8810,8810,8810,8810,0
20230830,151300,170518260,8810,8810,8810,8810,0
20230830,151200,170518260,8810,8810,8810,8810,0
20230830,151100,170518260,8810,8810,8810,8810,3
20230830,151000,170491830,8820,8740,8820,8740,80
20230830,150900,169791500,8740,8750,8750,8740,7
20230830,150800,169730310,8740,8740,8740,8740,1
20230830,150700,169721570,8750,8740,8750,8740,7
20230830,150600,169660380,8740,8750,8750,8740,2
20230830,150500,169642890,8740,8740,8740,8740,6
20230830,150400,169590450,8750,8750,8750,8750,2
20230830,150300,169572950,8740,8740,8740,8740,1
20230830,150200,169564210,8740,8740,8740,8740,7
20230830,150100,169503030,8750,8750,8750,8750,0
20230830,150000,169503030,8750,8750,8750,8750,1
20230830,145900,169494280,8740,8740,8740,8740,3
20230830,145800,169468060,8740,8740,8740,8740,47
20230830,145700,169057280,8750,8750,8750,8750,0
20230830,145600,169057280,8750,8750,8750,8750,0
20230830,145500,169057280,8750,8750,8750,8750,0
20230830,145400,169057280,8750,8750,8750,8750,0
20230830,145300,169057280,8750,8750,8750,8750,0
20230830,145200,169057280,8750,8750,8750,8750,3
20230830,145100,169031030,8740,8740,8740,8740,0
20230830,145000,169031030,8740,8740,8740,8740,0
20230830,144900,169031030,8740,8740,8740,8740,0
20230830,144800,169031030,8740,8740,8740,8740,0
20230830,144700,169031030,8740,8740,8740,8740,0
20230830,144600,169031030,8740,8740,8740,8740,0
20230830,144500,169031030,8740,8740,8740,8740,0
20230830,144400,169031030,8740,8740,8740,8740,0
20230830,144300,169031030,8740,8740,8740,8740,4
20230830,144200,168996070,8730,8750,8750,8730,134
20230830,144100,167823980,8770,8770,8770,8770,41
20230830,144000,167464410,8770,8770,8770,8770,4
20230830,143900,167429330,8770,8770,8770,8770,0
20230830,143800,167429330,8770,8770,8770,8770,4
20230830,143700,167394250,8790,8790,8790,8790,38
20230830,143600,167060230,8790,8770,8790,8770,13
20230830,143500,166945990,8760,8760,8760,8760,40
20230830,143400,166595590,8740,8740,8740,8740,38
20230830,143300,166263470,8800,8800,8800,8800,0
20230830,143200,166263470,8800,8800,8800,8800,4
20230830,143100,166228270,8820,8800,8820,8800,75
20230830,143000,165567240,8800,8770,8800,8770,414
20230830,142900,161930210,8770,8750,8770,8750,133
20230830,142800,160764680,8750,8740,8750,8740,110
20230830,142700,159802210,8730,8710,8730,8710,67
20230830,142600,159218250,8710,8710,8710,8710,0
20230830,142500,159218250,8710,8710,8710,8710,5
20230830,142400,159174700,8710,8710,8710,8710,0
20230830,142300,159174700,8710,8710,8710,8710,1
20230830,142200,159165990,8720,8720,8720,8720,0
20230830,142100,159165990,8720,8720,8720,8720,0
20230830,142000,159165990,8720,8720,8720,8720,0
20230830,141900,159165990,8720,8720,8720,8720,6
20230830,141800,159113670,8720,8720,8720,8720,0
20230830,141700,159113670,8720,8720,8720,8720,4
20230830,141600,159078790,8730,8730,8730,8730,6
20230830,141500,159026410,8730,8730,8730,8730,11
20230830,141400,158930380,8720,8720,8720,8720,4
20230830,141300,158895500,8720,8720,8720,8720,4
20230830,141200,158860620,8720,8720,8720,8720,30
