stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194200,1310294065,2170,2170,2170,2170,9873
20230828,194100,1310294065,2170,2170,2170,2170,0
20230828,194000,1310294065,2170,2170,2170,2170,0
20230828,193900,1310294065,2170,2170,2170,2170,0
20230828,193800,1310294065,2170,2170,2170,2170,0
20230828,193700,1310294065,2170,2170,2170,2170,0
20230828,193600,1310294065,2170,2170,2170,2170,0
20230828,193500,1310294065,2170,2170,2170,2170,0
20230828,193400,1310294065,2170,2170,2170,2170,0
20230828,193300,1310294065,2170,2170,2170,2170,0
20230828,193200,1310294065,2170,2170,2170,2170,0
20230828,193100,1310294065,2170,2170,2170,2170,0
20230828,193000,1310294065,2170,2170,2170,2170,0
20230828,192900,1310294065,2170,2170,2170,2170,0
20230828,192800,1310294065,2170,2170,2170,2170,0
20230828,192700,1310294065,2170,2170,2170,2170,0
20230828,192600,1310294065,2170,2170,2170,2170,0
20230828,192500,1310294065,2170,2170,2170,2170,0
20230828,192400,1310294065,2170,2170,2170,2170,0
20230828,192300,1310294065,2170,2170,2170,2170,0
20230828,192200,1310294065,2170,2170,2170,2170,0
20230828,192100,1310294065,2170,2170,2170,2170,0
20230828,192000,1310294065,2170,2170,2170,2170,0
20230828,191900,1310294065,2170,2170,2170,2170,0
20230828,191800,1310294065,2170,2170,2170,2170,0
20230828,191700,1310294065,2170,2170,2170,2170,0
20230828,191600,1310294065,2170,2170,2170,2170,0
20230828,191500,1310294065,2170,2170,2170,2170,0
20230828,191400,1310294065,2170,2170,2170,2170,0
20230828,191300,1310294065,2170,2170,2170,2170,0
20230828,191200,1310294065,2170,2170,2170,2170,9873
20230828,191100,1310294065,2170,2170,2170,2170,0
20230828,191000,1310294065,2170,2170,2170,2170,0
20230828,190900,1310294065,2170,2170,2170,2170,0
20230828,190800,1310294065,2170,2170,2170,2170,0
20230828,190700,1310294065,2170,2170,2170,2170,0
20230828,190600,1310294065,2170,2170,2170,2170,0
20230828,190500,1310294065,2170,2170,2170,2170,0
20230828,190400,1310294065,2170,2170,2170,2170,0
20230828,190300,1310294065,2170,2170,2170,2170,0
20230828,190200,1310294065,2170,2170,2170,2170,0
20230828,190100,1310294065,2170,2170,2170,2170,0
20230828,190000,1310294065,2170,2170,2170,2170,0
20230828,185900,1310294065,2170,2170,2170,2170,0
20230828,185800,1310294065,2170,2170,2170,2170,0
20230828,185700,1310294065,2170,2170,2170,2170,0
20230828,185600,1310294065,2170,2170,2170,2170,0
20230828,185500,1310294065,2170,2170,2170,2170,0
20230828,185400,1310294065,2170,2170,2170,2170,0
20230828,185300,1310294065,2170,2170,2170,2170,0
20230828,185200,1310294065,2170,2170,2170,2170,0
20230828,185100,1310294065,2170,2170,2170,2170,0
20230828,185000,1310294065,2170,2170,2170,2170,0
20230828,184900,1310294065,2170,2170,2170,2170,0
20230828,184800,1310294065,2170,2170,2170,2170,0
20230828,184700,1310294065,2170,2170,2170,2170,0
20230828,184600,1310294065,2170,2170,2170,2170,0
20230828,184500,1310294065,2170,2170,2170,2170,0
20230828,184400,1310294065,2170,2170,2170,2170,0
20230828,184300,1310294065,2170,2170,2170,2170,0
20230828,184200,1310294065,2170,2170,2170,2170,9873
20230828,184100,1310294065,2170,2170,2170,2170,0
20230828,184000,1310294065,2170,2170,2170,2170,0
20230828,183900,1310294065,2170,2170,2170,2170,0
20230828,183800,1310294065,2170,2170,2170,2170,0
20230828,183700,1310294065,2170,2170,2170,2170,0
20230828,183600,1310294065,2170,2170,2170,2170,0
20230828,183500,1310294065,2170,2170,2170,2170,0
20230828,183400,1310294065,2170,2170,2170,2170,0
20230828,183300,1310294065,2170,2170,2170,2170,0
20230828,183200,1310294065,2170,2170,2170,2170,0
20230828,183100,1310294065,2170,2170,2170,2170,0
20230828,183000,1310294065,2170,2170,2170,2170,0
20230828,182900,1310294065,2170,2170,2170,2170,0
20230828,182800,1310294065,2170,2170,2170,2170,0
20230828,182700,1310294065,2170,2170,2170,2170,0
20230828,182600,1310294065,2170,2170,2170,2170,0
20230828,182500,1310294065,2170,2170,2170,2170,0
20230828,182400,1310294065,2170,2170,2170,2170,0
20230828,182300,1310294065,2170,2170,2170,2170,0
20230828,182200,1310294065,2170,2170,2170,2170,0
