stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194300,1323112220,2590,2590,2590,2590,12905
20230828,194200,1323112220,2590,2590,2590,2590,0
20230828,194100,1323112220,2590,2590,2590,2590,0
20230828,194000,1323112220,2590,2590,2590,2590,0
20230828,193900,1323112220,2590,2590,2590,2590,0
20230828,193800,1323112220,2590,2590,2590,2590,0
20230828,193700,1323112220,2590,2590,2590,2590,0
20230828,193600,1323112220,2590,2590,2590,2590,0
20230828,193500,1323112220,2590,2590,2590,2590,0
20230828,193400,1323112220,2590,2590,2590,2590,0
20230828,193300,1323112220,2590,2590,2590,2590,0
20230828,193200,1323112220,2590,2590,2590,2590,0
20230828,193100,1323112220,2590,2590,2590,2590,0
20230828,193000,1323112220,2590,2590,2590,2590,0
20230828,192900,1323112220,2590,2590,2590,2590,0
20230828,192800,1323112220,2590,2590,2590,2590,0
20230828,192700,1323112220,2590,2590,2590,2590,0
20230828,192600,1323112220,2590,2590,2590,2590,0
20230828,192500,1323112220,2590,2590,2590,2590,0
20230828,192400,1323112220,2590,2590,2590,2590,0
20230828,192300,1323112220,2590,2590,2590,2590,0
20230828,192200,1323112220,2590,2590,2590,2590,0
20230828,192100,1323112220,2590,2590,2590,2590,0
20230828,192000,1323112220,2590,2590,2590,2590,0
20230828,191900,1323112220,2590,2590,2590,2590,0
20230828,191800,1323112220,2590,2590,2590,2590,0
20230828,191700,1323112220,2590,2590,2590,2590,0
20230828,191600,1323112220,2590,2590,2590,2590,0
20230828,191500,1323112220,2590,2590,2590,2590,0
20230828,191400,1323112220,2590,2590,2590,2590,0
20230828,191300,1323112220,2590,2590,2590,2590,12905
20230828,191200,1323112220,2590,2590,2590,2590,0
20230828,191100,1323112220,2590,2590,2590,2590,0
20230828,191000,1323112220,2590,2590,2590,2590,0
20230828,190900,1323112220,2590,2590,2590,2590,0
20230828,190800,1323112220,2590,2590,2590,2590,0
20230828,190700,1323112220,2590,2590,2590,2590,0
20230828,190600,1323112220,2590,2590,2590,2590,0
20230828,190500,1323112220,2590,2590,2590,2590,0
20230828,190400,1323112220,2590,2590,2590,2590,0
20230828,190300,1323112220,2590,2590,2590,2590,0
20230828,190200,1323112220,2590,2590,2590,2590,0
20230828,190100,1323112220,2590,2590,2590,2590,0
20230828,190000,1323112220,2590,2590,2590,2590,0
20230828,185900,1323112220,2590,2590,2590,2590,0
20230828,185800,1323112220,2590,2590,2590,2590,0
20230828,185700,1323112220,2590,2590,2590,2590,0
20230828,185600,1323112220,2590,2590,2590,2590,0
20230828,185500,1323112220,2590,2590,2590,2590,0
20230828,185400,1323112220,2590,2590,2590,2590,0
20230828,185300,1323112220,2590,2590,2590,2590,0
20230828,185200,1323112220,2590,2590,2590,2590,0
20230828,185100,1323112220,2590,2590,2590,2590,0
20230828,185000,1323112220,2590,2590,2590,2590,0
20230828,184900,1323112220,2590,2590,2590,2590,0
20230828,184800,1323112220,2590,2590,2590,2590,0
20230828,184700,1323112220,2590,2590,2590,2590,0
20230828,184600,1323112220,2590,2590,2590,2590,0
20230828,184500,1323112220,2590,2590,2590,2590,0
20230828,184400,1323112220,2590,2590,2590,2590,0
20230828,184300,1323112220,2590,2590,2590,2590,12905
20230828,184200,1323112220,2590,2590,2590,2590,0
20230828,184100,1323112220,2590,2590,2590,2590,0
20230828,184000,1323112220,2590,2590,2590,2590,0
20230828,183900,1323112220,2590,2590,2590,2590,0
20230828,183800,1323112220,2590,2590,2590,2590,0
20230828,183700,1323112220,2590,2590,2590,2590,0
20230828,183600,1323112220,2590,2590,2590,2590,0
20230828,183500,1323112220,2590,2590,2590,2590,0
20230828,183400,1323112220,2590,2590,2590,2590,0
20230828,183300,1323112220,2590,2590,2590,2590,0
20230828,183200,1323112220,2590,2590,2590,2590,0
20230828,183100,1323112220,2590,2590,2590,2590,0
20230828,183000,1323112220,2590,2590,2590,2590,0
20230828,182900,1323112220,2590,2590,2590,2590,0
20230828,182800,1323112220,2590,2590,2590,2590,0
20230828,182700,1323112220,2590,2590,2590,2590,0
20230828,182600,1323112220,2590,2590,2590,2590,0
20230828,182500,1323112220,2590,2590,2590,2590,0
20230828,182400,1323112220,2590,2590,2590,2590,0
20230828,182300,1323112220,2590,2590,2590,2590,0