20230830,141100,158599020,8730,8730,8730,8730,0
20230830,141000,158599020,8730,8730,8730,8730,0
20230830,140900,158599020,8730,8730,8730,8730,593
20230830,140800,153422130,8750,8750,8750,8750,0
20230830,140700,153422130,8750,8750,8750,8750,0
20230830,140600,153422130,8750,8750,8750,8750,0
20230830,140500,153422130,8750,8750,8750,8750,0
20230830,140400,153422130,8750,8750,8750,8750,0
20230830,140300,153422130,8750,8750,8750,8750,0
20230830,140200,153422130,8750,8750,8750,8750,0
20230830,140100,153422130,8750,8750,8750,8750,0
20230830,140000,153422130,8750,8750,8750,8750,0
20230830,135900,153422130,8750,8750,8750,8750,0
20230830,135800,153422130,8750,8740,8750,8740,59
20230830,135700,152905960,8730,8730,8730,8730,0
20230830,135600,152905960,8730,8730,8730,8730,35
20230830,135500,152600410,8720,8720,8720,8720,0
20230830,135400,152600410,8720,8720,8720,8720,6
20230830,135300,152548090,8740,8740,8740,8740,0
20230830,135200,152548090,8740,8740,8740,8740,0
20230830,135100,152548090,8740,8740,8740,8740,1
20230830,135000,152539350,8750,8750,8750,8750,0
20230830,134900,152539350,8750,8750,8750,8750,0
20230830,134800,152539350,8750,8750,8750,8750,1
20230830,134700,152530600,8740,8740,8740,8740,0
20230830,134600,152530600,8740,8740,8740,8740,0
20230830,134500,152530600,8740,8740,8740,8740,0
20230830,134400,152530600,8740,8740,8740,8740,0
20230830,134300,152530600,8740,8740,8740,8740,219
20230830,134200,150616540,8720,8720,8720,8720,0
20230830,134100,150616540,8720,8720,8720,8720,17
20230830,134000,150468300,8730,8730,8730,8730,0
20230830,133900,150468300,8730,8730,8730,8730,100
20230830,133800,149595300,8730,8700,8730,8700,147
20230830,133700,148315670,8690,8690,8690,8690,114
20230830,133600,147325010,8690,8690,8690,8690,8
20230830,133500,147255490,8690,8690,8690,8690,0
20230830,133400,147255490,8690,8690,8690,8690,0
20230830,133300,147255490,8690,8690,8690,8690,0
20230830,133200,147255490,8690,8690,8690,8690,1
20230830,133100,147246800,8700,8700,8700,8700,29
20230830,133000,146994500,8700,8700,8700,8700,8
20230830,132900,146924900,8700,8700,8700,8700,4
20230830,132800,146890100,8700,8700,8700,8700,0
20230830,132700,146890100,8700,8700,8700,8700,0
20230830,132600,146890100,8700,8700,8700,8700,1
20230830,132500,146881400,8700,8700,8700,8700,2
20230830,132400,146864000,8700,8700,8700,8700,1
20230830,132300,146855300,8710,8700,8710,8700,6
20230830,132200,146803080,8700,8700,8700,8700,3
20230830,132100,146776980,8700,8700,8700,8700,2
20230830,132000,146759580,8700,8700,8700,8700,7
20230830,131900,146698680,8700,8700,8700,8700,0
20230830,131800,146698680,8700,8700,8700,8700,0
20230830,131700,146698680,8700,8700,8700,8700,1
20230830,131600,146689980,8700,8700,8700,8700,6
20230830,131500,146637780,8700,8700,8700,8700,0
20230830,131400,146637780,8700,8700,8700,8700,0
20230830,131300,146637780,8700,8700,8700,8700,0
20230830,131200,146637780,8700,8700,8700,8700,8
20230830,131100,146568180,8690,8690,8690,8690,0
20230830,131000,146568180,8690,8690,8690,8690,0