20230828,182100,1310294065,2170,2170,2170,2170,0
20230828,182000,1310294065,2170,2170,2170,2170,0
20230828,181900,1310294065,2170,2170,2170,2170,0
20230828,181800,1310294065,2170,2170,2170,2170,0
20230828,181700,1310294065,2170,2170,2170,2170,0
20230828,181600,1310294065,2170,2170,2170,2170,0
20230828,181500,1310294065,2170,2170,2170,2170,0
20230828,181400,1310294065,2170,2170,2170,2170,0
20230828,181300,1310294065,2170,2170,2170,2170,0
20230828,181200,1310294065,2170,2170,2170,2170,9873
20230828,181100,1310294065,2170,2170,2170,2170,0
20230828,181000,1310294065,2170,2170,2170,2170,0
20230828,180900,1310294065,2170,2170,2170,2170,0
20230828,180800,1310294065,2170,2170,2170,2170,0
20230828,180700,1310294065,2170,2170,2170,2170,0
20230828,180600,1310294065,2170,2170,2170,2170,0
20230828,180500,1310294065,2170,2170,2170,2170,0
20230828,180400,1310294065,2170,2170,2170,2170,0
20230828,180300,1310294065,2170,2170,2170,2170,0
20230828,180200,1310294065,2170,2170,2170,2170,0
20230828,180100,1310294065,2170,2170,2170,2170,0
20230828,180000,1310294065,2170,2170,2170,2170,0
20230828,175900,1310294065,2170,2170,2170,2170,0
20230828,175800,1310294065,2170,2170,2170,2170,0
20230828,175700,1310294065,2170,2170,2170,2170,0
20230828,175600,1310294065,2170,2170,2170,2170,0
20230828,175500,1310294065,2170,2170,2170,2170,0
20230828,175400,1310294065,2170,2170,2170,2170,0
20230828,175300,1310294065,2170,2170,2170,2170,0
20230828,175200,1310294065,2170,2170,2170,2170,0
20230828,175100,1310294065,2170,2170,2170,2170,0
20230828,175000,1310294065,2170,2170,2170,2170,0
20230828,174900,1310294065,2170,2170,2170,2170,0
20230828,174800,1310294065,2170,2170,2170,2170,0
20230828,174700,1310294065,2170,2170,2170,2170,0
20230828,174600,1310294065,2170,2170,2170,2170,0
20230828,174500,1310294065,2170,2170,2170,2170,0
20230828,174400,1310294065,2170,2170,2170,2170,0
20230828,174300,1310294065,2170,2170,2170,2170,0
20230828,174200,1310294065,2170,2170,2170,2170,9873
20230828,174100,1310294065,2170,2170,2170,2170,0
20230828,174000,1310294065,2170,2170,2170,2170,0
20230828,173900,1310294065,2170,2170,2170,2170,0
20230828,173800,1310294065,2170,2170,2170,2170,0
20230828,173700,1310294065,2170,2170,2170,2170,0
20230828,173600,1310294065,2170,2170,2170,2170,0
20230828,173500,1310294065,2170,2170,2170,2170,0
20230828,173400,1310294065,2170,2170,2170,2170,0
20230828,173300,1310294065,2170,2170,2170,2170,0
20230828,173200,1310294065,2170,2170,2170,2170,0
20230828,173100,1310294065,2170,2170,2170,2170,0
20230828,173000,1310294065,2170,2170,2170,2170,0
20230828,172900,1310294065,2170,2170,2170,2170,0
20230828,172800,1310294065,2170,2170,2170,2170,0
20230828,172700,1310294065,2170,2170,2170,2170,0
20230828,172600,1310294065,2170,2170,2170,2170,0
20230828,172500,1310294065,2170,2170,2170,2170,0
20230828,172400,1310294065,2170,2170,2170,2170,0
20230828,172300,1310294065,2170,2170,2170,2170,0
20230828,172200,1310294065,2170,2170,2170,2170,0
20230828,172100,1310294065,2170,2170,2170,2170,0
20230828,172000,1310294065,2170,2170,2170,2170,0
20230828,171900,1310294065,2170,2170,2170,2170,0
20230828,171800,1310294065,2170,2170,2170,2170,0
20230828,171700,1310294065,2170,2170,2170,2170,0
20230828,171600,1310294065,2170,2170,2170,2170,0
20230828,171500,1310294065,2170,2170,2170,2170,0
20230828,171400,1310294065,2170,2170,2170,2170,0
20230828,171300,1310294065,2170,2170,2170,2170,0
20230828,171200,1310294065,2170,2170,2170,2170,9873
20230828,171100,1310294065,2170,2170,2170,2170,0
20230828,171000,1310294065,2170,2170,2170,2170,0
20230828,170900,1310294065,2170,2170,2170,2170,0
20230828,170800,1310294065,2170,2170,2170,2170,0
20230828,170700,1310294065,2170,2170,2170,2170,0
20230828,170600,1310294065,2170,2170,2170,2170,0
20230828,170500,1310294065,2170,2170,2170,2170,0
20230828,170400,1310294065,2170,2170,2170,2170,0
20230828,170300,1310294065,2170,2170,2170,2170,0
20230828,170200,1310294065,2170,2170,2170,2170,0
20230828,170100,1310294065,2170,2170,2170,2170,0