20230828,182200,1323112220,2590,2590,2590,2590,0
20230828,182100,1323112220,2590,2590,2590,2590,0
20230828,182000,1323112220,2590,2590,2590,2590,0
20230828,181900,1323112220,2590,2590,2590,2590,0
20230828,181800,1323112220,2590,2590,2590,2590,0
20230828,181700,1323112220,2590,2590,2590,2590,0
20230828,181600,1323112220,2590,2590,2590,2590,0
20230828,181500,1323112220,2590,2590,2590,2590,0
20230828,181400,1323112220,2590,2590,2590,2590,0
20230828,181300,1323112220,2590,2590,2590,2590,12905
20230828,181200,1323112220,2590,2590,2590,2590,0
20230828,181100,1323112220,2590,2590,2590,2590,0
20230828,181000,1323112220,2590,2590,2590,2590,0
20230828,180900,1323112220,2590,2590,2590,2590,0
20230828,180800,1323112220,2590,2590,2590,2590,0
20230828,180700,1323112220,2590,2590,2590,2590,0
20230828,180600,1323112220,2590,2590,2590,2590,0
20230828,180500,1323112220,2590,2590,2590,2590,0
20230828,180400,1323112220,2590,2590,2590,2590,0
20230828,180300,1323112220,2590,2590,2590,2590,0
20230828,180200,1323112220,2590,2590,2590,2590,0
20230828,180100,1323112220,2590,2590,2590,2590,0
20230828,180000,1323112220,2590,2590,2590,2590,0
20230828,175900,1323112220,2590,2590,2590,2590,0
20230828,175800,1323112220,2590,2590,2590,2590,0
20230828,175700,1323112220,2590,2590,2590,2590,0
20230828,175600,1323112220,2590,2590,2590,2590,0
20230828,175500,1323112220,2590,2590,2590,2590,0
20230828,175400,1323112220,2590,2590,2590,2590,0
20230828,175300,1323112220,2590,2590,2590,2590,0
20230828,175200,1323112220,2590,2590,2590,2590,0
20230828,175100,1323112220,2590,2590,2590,2590,0
20230828,175000,1323112220,2590,2590,2590,2590,0
20230828,174900,1323112220,2590,2590,2590,2590,0
20230828,174800,1323112220,2590,2590,2590,2590,0
20230828,174700,1323112220,2590,2590,2590,2590,0
20230828,174600,1323112220,2590,2590,2590,2590,0
20230828,174500,1323112220,2590,2590,2590,2590,0
20230828,174400,1323112220,2590,2590,2590,2590,0
20230828,174300,1323112220,2590,2590,2590,2590,12905
20230828,174200,1323112220,2590,2590,2590,2590,0
20230828,174100,1323112220,2590,2590,2590,2590,0
20230828,174000,1323112220,2590,2590,2590,2590,0
20230828,173900,1323112220,2590,2590,2590,2590,0
20230828,173800,1323112220,2590,2590,2590,2590,0
20230828,173700,1323112220,2590,2590,2590,2590,0
20230828,173600,1323112220,2590,2590,2590,2590,0
20230828,173500,1323112220,2590,2590,2590,2590,0
20230828,173400,1323112220,2590,2590,2590,2590,0
20230828,173300,1323112220,2590,2590,2590,2590,0
20230828,173200,1323112220,2590,2590,2590,2590,0
20230828,173100,1323112220,2590,2590,2590,2590,0
20230828,173000,1323112220,2590,2590,2590,2590,0
20230828,172900,1323112220,2590,2590,2590,2590,0
20230828,172800,1323112220,2590,2590,2590,2590,0
20230828,172700,1323112220,2590,2590,2590,2590,0
20230828,172600,1323112220,2590,2590,2590,2590,0
20230828,172500,1323112220,2590,2590,2590,2590,0
20230828,172400,1323112220,2590,2590,2590,2590,0
20230828,172300,1323112220,2590,2590,2590,2590,0
20230828,172200,1323112220,2590,2590,2590,2590,0
20230828,172100,1323112220,2590,2590,2590,2590,0
20230828,172000,1323112220,2590,2590,2590,2590,0
20230828,171900,1323112220,2590,2590,2590,2590,0
20230828,171800,1323112220,2590,2590,2590,2590,0
20230828,171700,1323112220,2590,2590,2590,2590,0
20230828,171600,1323112220,2590,2590,2590,2590,0
20230828,171500,1323112220,2590,2590,2590,2590,0
20230828,171400,1323112220,2590,2590,2590,2590,0
20230828,171300,1323112220,2590,2590,2590,2590,12905
20230828,171200,1323112220,2590,2590,2590,2590,0
20230828,171100,1323112220,2590,2590,2590,2590,0
20230828,171000,1323112220,2590,2590,2590,2590,0
20230828,170900,1323112220,2590,2590,2590,2590,0
20230828,170800,1323112220,2590,2590,2590,2590,0
20230828,170700,1323112220,2590,2590,2590,2590,0
20230828,170600,1323112220,2590,2590,2590,2590,0
20230828,170500,1323112220,2590,2590,2590,2590,0
20230828,170400,1323112220,2590,2590,2590,2590,0
20230828,170300,1323112220,2590,2590,2590,2590,0
20230828,170200,1323112220,2590,2590,2590,2590,0