20230830,130900,146568180,8690,8690,8690,8690,0
20230830,130800,146568180,8690,8690,8690,8690,0
20230830,130700,146568180,8690,8690,8690,8690,107
20230830,130600,145638350,8690,8690,8690,8690,0
20230830,130500,145638350,8690,8690,8690,8690,0
20230830,130400,145638350,8690,8690,8690,8690,0
20230830,130300,145638350,8690,8690,8690,8690,0
20230830,130200,145638350,8690,8680,8690,8680,93
20230830,130100,144831030,8670,8670,8670,8670,0
20230830,130000,144831030,8670,8670,8670,8670,1
20230830,125900,144822360,8670,8670,8670,8670,8
20230830,125800,144753000,8670,8670,8670,8670,0
20230830,125700,144753000,8670,8670,8670,8670,0
20230830,125600,144753000,8670,8670,8670,8670,0
20230830,125500,144753000,8670,8670,8670,8670,1
20230830,125400,144744330,8670,8670,8670,8670,8
20230830,125300,144674970,8670,8670,8670,8670,0
20230830,125200,144674970,8670,8670,8670,8670,0
20230830,125100,144674970,8670,8680,8680,8670,21
20230830,125000,144492700,8670,8670,8670,8670,0
20230830,124900,144492700,8670,8670,8670,8670,100
20230830,124800,143625700,8680,8680,8680,8680,14
20230830,124700,143504180,8670,8670,8670,8670,1
20230830,124600,143495510,8670,8670,8670,8670,0
20230830,124500,143495510,8670,8670,8670,8670,8
20230830,124400,143426150,8670,8670,8670,8670,0
20230830,124300,143426150,8670,8670,8670,8670,3
20230830,124200,143400140,8680,8680,8680,8680,1
20230830,124100,143391460,8670,8670,8670,8670,1
20230830,124000,143382790,8680,8680,8680,8680,0
20230830,123900,143382790,8680,8680,8680,8680,0
20230830,123800,143382790,8680,8680,8680,8680,0
20230830,123700,143382790,8680,8680,8680,8680,7
20230830,123600,143322030,8680,8680,8680,8680,0
20230830,123500,143322030,8680,8680,8680,8680,0
20230830,123400,143322030,8680,8680,8680,8680,105
20230830,123300,142410630,8680,8680,8680,8680,0
20230830,123200,142410630,8680,8680,8680,8680,0
20230830,123100,142410630,8680,8680,8680,8680,8
20230830,123000,142341190,8680,8680,8680,8680,5
20230830,122900,142297790,8680,8680,8680,8680,23
20230830,122800,142098150,8670,8670,8670,8670,0
20230830,122700,142098150,8670,8670,8670,8670,1
20230830,122600,142089480,8670,8670,8670,8670,8
20230830,122500,142020120,8670,8670,8670,8670,0
20230830,122400,142020120,8670,8670,8670,8670,0
20230830,122300,142020120,8670,8670,8670,8670,0
20230830,122200,142020120,8670,8670,8670,8670,1
20230830,122100,142011450,8680,8680,8680,8680,0
20230830,122000,142011450,8680,8670,8680,8670,106
20230830,121900,141091430,8670,8670,8670,8670,0
20230830,121800,141091430,8670,8670,8670,8670,0
20230830,121700,141091430,8670,8670,8670,8670,0
20230830,121600,141091430,8670,8670,8670,8670,6
20230830,121500,141039410,8680,8680,8680,8680,15
20230830,121400,140909210,8670,8670,8670,8670,0
20230830,121300,140909210,8670,8670,8670,8670,0
20230830,121200,140909210,8670,8670,8670,8670,57
20230830,121100,140415020,8670,8670,8670,8670,0
20230830,121000,140415020,8670,8670,8670,8670,1
20230830,120900,140406350,8670,8670,8670,8670,2
20230830,120800,140389010,8670,8670,8670,8670,0
20230830,120700,140389010,8670,8670,8670,8670,552