20230828,170000,1310294065,2170,2170,2170,2170,0
20230828,165900,1310294065,2170,2170,2170,2170,0
20230828,165800,1310294065,2170,2170,2170,2170,0
20230828,165700,1310294065,2170,2170,2170,2170,0
20230828,165600,1310294065,2170,2170,2170,2170,0
20230828,165500,1310294065,2170,2170,2170,2170,0
20230828,165400,1310294065,2170,2170,2170,2170,0
20230828,165300,1310294065,2170,2170,2170,2170,0
20230828,165200,1310294065,2170,2170,2170,2170,0
20230828,165100,1310294065,2170,2170,2170,2170,0
20230828,165000,1310294065,2170,2170,2170,2170,0
20230828,164900,1310294065,2170,2170,2170,2170,0
20230828,164800,1310294065,2170,2170,2170,2170,0
20230828,164700,1310294065,2170,2170,2170,2170,0
20230828,164600,1310294065,2170,2170,2170,2170,0
20230828,164500,1310294065,2170,2170,2170,2170,0
20230828,164400,1310294065,2170,2170,2170,2170,0
20230828,164300,1310294065,2170,2170,2170,2170,0
20230828,164200,1310294065,2170,2170,2170,2170,9873
20230828,164100,1310294065,2170,2170,2170,2170,0
20230828,164000,1310294065,2170,2170,2170,2170,0
20230828,163900,1310294065,2170,2170,2170,2170,0
20230828,163800,1310294065,2170,2170,2170,2170,0
20230828,163700,1310294065,2170,2170,2170,2170,0
20230828,163600,1310294065,2170,2170,2170,2170,0
20230828,163500,1310294065,2170,2170,2170,2170,0
20230828,163400,1310294065,2170,2170,2170,2170,0
20230828,163300,1310294065,2170,2170,2170,2170,0
20230828,163200,1310294065,2170,2170,2170,2170,0
20230828,163100,1310294065,2170,2170,2170,2170,0
20230828,163000,1310294065,2170,2170,2170,2170,0
20230828,162900,1310294065,2170,2170,2170,2170,0
20230828,162800,1310294065,2170,2170,2170,2170,0
20230828,162700,1310294065,2170,2170,2170,2170,0
20230828,162600,1310294065,2170,2170,2170,2170,0
20230828,162500,1310294065,2170,2170,2170,2170,0
20230828,162400,1310294065,2170,2170,2170,2170,0
20230828,162300,1310294065,2170,2170,2170,2170,0
20230828,162200,1310294065,2170,2170,2170,2170,0
20230828,162100,1310294065,2170,2170,2170,2170,0
20230828,162000,1310294065,2170,2170,2170,2170,0
20230828,161900,1310294065,2170,2170,2170,2170,0
20230828,161800,1310294065,2170,2170,2170,2170,0
20230828,161700,1310294065,2170,2170,2170,2170,0
20230828,161600,1310294065,2170,2170,2170,2170,0
20230828,161500,1310294065,2170,2170,2170,2170,0
20230828,161400,1310294065,2170,2170,2170,2170,0
20230828,161300,1310294065,2170,2170,2170,2170,0
20230828,161200,1310294065,2170,2170,2170,2170,9873
20230828,161100,1310294065,2170,2170,2170,2170,0
20230828,161000,1310294065,2170,2170,2170,2170,0
20230828,160900,1310294065,2170,2170,2170,2170,0
20230828,160800,1310294065,2170,2170,2170,2170,0
20230828,160700,1310294065,2170,2170,2170,2170,0
20230828,160600,1310294065,2170,2170,2170,2170,0
20230828,160500,1310294065,2170,2170,2170,2170,0
20230828,160400,1310294065,2170,2170,2170,2170,0
20230828,160300,1310294065,2170,2170,2170,2170,0
20230828,160200,1310294065,2170,2170,2170,2170,0
20230828,160100,1310294065,2170,2170,2170,2170,0
20230828,160000,1310294065,2170,2170,2170,2170,0
20230828,155900,1310294065,2170,2170,2170,2170,0
20230828,155800,1310294065,2170,2170,2170,2170,0
20230828,155700,1310294065,2170,2170,2170,2170,0
20230828,155600,1310294065,2170,2170,2170,2170,0
20230828,155500,1310294065,2170,2170,2170,2170,0
20230828,155400,1310294065,2170,2170,2170,2170,0
20230828,155300,1310294065,2170,2170,2170,2170,0
20230828,155200,1310294065,2170,2170,2170,2170,0
20230828,155100,1310294065,2170,2170,2170,2170,0
20230828,155000,1310294065,2170,2170,2170,2170,0
20230828,154900,1310294065,2170,2170,2170,2170,0
20230828,154800,1310294065,2170,2170,2170,2170,0
20230828,154700,1310294065,2170,2170,2170,2170,0
20230828,154600,1310294065,2170,2170,2170,2170,0
20230828,154500,1310294065,2170,2170,2170,2170,0
20230828,154400,1310294065,2170,2170,2170,2170,0
20230828,154300,1310294065,2170,2170,2170,2170,0
20230828,154200,1310294065,2170,2170,2170,2170,9873
20230828,154100,1310294065,2170,2170,2170,2170,0
20230828,154000,1310294065,2170,2170,2170,2170,0