20230828,170100,1323112220,2590,2590,2590,2590,0
20230828,170000,1323112220,2590,2590,2590,2590,0
20230828,165900,1323112220,2590,2590,2590,2590,0
20230828,165800,1323112220,2590,2590,2590,2590,0
20230828,165700,1323112220,2590,2590,2590,2590,0
20230828,165600,1323112220,2590,2590,2590,2590,0
20230828,165500,1323112220,2590,2590,2590,2590,0
20230828,165400,1323112220,2590,2590,2590,2590,0
20230828,165300,1323112220,2590,2590,2590,2590,0
20230828,165200,1323112220,2590,2590,2590,2590,0
20230828,165100,1323112220,2590,2590,2590,2590,0
20230828,165000,1323112220,2590,2590,2590,2590,0
20230828,164900,1323112220,2590,2590,2590,2590,0
20230828,164800,1323112220,2590,2590,2590,2590,0
20230828,164700,1323112220,2590,2590,2590,2590,0
20230828,164600,1323112220,2590,2590,2590,2590,0
20230828,164500,1323112220,2590,2590,2590,2590,0
20230828,164400,1323112220,2590,2590,2590,2590,0
20230828,164300,1323112220,2590,2590,2590,2590,12905
20230828,164200,1323112220,2590,2590,2590,2590,0
20230828,164100,1323112220,2590,2590,2590,2590,0
20230828,164000,1323112220,2590,2590,2590,2590,0
20230828,163900,1323112220,2590,2590,2590,2590,0
20230828,163800,1323112220,2590,2590,2590,2590,0
20230828,163700,1323112220,2590,2590,2590,2590,0
20230828,163600,1323112220,2590,2590,2590,2590,0
20230828,163500,1323112220,2590,2590,2590,2590,0
20230828,163400,1323112220,2590,2590,2590,2590,0
20230828,163300,1323112220,2590,2590,2590,2590,0
20230828,163200,1323112220,2590,2590,2590,2590,0
20230828,163100,1323112220,2590,2590,2590,2590,0
20230828,163000,1323112220,2590,2590,2590,2590,0
20230828,162900,1323112220,2590,2590,2590,2590,0
20230828,162800,1323112220,2590,2590,2590,2590,0
20230828,162700,1323112220,2590,2590,2590,2590,0
20230828,162600,1323112220,2590,2590,2590,2590,0
20230828,162500,1323112220,2590,2590,2590,2590,0
20230828,162400,1323112220,2590,2590,2590,2590,0
20230828,162300,1323112220,2590,2590,2590,2590,0
20230828,162200,1323112220,2590,2590,2590,2590,0
20230828,162100,1323112220,2590,2590,2590,2590,0
20230828,162000,1323112220,2590,2590,2590,2590,0
20230828,161900,1323112220,2590,2590,2590,2590,0
20230828,161800,1323112220,2590,2590,2590,2590,0
20230828,161700,1323112220,2590,2590,2590,2590,0
20230828,161600,1323112220,2590,2590,2590,2590,0
20230828,161500,1323112220,2590,2590,2590,2590,0
20230828,161400,1323112220,2590,2590,2590,2590,0
20230828,161300,1323112220,2590,2590,2590,2590,12905
20230828,161200,1323112220,2590,2590,2590,2590,0
20230828,161100,1323112220,2590,2590,2590,2590,0
20230828,161000,1323112220,2590,2590,2590,2590,0
20230828,160900,1323112220,2590,2590,2590,2590,0
20230828,160800,1323112220,2590,2590,2590,2590,0
20230828,160700,1323112220,2590,2590,2590,2590,0
20230828,160600,1323112220,2590,2590,2590,2590,0
20230828,160500,1323112220,2590,2590,2590,2590,0
20230828,160400,1323112220,2590,2590,2590,2590,0
20230828,160300,1323112220,2590,2590,2590,2590,0
20230828,160200,1323112220,2590,2590,2590,2590,0
20230828,160100,1323112220,2590,2590,2590,2590,0
20230828,160000,1323112220,2590,2590,2590,2590,0
20230828,155900,1323112220,2590,2590,2590,2590,0
20230828,155800,1323112220,2590,2590,2590,2590,0
20230828,155700,1323112220,2590,2590,2590,2590,0
20230828,155600,1323112220,2590,2590,2590,2590,0
20230828,155500,1323112220,2590,2590,2590,2590,0
20230828,155400,1323112220,2590,2590,2590,2590,0
20230828,155300,1323112220,2590,2590,2590,2590,0
20230828,155200,1323112220,2590,2590,2590,2590,0
20230828,155100,1323112220,2590,2590,2590,2590,0
20230828,155000,1323112220,2590,2590,2590,2590,0
20230828,154900,1323112220,2590,2590,2590,2590,0
20230828,154800,1323112220,2590,2590,2590,2590,0
20230828,154700,1323112220,2590,2590,2590,2590,0
20230828,154600,1323112220,2590,2590,2590,2590,0
20230828,154500,1323112220,2590,2590,2590,2590,0
20230828,154400,1323112220,2590,2590,2590,2590,0
20230828,154300,1323112220,2590,2590,2590,2590,12905
20230828,154200,1323112220,2590,2590,2590,2590,0
20230828,154100,1323112220,2590,2590,2590,2590,0
20230828,154000,1323112220,2590,2590,2590,2590,0