20230830,120600,135603170,8660,8660,8660,8660,0
20230830,120500,135603170,8660,8660,8660,8660,0
20230830,120400,135603170,8660,8660,8660,8660,9
20230830,120300,135525230,8670,8670,8670,8670,0
20230830,120200,135525230,8670,8670,8670,8670,0
20230830,120100,135525230,8670,8670,8670,8670,8
20230830,120000,135455870,8660,8660,8660,8660,0
20230830,115900,135455870,8660,8660,8660,8660,5
20230830,115800,135412570,8660,8660,8660,8660,9
20230830,115700,135334630,8660,8660,8660,8660,0
20230830,115600,135334630,8660,8670,8670,8660,12
20230830,115500,135230640,8660,8660,8660,8660,0
20230830,115400,135230640,8660,8660,8660,8660,0
20230830,115300,135230640,8660,8660,8660,8660,3
20230830,115200,135204660,8670,8670,8670,8670,2
20230830,115100,135187320,8670,8660,8670,8660,4
20230830,115000,135152670,8660,8660,8660,8660,0
20230830,114900,135152670,8660,8660,8660,8660,4
20230830,114800,135118030,8650,8650,8650,8650,3
20230830,114700,135092080,8660,8660,8660,8660,6
20230830,114600,135040120,8660,8660,8660,8660,0
20230830,114500,135040120,8660,8690,8690,8660,848
20230830,114400,127690150,8690,8690,8690,8690,8
20230830,114300,127620630,8690,8690,8690,8690,1
20230830,114200,127611940,8700,8700,8700,8700,0
20230830,114100,127611940,8700,8700,8700,8700,0
20230830,114000,127611940,8700,8700,8700,8700,0
20230830,113900,127611940,8700,8700,8700,8700,0
20230830,113800,127611940,8700,8690,8700,8690,41
20230830,113700,127255250,8690,8690,8690,8690,8
20230830,113600,127185730,8690,8690,8690,8690,0
20230830,113500,127185730,8690,8690,8690,8690,0
20230830,113400,127185730,8690,8690,8690,8690,9
20230830,113300,127107520,8690,8690,8690,8690,0
20230830,113200,127107520,8690,8690,8690,8690,85
20230830,113100,126368870,8690,8690,8690,8690,0
20230830,113000,126368870,8690,8690,8690,8690,0
20230830,112900,126368870,8690,8690,8690,8690,8
20230830,112800,126299350,8700,8700,8700,8700,0
20230830,112700,126299350,8700,8690,8700,8690,87
20230830,112600,125543300,8690,8690,8690,8690,0
20230830,112500,125543300,8690,8690,8690,8690,9
20230830,112400,125465090,8690,8690,8690,8690,0
20230830,112300,125465090,8690,8690,8690,8690,0
20230830,112200,125465090,8690,8690,8690,8690,85
20230830,112100,124726440,8690,8690,8690,8690,8
20230830,112000,124656920,8690,8690,8690,8690,0
20230830,111900,124656920,8690,8690,8690,8690,0
20230830,111800,124656920,8690,8680,8690,8680,111
20230830,111700,123692340,8680,8680,8680,8680,85
20230830,111600,122954540,8680,8680,8680,8680,8
20230830,111500,122885100,8690,8690,8690,8690,0
20230830,111400,122885100,8690,8690,8690,8690,2
20230830,111300,122867720,8680,8680,8680,8680,8
20230830,111200,122798280,8690,8690,8690,8680,86
20230830,111100,122051340,8690,8690,8690,8690,0
20230830,111000,122051340,8690,8690,8690,8690,1
20230830,110900,122042650,8690,8690,8690,8690,8
20230830,110800,121973130,8690,8690,8690,8690,0
20230830,110700,121973130,8690,8690,8690,8690,95
20230830,110600,121147580,8690,8690,8690,8690,1
20230830,110500,121138890,8690,8710,8710,8690,18