20230828,153900,1310294065,2170,2170,2170,2170,0
20230828,153800,1310294065,2170,2170,2170,2170,0
20230828,153700,1310294065,2170,2170,2170,2170,0
20230828,153600,1310294065,2170,2170,2170,2170,0
20230828,153500,1310294065,2170,2170,2170,2170,0
20230828,153400,1310294065,2170,2170,2170,2170,0
20230828,153300,1310294065,2170,2170,2170,2170,0
20230828,153200,1310294065,2170,2170,2170,2170,0
20230828,153100,1310294065,2170,2170,2170,2170,0
20230828,153000,1310294065,2170,2170,2170,2170,9873
20230828,152900,1288869655,2175,2175,2175,2175,0
20230828,152800,1288869655,2175,2175,2175,2175,0
20230828,152700,1288869655,2175,2175,2175,2175,0
20230828,152600,1288869655,2175,2175,2175,2175,0
20230828,152500,1288869655,2175,2175,2175,2175,0
20230828,152400,1288869655,2175,2175,2175,2175,0
20230828,152300,1288869655,2175,2175,2175,2175,0
20230828,152200,1288869655,2175,2175,2175,2175,0
20230828,152100,1288869655,2175,2175,2175,2175,0
20230828,152000,1288869655,2175,2175,2175,2175,0
20230828,151900,1288869655,2175,2175,2175,2175,3961
20230828,151800,1280254480,2175,2170,2175,2170,92
20230828,151700,1280054640,2175,2175,2175,2170,441
20230828,151600,1279096515,2175,2170,2175,2170,213
20230828,151500,1278633835,2170,2170,2170,2170,1401
20230828,151400,1275593665,2170,2170,2170,2170,40
20230828,151300,1275506865,2170,2175,2175,2165,20023
20230828,151200,1232145930,2175,2170,2175,2170,3187
20230828,151100,1225228610,2175,2170,2175,2170,101
20230828,151000,1225009435,2175,2175,2175,2175,11
20230828,150900,1224985510,2175,2170,2175,2170,210
20230828,150800,1224529805,2170,2170,2175,2170,2502
20230828,150700,1219100455,2175,2170,2175,2170,471
20230828,150600,1218076080,2175,2175,2175,2170,1794
20230828,150500,1214178480,2170,2175,2175,2170,73
20230828,150400,1214020060,2175,2170,2175,2170,1202
20230828,150300,1211411710,2175,2175,2175,2170,6
20230828,150200,1211398665,2170,2170,2175,2170,1693
20230828,150100,1207722525,2170,2175,2175,2170,1065
20230828,150000,1205408970,2170,2170,2175,2170,225
20230828,145900,1204920715,2175,2175,2175,2175,250
20230828,145800,1204376965,2175,2175,2175,2175,0
20230828,145700,1204376965,2175,2175,2175,2170,59
20230828,145600,1204248900,2170,2170,2170,2170,51
20230828,145500,1204138230,2175,2165,2175,2165,1378
20230828,145400,1201147975,2175,2175,2175,2175,0
20230828,145300,1201147975,2175,2170,2175,2165,1066
20230828,145200,1198834780,2170,2170,2170,2170,105
20230828,145100,1198606930,2170,2170,2170,2170,0
20230828,145000,1198606930,2170,2175,2175,2170,39
20230828,144900,1198522295,2170,2170,2170,2170,2
20230828,144800,1198517955,2175,2175,2175,2175,0
20230828,144700,1198517955,2175,2170,2175,2165,2961
20230828,144600,1192093100,2170,2170,2170,2155,9941
20230828,144500,1170607305,2170,2170,2170,2170,0
20230828,144400,1170607305,2170,2165,2170,2165,16
20230828,144300,1170572660,2170,2170,2170,2170,706
20230828,144200,1169040640,2165,2170,2170,2165,255
20230828,144100,1168487315,2170,2165,2170,2165,6
20230828,144000,1168474320,2170,2165,2170,2165,2853
20230828,143900,1162297560,2170,2170,2170,2165,196
20230828,143800,1161872265,2170,2170,2170,2170,100
20230828,143700,1161655265,2170,2175,2175,2170,47
20230828,143600,1161553270,2170,2175,2175,2170,2
20230828,143500,1161548925,2165,2170,2175,2165,1147
20230828,143400,1159059955,2175,2175,2175,2175,2
20230828,143300,1159055605,2175,2175,2175,2175,489
20230828,143200,1157992030,2175,2175,2175,2175,13
20230828,143100,1157963755,2170,2175,2175,2170,1178
20230828,143000,1155407365,2175,2170,2175,2170,2090
20230828,142900,1150872060,2175,2175,2175,2175,114
20230828,142800,1150624110,2175,2170,2175,2170,507
20230828,142700,1149523910,2170,2175,2175,2170,483
20230828,142600,1148475790,2175,2170,2175,2170,6
20230828,142500,1148462765,2175,2175,2175,2175,1
20230828,142400,1148460590,2170,2170,2170,2170,3110
20230828,142300,1141711890,2170,2170,2170,2170,885
20230828,142200,1139791440,2170,2175,2175,2170,591
20230828,142100,1138508310,2175,2170,2175,2170,501
20230828,142000,1137421135,2170,2170,2170,2170,1140