20230828,153900,1323112220,2590,2590,2590,2590,0
20230828,153800,1323112220,2590,2590,2590,2590,0
20230828,153700,1323112220,2590,2590,2590,2590,0
20230828,153600,1323112220,2590,2590,2590,2590,0
20230828,153500,1323112220,2590,2590,2590,2590,0
20230828,153400,1323112220,2590,2590,2590,2590,0
20230828,153300,1323112220,2590,2590,2590,2590,0
20230828,153200,1323112220,2590,2590,2590,2590,0
20230828,153100,1323112220,2590,2590,2590,2590,0
20230828,153000,1323112220,2590,2590,2590,2590,12905
20230828,152900,1289688270,2590,2590,2590,2590,0
20230828,152800,1289688270,2590,2590,2590,2590,0
20230828,152700,1289688270,2590,2590,2590,2590,0
20230828,152600,1289688270,2590,2590,2590,2590,0
20230828,152500,1289688270,2590,2590,2590,2590,0
20230828,152400,1289688270,2590,2590,2590,2590,0
20230828,152300,1289688270,2590,2590,2590,2590,0
20230828,152200,1289688270,2590,2590,2590,2590,0
20230828,152100,1289688270,2590,2590,2590,2590,0
20230828,152000,1289688270,2590,2590,2590,2590,0
20230828,151900,1289688270,2590,2590,2590,2585,2136
20230828,151800,1284157025,2590,2585,2590,2585,835
20230828,151700,1281998045,2585,2585,2585,2585,471
20230828,151600,1280780510,2585,2590,2590,2585,108
20230828,151500,1280500870,2585,2585,2585,2585,235
20230828,151400,1279893395,2585,2590,2590,2585,659
20230828,151300,1278188855,2590,2590,2590,2590,15
20230828,151200,1278150005,2590,2585,2590,2585,35
20230828,151100,1278059525,2585,2585,2585,2585,325
20230828,151000,1277219400,2585,2585,2585,2585,78
20230828,150900,1277017770,2585,2580,2585,2580,657
20230828,150800,1275321385,2580,2585,2585,2580,5311
20230828,150700,1261601215,2585,2585,2585,2585,2851
20230828,150600,1254231380,2580,2580,2585,2580,521
20230828,150500,1252887190,2580,2585,2585,2580,691
20230828,150400,1251104385,2580,2585,2585,2580,1361
20230828,150300,1247588355,2585,2580,2585,2580,1090
20230828,150200,1244772895,2580,2585,2585,2580,740
20230828,150100,1242863690,2580,2585,2585,2580,2045
20230828,150000,1237581485,2580,2580,2580,2580,533
20230828,145900,1236206345,2580,2580,2585,2580,917
20230828,145800,1233840425,2580,2580,2580,2580,971
20230828,145700,1231335245,2585,2580,2585,2580,6072
20230828,145600,1215661580,2585,2580,2585,2580,1437
20230828,145500,1211951095,2585,2580,2585,2580,906
20230828,145400,1209612740,2580,2580,2585,2580,5009
20230828,145300,1196687560,2580,2580,2585,2580,2484
20230828,145200,1190277280,2580,2580,2585,2580,3019
20230828,145100,1182480245,2585,2580,2585,2580,718
20230828,145000,1180625100,2580,2585,2585,2580,1512
20230828,144900,1176721940,2580,2580,2585,2580,1592
20230828,144800,1172612885,2585,2585,2585,2580,1345
20230828,144700,1169140875,2580,2580,2585,2580,722
20230828,144600,1167278105,2580,2580,2585,2580,1404
20230828,144500,1163655285,2585,2580,2585,2580,491
20230828,144400,1162388480,2585,2580,2585,2580,2013
20230828,144300,1157189670,2580,2580,2580,2580,852
20230828,144200,1154991510,2580,2585,2585,2580,507
20230828,144100,1153683425,2580,2580,2580,2580,800
20230828,144000,1151619425,2580,2580,2585,2580,1174
20230828,143900,1148590500,2580,2580,2585,2580,588
20230828,143800,1147073455,2580,2580,2580,2580,820
20230828,143700,1144957855,2585,2580,2585,2580,1047
20230828,143600,1142255940,2585,2580,2585,2580,940
20230828,143500,1139828645,2580,2580,2580,2580,972
20230828,143400,1137320885,2585,2580,2585,2580,1002
20230828,143300,1134735665,2580,2585,2585,2580,759
20230828,143200,1132776440,2580,2580,2585,2580,1340
20230828,143100,1129319235,2580,2585,2585,2580,1134
20230828,143000,1126393040,2585,2585,2585,2580,718
20230828,142900,1124540035,2585,2580,2585,2580,975
20230828,142800,1122024015,2580,2580,2580,2580,1291
20230828,142700,1118693235,2580,2580,2585,2580,510
20230828,142600,1117377385,2580,2580,2585,2580,1395
20230828,142500,1113777785,2580,2580,2585,2580,865
20230828,142400,1111546075,2580,2580,2585,2580,8692
20230828,142300,1089120465,2580,2580,2585,2580,11148
20230828,142200,1060357625,2580,2580,2580,2580,3529
20230828,142100,1051252805,2580,2585,2585,2580,719