20230830,110400,120982270,8710,8710,8710,8710,10
20230830,110300,120895170,8690,8690,8690,8690,1
20230830,110200,120886480,8690,8710,8710,8690,290
20230830,110100,118360880,8710,8720,8720,8710,14
20230830,110000,118238880,8710,8710,8710,8710,0
20230830,105900,118238880,8710,8710,8710,8710,1
20230830,105800,118230170,8710,8720,8720,8710,226
20230830,105700,116259660,8720,8730,8730,8720,85
20230830,105600,115517870,8730,8730,8730,8730,0
20230830,105500,115517870,8730,8730,8730,8730,1
20230830,105400,115509140,8740,8740,8740,8740,2
20230830,105300,115491660,8740,8740,8740,8740,15
20230830,105200,115360560,8740,8740,8740,8740,96
20230830,105100,114521520,8750,8750,8750,8750,1
20230830,105000,114512770,8740,8740,8740,8740,8
20230830,104900,114442850,8750,8750,8750,8750,0
20230830,104800,114442850,8750,8740,8750,8740,9
20230830,104700,114364180,8740,8740,8740,8740,93
20230830,104600,113551360,8770,8770,8770,8770,0
20230830,104500,113551360,8770,8770,8770,8770,0
20230830,104400,113551360,8770,8770,8770,8770,0
20230830,104300,113551360,8770,8770,8770,8770,0
20230830,104200,113551360,8770,8740,8770,8740,86
20230830,104100,112799690,8770,8770,8770,8770,0
20230830,104000,112799690,8770,8770,8770,8770,0
20230830,103900,112799690,8770,8770,8770,8770,0
20230830,103800,112799690,8770,8770,8770,8770,0
20230830,103700,112799690,8770,8740,8770,8740,204
20230830,103600,111015280,8740,8740,8740,8740,1
20230830,103500,111006540,8750,8750,8750,8750,91
20230830,103400,110210290,8750,8750,8750,8750,20
20230830,103300,110035290,8750,8750,8750,8750,2
20230830,103200,110017790,8750,8760,8760,8750,270
20230830,103100,107652600,8760,8770,8770,8760,102
20230830,103000,106758070,8770,8770,8770,8770,3
20230830,102900,106731760,8770,8770,8770,8770,2
20230830,102800,106714220,8770,8770,8770,8770,4
20230830,102700,106679140,8770,8770,8770,8770,92
20230830,102600,105872300,8770,8780,8780,8770,34
20230830,102500,105573820,8770,8770,8770,8770,12
20230830,102400,105468580,8770,8770,8770,8770,0
20230830,102300,105468580,8770,8770,8770,8770,0
20230830,102200,105468580,8770,8770,8770,8770,93
20230830,102100,104652970,8780,8770,8780,8770,7
20230830,102000,104591520,8780,8780,8780,8780,8
20230830,101900,104521280,8780,8780,8780,8780,0
20230830,101800,104521280,8780,8780,8780,8780,9
20230830,101700,104442260,8780,8780,8780,8780,86
20230830,101600,103687180,8790,8790,8790,8790,0
20230830,101500,103687180,8790,8790,8790,8790,0
20230830,101400,103687180,8790,8790,8790,8790,20
20230830,101300,103511380,8780,8780,8780,8780,8
20230830,101200,103441140,8780,8780,8780,8780,86
20230830,101100,102686060,8780,8780,8780,8780,3
20230830,101000,102659720,8780,8780,8780,8780,0
20230830,100900,102659720,8780,8780,8780,8780,0
20230830,100800,102659720,8780,8760,8780,8760,899
20230830,100700,94783360,8760,8770,8770,8760,89
20230830,100600,94002860,8770,8770,8770,8770,2
20230830,100500,93985320,8770,8810,8810,8770,1584
20230830,100400,80054750,8820,8830,8830,8820,302
20230830,100300,77391090,8830,8830,8830,8830,9