20230828,141900,1134947335,2170,2170,2170,2170,20
20230828,141800,1134903935,2175,2175,2175,2175,0
20230828,141700,1134903935,2175,2175,2175,2175,1
20230828,141600,1134901760,2175,2175,2175,2175,22
20230828,141500,1134853910,2175,2175,2175,2175,0
20230828,141400,1134853910,2175,2175,2175,2175,15
20230828,141300,1134821285,2175,2175,2175,2175,0
20230828,141200,1134821285,2175,2175,2175,2175,0
20230828,141100,1134821285,2175,2175,2175,2175,495
20230828,141000,1133744660,2170,2175,2175,2170,717
20230828,140900,1132188760,2170,2170,2170,2170,6627
20230828,140800,1117808170,2170,2170,2170,2170,3673
20230828,140700,1109837760,2175,2175,2175,2175,401
20230828,140600,1108965585,2170,2170,2170,2170,4
20230828,140500,1108956905,2175,2175,2175,2175,0
20230828,140400,1108956905,2175,2175,2175,2175,1
20230828,140300,1108954730,2170,2170,2175,2170,10
20230828,140200,1108933025,2175,2170,2175,2170,3
20230828,140100,1108926510,2175,2175,2175,2175,1
20230828,140000,1108924335,2170,2170,2170,2170,501
20230828,135900,1107837165,2170,2170,2170,2170,3
20230828,135800,1107830655,2175,2175,2175,2175,40
20230828,135700,1107743655,2175,2170,2175,2170,8
20230828,135600,1107726285,2175,2170,2175,2170,4
20230828,135500,1107717600,2175,2175,2175,2170,14
20230828,135400,1107687210,2170,2180,2180,2170,628
20230828,135300,1106320830,2175,2175,2180,2175,7539
20230828,135200,1089922505,2175,2170,2175,2170,132
20230828,135100,1089635860,2170,2170,2170,2170,2
20230828,135000,1089631520,2175,2175,2175,2175,75
20230828,134900,1089468395,2175,2170,2175,2170,2430
20230828,134800,1084195285,2175,2170,2175,2170,3121
20230828,134700,1077422710,2175,2175,2175,2175,0
20230828,134600,1077422710,2175,2175,2175,2175,14
20230828,134500,1077392260,2175,2170,2175,2170,71
20230828,134400,1077238155,2170,2175,2175,2170,1116
20230828,134300,1074812855,2170,2170,2175,2170,5005
20230828,134200,1063952000,2175,2175,2175,2175,300
20230828,134100,1063299500,2175,2175,2175,2175,1500
20230828,134000,1060037000,2175,2175,2175,2175,8
20230828,133900,1060019600,2175,2175,2175,2170,881
20230828,133800,1058106675,2175,2170,2175,2170,51
20230828,133700,1057996000,2170,2170,2170,2170,1
20230828,133600,1057993830,2175,2170,2175,2170,514
20230828,133500,1056878425,2175,2170,2175,2170,1837
20230828,133400,1052891950,2170,2170,2170,2170,1129
20230828,133300,1050442020,2170,2170,2175,2170,1448
20230828,133200,1047299850,2175,2170,2175,2170,401
20230828,133100,1046429675,2175,2170,2175,2170,901
20230828,133000,1044474500,2175,2175,2175,2175,0
20230828,132900,1044474500,2175,2175,2175,2175,0
20230828,132800,1044474500,2175,2170,2175,2170,10003
20230828,132700,1022767975,2175,2175,2175,2175,0
20230828,132600,1022767975,2175,2175,2175,2170,104
20230828,132500,1022542275,2170,2170,2175,2170,1622
20230828,132400,1019022525,2175,2175,2175,2175,25
20230828,132300,1018968150,2175,2175,2175,2175,201
20230828,132200,1018530975,2175,2175,2175,2175,0
20230828,132100,1018530975,2175,2175,2175,2175,0
20230828,132000,1018530975,2175,2170,2175,2170,793
20230828,131900,1016810140,2175,2170,2175,2170,2
20230828,131800,1016805795,2175,2170,2175,2170,1721
20230828,131700,1013064185,2175,2170,2175,2170,2126
20230828,131600,1008450755,2175,2170,2175,2170,702
20230828,131500,1006927405,2170,2170,2170,2170,300
20230828,131400,1006276405,2175,2175,2175,2175,1
20230828,131300,1006274230,2165,2170,2175,2165,302
20230828,131200,1005618890,2175,2175,2175,2175,1
20230828,131100,1005616715,2170,2170,2175,2170,143
20230828,131000,1005306395,2175,2170,2175,2170,4853
20230828,130900,994775340,2170,2170,2170,2170,50
20230828,130800,994666840,2170,2165,2170,2160,1892
20230828,130700,990575885,2165,2165,2165,2165,161
20230828,130600,990227320,2170,2170,2170,2170,0
20230828,130500,990227320,2170,2165,2170,2165,10
20230828,130400,990205665,2170,2165,2170,2165,12
20230828,130300,990179675,2165,2165,2170,2165,72
20230828,130200,990023785,2165,2165,2165,2165,450
20230828,130100,989049535,2170,2170,2170,2170,0