20230828,142000,1049396785,2580,2580,2580,2580,1220
20230828,141900,1046249185,2580,2580,2580,2580,960
20230828,141800,1043772385,2580,2580,2585,2580,665
20230828,141700,1042056430,2585,2580,2585,2580,915
20230828,141600,1039695605,2580,2580,2585,2580,1784
20230828,141500,1035092385,2580,2580,2585,2580,780
20230828,141400,1033078285,2585,2580,2585,2580,1146
20230828,141300,1030120355,2580,2585,2585,2580,2323
20230828,141200,1024115970,2585,2585,2585,2585,2223
20230828,141100,1018369515,2585,2585,2585,2585,959
20230828,141000,1015890500,2585,2585,2590,2585,927
20230828,140900,1013493955,2585,2585,2590,2585,569
20230828,140800,1012022990,2585,2585,2590,2585,1070
20230828,140700,1009256790,2585,2590,2590,2585,505
20230828,140600,1007951190,2590,2590,2590,2590,635
20230828,140500,1006306540,2590,2585,2590,2585,526
20230828,140400,1004946315,2595,2590,2595,2590,1541
20230828,140300,1000955120,2590,2590,2590,2590,590
20230828,140200,999427020,2590,2590,2590,2590,739
20230828,140100,997513010,2590,2590,2595,2590,905
20230828,140000,995168935,2590,2590,2590,2590,298
20230828,135900,994397115,2590,2590,2590,2590,665
20230828,135800,992674765,2590,2590,2590,2590,762
20230828,135700,990701185,2590,2590,2590,2590,338
20230828,135600,989825765,2590,2590,2590,2590,1737
20230828,135500,985326935,2590,2590,2590,2590,706
20230828,135400,983498395,2595,2595,2595,2595,1
20230828,135300,983495800,2590,2595,2595,2590,4278
20230828,135200,972396190,2600,2595,2600,2595,543
20230828,135100,970986365,2595,2595,2595,2595,309
20230828,135000,970184510,2595,2595,2595,2595,313
20230828,134900,969372275,2595,2595,2595,2595,395
20230828,134800,968347250,2595,2595,2595,2595,2
20230828,134700,968342060,2595,2600,2600,2595,365
20230828,134600,967394860,2595,2595,2595,2595,349
20230828,134500,966489205,2600,2600,2600,2600,500
20230828,134400,965189205,2595,2600,2600,2595,459
20230828,134300,963997850,2595,2595,2595,2595,331
20230828,134200,963138905,2600,2595,2600,2595,1485
20230828,134100,959277960,2595,2600,2600,2595,261
20230828,134000,958600610,2600,2595,2600,2595,445
20230828,133900,957445465,2600,2600,2600,2600,110
20230828,133800,957159465,2595,2595,2595,2595,357
20230828,133700,956233050,2595,2600,2600,2595,1857
20230828,133600,951410385,2600,2600,2600,2600,1
20230828,133500,951407785,2595,2600,2600,2595,4842
20230828,133400,938832680,2600,2595,2600,2595,2038
20230828,133300,933535920,2595,2595,2595,2595,0
20230828,133200,933535920,2595,2595,2595,2595,280
20230828,133100,932809320,2595,2595,2595,2595,302
20230828,133000,932025630,2600,2595,2600,2595,134
20230828,132900,931677895,2595,2595,2595,2595,395
20230828,132800,930652870,2600,2600,2600,2595,515
20230828,132700,929315885,2600,2600,2600,2600,4861
20230828,132600,916677285,2600,2600,2600,2600,393
20230828,132500,915655485,2600,2600,2600,2600,362
20230828,132400,914714285,2600,2600,2600,2600,0
20230828,132300,914714285,2600,2600,2600,2600,333
20230828,132200,913848485,2600,2600,2600,2600,359
20230828,132100,912915085,2600,2600,2600,2600,12
20230828,132000,912883885,2600,2600,2600,2600,541
20230828,131900,911477285,2600,2600,2600,2600,405
20230828,131800,910424285,2600,2600,2600,2600,7
20230828,131700,910406085,2600,2600,2600,2600,1395
20230828,131600,906779085,2600,2600,2600,2600,411
20230828,131500,905710485,2600,2600,2600,2600,100
20230828,131400,905450485,2600,2600,2605,2600,354
20230828,131300,904530030,2600,2605,2605,2600,298
20230828,131200,903755055,2605,2605,2605,2605,2
20230828,131100,903749845,2600,2605,2605,2600,382
20230828,131000,902756635,2600,2600,2600,2600,550
20230828,130900,901326635,2600,2600,2600,2600,200
20230828,130800,900806635,2605,2605,2605,2605,322
20230828,130700,899967825,2605,2605,2605,2605,0
20230828,130600,899967825,2605,2605,2605,2605,10
20230828,130500,899941775,2605,2605,2605,2605,601
20230828,130400,898376170,2605,2605,2605,2605,8
20230828,130300,898355330,2605,2605,2605,2605,0
20230828,130200,898355330,2605,2605,2605,2605,0
20230828,130100,898355330,2605,2605,2605,2605,0