20230830,100200,77311620,8850,8860,8860,8850,828
20230830,100100,69978550,8860,8860,8860,8860,9
20230830,100000,69898810,8860,8860,8860,8860,0
20230830,095900,69898810,8860,8860,8860,8860,0
20230830,095800,69898810,8860,8860,8860,8860,17
20230830,095700,69748190,8860,8860,8860,8860,94
20230830,095600,68915350,8860,8860,8860,8860,1
20230830,095500,68906490,8860,8860,8860,8860,17
20230830,095400,68755870,8860,8860,8860,8860,0
20230830,095300,68755870,8860,8860,8860,8860,11
20230830,095200,68658410,8860,8880,8880,8860,86
20230830,095100,67896420,8890,8890,8890,8890,0
20230830,095000,67896420,8890,8900,8900,8890,212
20230830,094900,66011630,8900,8900,8900,8900,14
20230830,094800,65887030,8900,8900,8900,8900,94
20230830,094700,65050430,8900,8900,8900,8900,112
20230830,094600,64053630,8900,8900,8900,8900,4
20230830,094500,64018030,8900,8900,8900,8900,0
20230830,094400,64018030,8900,8900,8900,8900,0
20230830,094300,64018030,8900,8900,8900,8900,0
20230830,094200,64018030,8900,8910,8920,8900,181
20230830,094100,62405090,8910,8910,8910,8910,6
20230830,094000,62351630,8920,8920,8920,8920,0
20230830,093900,62351630,8920,8920,8920,8920,0
20230830,093800,62351630,8920,8920,8920,8920,2
20230830,093700,62333790,8960,8920,8960,8900,387
20230830,093600,58874980,8900,8910,8910,8900,17
20230830,093500,58723670,8900,8860,8900,8860,165
20230830,093400,57259370,8860,8860,8860,8860,7
20230830,093300,57197350,8880,8860,8880,8860,129
20230830,093200,56051990,8860,8880,8880,8860,87
20230830,093100,55279560,8880,8880,8880,8880,20
20230830,093000,55101960,8880,8880,8880,8880,1
20230830,092900,55093080,8880,8880,8880,8880,1
20230830,092800,55084200,8860,8860,8860,8860,1
20230830,092700,55075340,8870,8940,8950,8870,148
20230830,092600,53757010,8940,8900,8940,8900,805
20230830,092500,46578370,8900,8900,8900,8900,820
20230830,092400,39280370,8900,8900,8900,8900,1
20230830,092300,39271470,8920,8890,8920,8890,1000
20230830,092200,30364460,8870,8850,8880,8830,500
20230830,092100,25931430,8870,8870,8870,8870,0
20230830,092000,25931430,8870,8850,8870,8850,317
20230830,091900,23121500,8840,8810,8840,8810,284
20230830,091800,20615190,8810,8790,8810,8790,108
20230830,091700,19664640,8770,8800,8800,8770,123
20230830,091600,18584820,8800,8790,8800,8790,94
20230830,091500,17757660,8770,8770,8770,8770,6
20230830,091400,17705040,8770,8770,8770,8770,3
20230830,091300,17678730,8750,8770,8810,8750,4
20230830,091200,17643630,8800,8780,8800,8750,379
20230830,091100,14317910,8770,8740,8770,8740,133
20230830,091000,13152310,8690,8690,8690,8690,0
20230830,090900,13152310,8690,8760,8760,8690,14
20230830,090800,13030370,8680,8750,8760,8680,122
20230830,090700,11965530,8670,8690,8690,8670,264
20230830,090600,9675360,8760,8760,8760,8760,0
20230830,090500,9675360,8760,8760,8760,8760,1
20230830,090400,9666600,8740,8740,8740,8740,866
20230830,090300,2097760,8750,8720,8750,8720,152
20230830,090200,769410,8690,8690,8690,8690,1
20230830,090100,760720,8720,8720,8720,8720,0
20230830,090000,760720,8720,8750,8750,8720,87