20230828,130000,989049535,2170,2170,2170,2170,103
20230828,125900,988826025,2165,2165,2165,2165,0
20230828,125800,988826025,2165,2165,2165,2165,2
20230828,125700,988821695,2170,2170,2170,2170,3
20230828,125600,988815185,2170,2170,2170,2170,505
20230828,125500,987719335,2170,2170,2170,2170,59
20230828,125400,987591305,2165,2165,2165,2165,35
20230828,125300,987515530,2165,2165,2170,2160,5831
20230828,125200,974915430,2165,2165,2165,2165,0
20230828,125100,974915430,2165,2160,2165,2160,644
20230828,125000,973524270,2165,2165,2165,2165,51
20230828,124900,973413855,2160,2160,2160,2160,205
20230828,124800,972971055,2165,2165,2165,2165,309
20230828,124700,972302070,2170,2170,2170,2170,0
20230828,124600,972302070,2170,2170,2170,2170,10
20230828,124500,972280370,2170,2165,2170,2165,1048
20230828,124400,970008660,2170,2170,2170,2170,0
20230828,124300,970008660,2170,2170,2170,2170,0
20230828,124200,970008660,2170,2165,2170,2165,47
20230828,124100,969906895,2170,2165,2170,2165,934
20230828,124000,967884760,2175,2175,2175,2175,0
20230828,123900,967884760,2175,2175,2175,2175,1
20230828,123800,967882585,2170,2170,2170,2170,120
20230828,123700,967622185,2175,2175,2175,2175,0
20230828,123600,967622185,2175,2175,2175,2175,0
20230828,123500,967622185,2175,2170,2175,2170,1992
20230828,123400,963299540,2170,2160,2170,2160,21
20230828,123300,963253980,2175,2165,2175,2165,2280
20230828,123200,958307925,2170,2165,2170,2165,3085
20230828,123100,951628875,2170,2170,2170,2170,0
20230828,123000,951628875,2170,2170,2170,2170,730
20230828,122900,950044775,2170,2170,2170,2170,0
20230828,122800,950044775,2170,2165,2170,2165,2595
20230828,122700,944426505,2160,2165,2165,2160,23
20230828,122600,944376820,2160,2165,2165,2160,537
20230828,122500,943216565,2165,2165,2165,2165,16
20230828,122400,943181925,2165,2165,2165,2165,0
20230828,122300,943181925,2165,2160,2165,2160,22
20230828,122200,943134395,2165,2160,2165,2160,1015
20230828,122100,940941920,2165,2165,2165,2165,88
20230828,122000,940751400,2165,2165,2165,2165,350
20230828,121900,939993650,2160,2170,2170,2160,246
20230828,121800,939461830,2170,2170,2170,2170,0
20230828,121700,939461830,2170,2170,2170,2170,1
20230828,121600,939459660,2160,2160,2160,2160,4
20230828,121500,939451020,2170,2170,2170,2170,0
20230828,121400,939451020,2170,2170,2170,2170,0
20230828,121300,939451020,2170,2170,2175,2170,3076
20230828,121200,932776095,2175,2170,2175,2170,17
20230828,121100,932739125,2170,2170,2170,2160,2329
20230828,121000,927693465,2170,2170,2170,2170,501
20230828,120900,926606295,2160,2165,2165,2160,702
20230828,120800,925089960,2170,2170,2175,2170,6415
20230828,120700,911153075,2170,2165,2170,2165,198
20230828,120600,910724400,2165,2165,2165,2165,1110
20230828,120500,908321250,2165,2165,2165,2165,502
20230828,120400,907234420,2165,2160,2165,2160,251
20230828,120300,906691250,2165,2165,2165,2165,840
20230828,120200,904872650,2165,2165,2165,2165,100
20230828,120100,904656150,2165,2160,2165,2160,709
20230828,120000,903124705,2160,2155,2160,2155,607
20230828,115900,901813590,2160,2160,2160,2160,2
20230828,115800,901809270,2155,2160,2160,2155,2115
20230828,115700,897251370,2160,2165,2165,2160,743
20230828,115600,895645990,2165,2160,2165,2160,39
20230828,115500,895561740,2160,2160,2160,2160,400
20230828,115400,894697740,2160,2160,2160,2160,800
20230828,115300,892969740,2160,2160,2160,2160,0
20230828,115200,892969740,2160,2160,2160,2160,27
20230828,115100,892911420,2160,2160,2160,2160,1368
20230828,115000,889956540,2160,2165,2165,2160,5
20230828,114900,889945735,2160,2165,2165,2160,248
20230828,114800,889410005,2165,2170,2170,2165,51
20230828,114700,889299360,2170,2170,2170,2170,1
20230828,114600,889297190,2165,2165,2165,2165,33
20230828,114500,889225745,2170,2165,2170,2165,126
20230828,114400,888952880,2170,2165,2170,2165,201
20230828,114300,888517710,2170,2170,2170,2170,230
20230828,114200,888018610,2170,2170,2170,2160,90
20230828,114100,887823510,2155,2155,2175,2155,5903
20230828,114000,875020420,2160,2160,2160,2145,18693