20230828,130000,898355330,2605,2605,2605,2605,2
20230828,125900,898350120,2600,2605,2605,2600,11
20230828,125800,898321470,2605,2605,2605,2605,113
20230828,125700,898027105,2605,2605,2605,2605,1
20230828,125600,898024500,2605,2605,2605,2605,36
20230828,125500,897930720,2605,2605,2605,2605,10
20230828,125400,897904670,2600,2600,2605,2600,22
20230828,125300,897847370,2600,2605,2605,2600,210
20230828,125200,897300370,2605,2605,2605,2605,30
20230828,125100,897222220,2605,2605,2605,2605,43
20230828,125000,897110205,2605,2605,2605,2605,249
20230828,124900,896461560,2605,2600,2605,2600,9
20230828,124800,896438130,2600,2600,2605,2600,2004
20230828,124700,891227725,2600,2600,2605,2600,224
20230828,124600,890645305,2600,2600,2600,2600,1420
20230828,124500,886953305,2600,2600,2600,2600,1251
20230828,124400,883700705,2600,2600,2600,2600,4
20230828,124300,883690305,2600,2600,2600,2600,0
20230828,124200,883690305,2600,2600,2600,2600,611
20230828,124100,882101705,2600,2595,2600,2595,2330
20230828,124000,876053070,2595,2605,2605,2595,5011
20230828,123900,863035580,2605,2605,2605,2605,65
20230828,123800,862866255,2605,2605,2605,2605,201
20230828,123700,862342650,2600,2600,2600,2600,10221
20230828,123600,835768050,2600,2600,2600,2600,68
20230828,123500,835591250,2600,2600,2600,2600,47
20230828,123400,835469050,2595,2600,2600,2595,29
20230828,123300,835393745,2600,2600,2600,2595,199
20230828,123200,834877320,2595,2600,2600,2595,61
20230828,123100,834718725,2600,2600,2600,2600,2187
20230828,123000,829032525,2600,2600,2600,2600,42
20230828,122900,828923325,2600,2600,2600,2600,106
20230828,122800,828647725,2600,2600,2600,2600,390
20230828,122700,827633725,2600,2600,2600,2600,93
20230828,122600,827391925,2600,2600,2600,2600,10
20230828,122500,827365925,2600,2600,2600,2600,12000
20230828,122400,796165925,2595,2595,2595,2595,182
20230828,122300,795693635,2600,2600,2600,2600,41
20230828,122200,795587035,2595,2595,2595,2595,0
20230828,122100,795587035,2595,2600,2600,2595,311
20230828,122000,794779840,2600,2595,2600,2595,31
20230828,121900,794699390,2595,2595,2595,2595,2000
20230828,121800,789509390,2600,2600,2600,2600,38
20230828,121700,789410590,2600,2600,2600,2600,100
20230828,121600,789150590,2595,2600,2600,2595,124
20230828,121500,788828735,2600,2600,2600,2600,0
20230828,121400,788828735,2600,2600,2600,2600,0
20230828,121300,788828735,2600,2600,2600,2600,0
20230828,121200,788828735,2600,2600,2600,2600,100
20230828,121100,788568735,2600,2600,2600,2600,0
20230828,121000,788568735,2600,2600,2600,2600,1
20230828,120900,788566135,2595,2595,2595,2595,5
20230828,120800,788553160,2600,2600,2600,2600,0
20230828,120700,788553160,2600,2600,2600,2600,1
20230828,120600,788550560,2590,2595,2595,2590,1020
20230828,120500,785908655,2595,2595,2595,2595,436
20230828,120400,784777235,2595,2595,2595,2595,673
20230828,120300,783030800,2595,2595,2595,2595,0
20230828,120200,783030800,2595,2595,2595,2595,51
20230828,120100,782898455,2595,2595,2595,2595,0
20230828,120000,782898455,2595,2595,2595,2595,312
20230828,115900,782088815,2590,2595,2595,2590,148
20230828,115800,781705485,2590,2590,2590,2590,2000
20230828,115700,776525485,2595,2595,2595,2595,20
20230828,115600,776473585,2595,2595,2595,2595,12
20230828,115500,776442445,2595,2595,2595,2595,518
20230828,115400,775098235,2595,2595,2595,2595,686
20230828,115300,773318065,2595,2595,2595,2595,542
20230828,115200,771911575,2595,2595,2595,2595,20
20230828,115100,771859675,2595,2595,2595,2595,7
20230828,115000,771841510,2595,2595,2595,2595,40
20230828,114900,771737710,2590,2590,2590,2590,0
20230828,114800,771737710,2590,2590,2590,2590,1322
20230828,114700,768313730,2590,2590,2590,2590,0
20230828,114600,768313730,2590,2595,2595,2590,494
20230828,114500,767033770,2595,2595,2595,2595,7
20230828,114400,767015605,2595,2590,2600,2590,1136
20230828,114300,764072055,2600,2595,2600,2590,3667
20230828,114200,754556400,2595,2595,2595,2595,1178
20230828,114100,751499490,2600,2600,2600,2600,10
20230828,114000,751473490,2600,2600,2600,2600,100