20230828,113900,834802930,2165,2165,2165,2160,280
20230828,113800,834197595,2165,2165,2165,2165,228
20230828,113700,833703975,2170,2165,2170,2165,94
20230828,113600,833500370,2170,2170,2170,2170,0
20230828,113500,833500370,2170,2170,2170,2170,200
20230828,113400,833066370,2170,2170,2170,2170,460
20230828,113300,832068170,2170,2170,2170,2165,3778
20230828,113200,823870060,2175,2160,2175,2160,6351
20230828,113100,810088840,2165,2165,2170,2165,1691
20230828,113000,806427820,2170,2170,2170,2170,0
20230828,112900,806427820,2170,2170,2170,2170,4
20230828,112800,806419140,2170,2170,2170,2170,48
20230828,112700,806314980,2170,2170,2175,2170,7002
20230828,112600,791103315,2165,2165,2165,2160,904
20230828,112500,789146160,2160,2160,2160,2160,1001
20230828,112400,786984000,2160,2160,2160,2160,440
20230828,112300,786033600,2160,2160,2160,2160,70
20230828,112200,785882400,2160,2160,2160,2160,500
20230828,112100,784802400,2165,2165,2165,2165,612
20230828,112000,783477420,2165,2165,2165,2165,690
20230828,111900,781983570,2165,2155,2165,2155,4
20230828,111800,781974920,2165,2165,2165,2165,0
20230828,111700,781974920,2165,2160,2165,2155,54
20230828,111600,781858415,2160,2155,2160,2155,236
20230828,111500,781348660,2160,2160,2160,2160,265
20230828,111400,780776260,2160,2160,2160,2160,496
20230828,111300,779704900,2160,2165,2165,2160,715
20230828,111200,778160445,2160,2160,2160,2160,785
20230828,111100,776464845,2165,2165,2165,2165,1
20230828,111000,776462680,2165,2165,2165,2165,35
20230828,110900,776386905,2165,2160,2165,2160,3
20230828,110800,776380415,2165,2160,2165,2160,5298
20230828,110700,764924750,2160,2160,2160,2160,20
20230828,110600,764881550,2165,2165,2165,2165,100
20230828,110500,764665050,2160,2160,2160,2160,0
20230828,110400,764665050,2160,2160,2160,2160,1201
20230828,110300,762070890,2165,2165,2165,2165,10
20230828,110200,762049240,2160,2160,2160,2160,299
20230828,110100,761403400,2160,2160,2160,2160,100
20230828,110000,761187400,2160,2170,2170,2160,1103
20230828,105900,758800545,2170,2165,2170,2165,2400
20230828,105800,753603045,2170,2170,2170,2170,54
20230828,105700,753485865,2165,2165,2165,2165,530
20230828,105600,752338415,2165,2165,2165,2165,300
20230828,105500,751688915,2165,2170,2170,2165,52
20230828,105400,751576325,2170,2170,2170,2170,200
20230828,105300,751142325,2170,2170,2175,2170,1783
20230828,105200,747272980,2175,2175,2175,2170,202
20230828,105100,746833635,2175,2170,2175,2170,58
20230828,105000,746707735,2175,2175,2175,2170,402
20230828,104900,745835385,2175,2175,2175,2175,510
20230828,104800,744726135,2175,2180,2180,2175,500
20230828,104700,743637140,2175,2165,2175,2165,31295
20230828,104600,675694705,2165,2165,2165,2165,328
20230828,104500,674984585,2160,2160,2165,2160,843
20230828,104400,673161205,2160,2165,2165,2160,1007
20230828,104300,670986050,2165,2165,2165,2165,397
20230828,104200,670126545,2165,2165,2165,2165,49
20230828,104100,670020460,2165,2165,2165,2165,1967
20230828,104000,665761905,2165,2165,2165,2165,514
20230828,103900,664649095,2170,2170,2170,2170,4
20230828,103800,664640415,2170,2170,2170,2170,11
20230828,103700,664616545,2170,2170,2170,2170,156
20230828,103600,664278025,2170,2165,2170,2165,9002
20230828,103500,644781045,2165,2165,2165,2165,461
20230828,103400,643782980,2165,2160,2165,2160,30
20230828,103300,643718165,2165,2170,2170,2165,8346
20230828,103200,625649070,2165,2165,2165,2165,132
20230828,103100,625363290,2165,2170,2170,2165,2023
20230828,103000,620983490,2170,2165,2170,2165,120
20230828,102900,620723185,2165,2165,2170,2160,12533
20230828,102800,593584390,2160,2160,2165,2160,838
20230828,102700,591774305,2160,2160,2160,2160,1177
20230828,102600,589231985,2165,2165,2165,2165,10
20230828,102500,589210335,2165,2165,2165,2165,7
20230828,102400,589195180,2165,2160,2165,2160,2255
20230828,102300,584313110,2165,2160,2170,2150,12509
20230828,102200,557375420,2160,2165,2165,2155,12508
20230828,102100,530335275,2170,2170,2170,2170,1367
20230828,102000,527368885,2170,2170,2175,2165,5058
20230828,101900,516390705,2170,2165,2170,2165,8882