20230828,113900,751213490,2600,2600,2600,2595,88
20230828,113800,750984850,2600,2600,2600,2600,1
20230828,113700,750982250,2600,2600,2600,2600,0
20230828,113600,750982250,2600,2600,2600,2600,300
20230828,113500,750202250,2600,2600,2600,2595,512
20230828,113400,748873600,2600,2600,2600,2600,230
20230828,113300,748275600,2600,2600,2600,2600,1
20230828,113200,748273000,2600,2600,2600,2600,2161
20230828,113100,742654400,2600,2600,2600,2600,80
20230828,113000,742446400,2600,2595,2600,2595,181
20230828,112900,741976700,2595,2595,2595,2595,1
20230828,112800,741974105,2600,2600,2600,2600,0
20230828,112700,741974105,2600,2595,2600,2595,122
20230828,112600,741657480,2595,2595,2595,2595,4155
20230828,112500,730875255,2595,2595,2595,2595,50
20230828,112400,730745505,2595,2595,2595,2590,342
20230828,112300,729858020,2595,2595,2595,2595,3096
20230828,112200,721823900,2590,2595,2595,2590,260
20230828,112100,721150450,2595,2595,2595,2595,404
20230828,112000,720102070,2595,2595,2595,2595,2
20230828,111900,720096880,2595,2595,2595,2595,1
20230828,111800,720094285,2595,2595,2595,2595,6
20230828,111700,720078715,2595,2595,2595,2595,8
20230828,111600,720057955,2595,2595,2595,2595,2
20230828,111500,720052765,2590,2590,2590,2590,100
20230828,111400,719793765,2590,2590,2590,2590,103
20230828,111300,719526995,2595,2595,2595,2595,75
20230828,111200,719332370,2595,2595,2595,2595,20
20230828,111100,719280470,2595,2595,2595,2595,311
20230828,111000,718473425,2595,2595,2595,2595,40
20230828,110900,718369625,2595,2595,2595,2595,1
20230828,110800,718367030,2595,2595,2595,2595,5
20230828,110700,718354055,2595,2595,2595,2595,5
20230828,110600,718341080,2595,2595,2595,2595,2097
20230828,110500,712899365,2590,2590,2590,2585,3550
20230828,110400,703706370,2585,2585,2585,2580,1247
20230828,110300,700488235,2585,2585,2585,2585,0
20230828,110200,700488235,2585,2585,2585,2585,9092
20230828,110100,676985415,2585,2585,2585,2585,319
20230828,110000,676160800,2585,2585,2585,2585,1789
20230828,105900,671536235,2585,2590,2590,2585,150
20230828,105800,671147985,2585,2585,2585,2585,1917
20230828,105700,666192540,2585,2585,2585,2585,383
20230828,105600,665202485,2585,2585,2585,2585,640
20230828,105500,663548085,2590,2590,2590,2590,282
20230828,105400,662817705,2590,2590,2590,2590,350
20230828,105300,661911205,2585,2590,2590,2585,4873
20230828,105200,649290145,2590,2590,2590,2590,0
20230828,105100,649290145,2590,2590,2590,2590,841
20230828,105000,647111955,2595,2595,2595,2595,14
20230828,104900,647075625,2590,2590,2590,2590,10
20230828,104800,647049725,2590,2590,2590,2590,205
20230828,104700,646518775,2590,2590,2590,2590,0
20230828,104600,646518775,2590,2590,2590,2590,0
20230828,104500,646518775,2590,2590,2590,2590,1515
20230828,104400,642594925,2590,2590,2590,2590,3918
20230828,104300,632447305,2590,2590,2590,2590,15
20230828,104200,632408455,2590,2590,2590,2590,14
20230828,104100,632372195,2585,2590,2590,2585,31
20230828,104000,632291910,2590,2585,2590,2585,5595
20230828,103900,617828450,2585,2585,2585,2585,6
20230828,103800,617812940,2585,2585,2585,2585,2
20230828,103700,617807770,2585,2585,2585,2580,1515
20230828,103600,613894060,2585,2585,2585,2585,217
20230828,103500,613333115,2580,2580,2580,2580,0
20230828,103400,613333115,2580,2585,2585,2580,315
20230828,103300,612519480,2585,2585,2585,2585,88
20230828,103200,612292000,2585,2585,2585,2585,319
20230828,103100,611467385,2585,2580,2585,2580,31
20230828,103000,611387300,2580,2580,2580,2580,1969
20230828,102900,606307280,2580,2580,2580,2580,5550
20230828,102800,591988280,2580,2580,2580,2580,561
20230828,102700,590540900,2585,2580,2585,2580,574
20230828,102600,589059975,2580,2580,2580,2580,2561
20230828,102500,582452595,2585,2580,2585,2580,619
20230828,102400,580855570,2585,2585,2585,2580,844
20230828,102300,578676920,2585,2585,2585,2580,796
20230828,102200,576623220,2585,2585,2585,2580,6016
20230828,102100,561074565,2590,2590,2590,2590,285
20230828,102000,560336415,2590,2595,2595,2590,646
20230828,101900,558663270,2590,2595,2595,2590,501
20230828,101800,557365430,2595,2585,2595,2585,1781
20230828,101700,552756390,2590,2590,2590,2585,1076
20230828,101600,549973365,2590,2585,2590,2585,488
20230828,101500,548710115,2585,2590,2590,2585,1249
20230828,101400,545478945,2590,2595,2595,2590,4142
20230828,101300,534751140,2590,2595,2595,2590,652
20230828,101200,533061960,2590,2590,2590,2590,1480
20230828,101100,529228760,2590,2595,2595,2590,961
20230828,101000,526737475,2595,2590,2595,2590,1124
20230828,100900,523823720,2595,2600,2600,2595,731
20230828,100800,521926770,2595,2595,2595,2595,3994
20230828,100700,511562340,2590,2595,2595,2590,3327
20230828,100600,502929275,2595,2590,2595,2590,546
20230828,100500,501514025,2595,2590,2595,2590,691
20230828,100400,499724275,2590,2595,2595,2590,520
20230828,100300,498377455,2595,2595,2595,2595,3072
20230828,100200,490405615,2595,2595,2595,2595,793
20230828,100100,488347780,2595,2595,2600,2595,2784
20230828,100000,481123200,2595,2600,2600,2595,2811
20230828,095900,473828630,2595,2595,2595,2595,373
20230828,095800,472860695,2600,2595,2600,2595,1932
20230828,095700,467846955,2595,2600,2600,2595,1244
20230828,095600,464615700,2595,2595,2595,2595,2327
20230828,095500,458577135,2595,2595,2595,2590,1456
20230828,095400,454801935,2600,2595,2600,2595,1502
20230828,095300,450904240,2590,2595,2595,2590,1032
20230828,095200,448228770,2595,2595,2595,2595,2477
20230828,095100,441800955,2595,2600,2600,2595,25424
20230828,095000,375735935,2600,2600,2600,2600,3018
20230828,094900,367889135,2600,2600,2605,2600,2337
20230828,094800,361812020,2605,2605,2605,2600,518
20230828,094700,360464120,2605,2605,2605,2600,524
20230828,094600,359101270,2605,2600,2605,2600,2103
20230828,094500,353625480,2600,2600,2600,2600,717
20230828,094400,351761280,2605,2600,2605,2600,1246
20230828,094300,348520355,2600,2605,2605,2600,1174
20230828,094200,345466035,2600,2605,2605,2600,2680
20230828,094100,338498015,2600,2600,2605,2600,1090
20230828,094000,335663505,2605,2600,2605,2600,795
20230828,093900,333596500,2600,2605,2605,2600,892
20230828,093800,331275930,2605,2605,2610,2605,3722
20230828,093700,321580030,2605,2605,2610,2605,1081
20230828,093600,318763870,2605,2610,2610,2605,679
20230828,093500,316995000,2610,2605,2610,2605,809
20230828,093400,314887380,2610,2610,2610,2605,1218
20230828,093300,311712040,2610,2605,2610,2600,4461
20230828,093200,300094655,2605,2605,2605,2600,2078
20230828,093100,294687690,2605,2605,2605,2600,735
20230828,093000,292776505,2600,2605,2605,2600,340
20230828,092900,291892405,2600,2600,2600,2600,885
20230828,092800,289591405,2600,2605,2605,2600,1204
20230828,092700,286458755,2600,2600,2600,2600,1380
20230828,092600,282870755,2600,2605,2605,2600,970
20230828,092500,280347960,2600,2605,2605,2600,806
20230828,092400,278250820,2605,2600,2605,2600,1911
20230828,092300,273276280,2605,2600,2605,2600,3945
20230828,092200,263016780,2600,2605,2605,2600,2036
20230828,092100,257715960,2605,2605,2605,2605,1018
20230828,092000,255064070,2605,2600,2605,2600,1111
20230828,091900,252171860,2600,2605,2605,2600,619
20230828,091800,250559370,2605,2600,2605,2600,1316
20230828,091700,247133560,2600,2600,2600,2595,1218
20230828,091600,243968915,2600,2600,2600,2600,2417
20230828,091500,237684715,2605,2615,2615,2605,3597
20230828,091400,228307265,2615,2620,2625,2615,3976
20230828,091300,217893690,2620,2625,2630,2620,5398
20230828,091200,203708605,2630,2625,2630,2625,1425
20230828,091100,199967725,2625,2615,2625,2615,8454
20230828,091000,177804875,2615,2605,2620,2605,18493
20230828,090900,129505610,2610,2600,2610,2600,265
20230828,090800,128814460,2600,2600,2610,2600,4090
20230828,090700,118166540,2600,2600,2605,2595,1661
20230828,090600,113846085,2605,2605,2605,2600,2373
20230828,090500,107668195,2605,2600,2605,2600,322
20230828,090400,106830345,2600,2605,2610,2595,2453
20230828,090300,100457845,2605,2605,2610,2605,1324
20230828,090200,97008210,2605,2600,2605,2590,11321
20230828,090100,67521470,2600,2610,2610,2600,1777
20230828,090000,62898060,2610,2595,2615,2590,24137