20230828,101800,497117215,2160,2165,2165,2160,7371
20230828,101700,481159035,2165,2160,2165,2160,129
20230828,101600,480880220,2160,2160,2165,2160,1732
20230828,101500,477138610,2160,2155,2160,2155,5482
20230828,101400,465297495,2155,2155,2155,2155,1136
20230828,101300,462849415,2160,2160,2160,2160,1740
20230828,101200,459091015,2160,2155,2160,2155,612
20230828,101100,457771855,2160,2160,2160,2160,1036
20230828,101000,455534095,2155,2155,2155,2155,823
20230828,100900,453760530,2150,2150,2155,2150,2320
20230828,100800,448766185,2155,2145,2155,2145,3050
20230828,100700,442206230,2150,2145,2150,2145,2247
20230828,100600,437386365,2145,2150,2150,2145,637
20230828,100500,436019365,2145,2150,2150,2145,3050
20230828,100400,429476865,2150,2145,2150,2145,311
20230828,100300,428808715,2150,2150,2150,2150,301
20230828,100200,428161565,2150,2150,2150,2150,2742
20230828,100100,422266265,2150,2150,2150,2150,1707
20230828,100000,418596215,2150,2150,2150,2150,207
20230828,095900,418151165,2150,2145,2150,2145,365
20230828,095800,417368140,2145,2140,2145,2140,3658
20230828,095700,409522155,2140,2140,2140,2140,17
20230828,095600,409485775,2145,2145,2145,2145,216
20230828,095500,409022455,2145,2145,2145,2145,3215
20230828,095400,402126280,2140,2140,2140,2140,0
20230828,095300,402126280,2140,2150,2150,2140,201
20230828,095200,401695775,2140,2150,2150,2140,251
20230828,095100,401157125,2140,2140,2140,2140,30
20230828,095000,401092925,2150,2140,2150,2140,14687
20230828,094900,369571820,2140,2140,2140,2140,2000
20230828,094800,365291820,2145,2145,2145,2145,14
20230828,094700,365261790,2130,2130,2145,2130,1094
20230828,094600,362926885,2130,2130,2130,2125,3961
20230828,094500,354496620,2125,2125,2125,2125,0
20230828,094400,354496620,2125,2140,2140,2125,2884
20230828,094300,348352730,2135,2145,2145,2135,4435
20230828,094200,338862345,2145,2145,2145,2145,2
20230828,094100,338858055,2140,2150,2150,2140,5890
20230828,094000,326224105,2140,2150,2150,2140,1211
20230828,093900,323632055,2145,2150,2150,2145,213
20230828,093800,323175155,2150,2145,2150,2145,155
20230828,093700,322842670,2145,2145,2150,2140,2988
20230828,093600,316433415,2145,2140,2145,2140,206
20230828,093500,315991980,2145,2145,2145,2145,1066
20230828,093400,313705410,2145,2145,2145,2140,703
20230828,093300,312200975,2145,2140,2145,2140,5808
20230828,093200,299771815,2140,2135,2140,2135,2103
20230828,093100,295281880,2135,2140,2140,2135,1388
20230828,093000,292318385,2140,2140,2140,2140,138
20230828,092900,292023065,2140,2135,2140,2135,574
20230828,092800,290795895,2135,2140,2140,2135,763
20230828,092700,289166885,2140,2140,2140,2140,1
20230828,092600,289164745,2140,2135,2140,2135,303
20230828,092500,288517830,2135,2140,2140,2135,1002
20230828,092400,286373555,2135,2135,2140,2130,3016
20230828,092300,279936245,2135,2140,2140,2130,3144
20230828,092200,273221425,2140,2135,2140,2135,2248
20230828,092100,268419440,2135,2125,2135,2110,3713
20230828,092000,260560360,2130,2125,2130,2125,11278
20230828,091900,236570190,2125,2125,2125,2125,0
20230828,091800,236570190,2125,2125,2125,2125,1
20230828,091700,236568065,2120,2125,2125,2120,8
20230828,091600,236551100,2120,2125,2130,2110,13652
20230828,091500,207695410,2130,2130,2130,2130,2486
20230828,091400,202400230,2130,2120,2130,2120,316
20230828,091300,201730290,2130,2120,2130,2120,3128
20230828,091200,195095130,2120,2130,2130,2120,657
20230828,091100,193698915,2130,2130,2130,2130,176
20230828,091000,193324035,2135,2130,2135,2125,4267
20230828,090900,184235325,2130,2120,2130,2115,2321
20230828,090800,179314875,2110,2115,2120,2110,175
20230828,090700,178945230,2115,2120,2120,2110,37
20230828,090600,178866975,2115,2110,2120,2110,979
20230828,090500,176797895,2120,2130,2130,2100,58386
20230828,090400,53763790,2130,2140,2145,2130,6752
20230828,090300,39298765,2150,2135,2150,2135,1003
20230828,090200,37142345,2150,2140,2150,2140,1782
20230828,090100,33328685,2140,2150,2150,2140,2512
20230828,090000,27938555,2135,2135,2150,2135,12860