stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194900,2408453890,2640,2640,2640,2640,10569
20230830,194800,2408453890,2640,2640,2640,2640,0
20230830,194700,2408453890,2640,2640,2640,2640,0
20230830,194600,2408453890,2640,2640,2640,2640,0
20230830,194500,2408453890,2640,2640,2640,2640,0
20230830,194400,2408453890,2640,2640,2640,2640,0
20230830,194300,2408453890,2640,2640,2640,2640,0
20230830,194200,2408453890,2640,2640,2640,2640,0
20230830,194100,2408453890,2640,2640,2640,2640,0
20230830,194000,2408453890,2640,2640,2640,2640,0
20230830,193900,2408453890,2640,2640,2640,2640,0
20230830,193800,2408453890,2640,2640,2640,2640,0
20230830,193700,2408453890,2640,2640,2640,2640,0
20230830,193600,2408453890,2640,2640,2640,2640,0
20230830,193500,2408453890,2640,2640,2640,2640,0
20230830,193400,2408453890,2640,2640,2640,2640,0
20230830,193300,2408453890,2640,2640,2640,2640,0
20230830,193200,2408453890,2640,2640,2640,2640,0
20230830,193100,2408453890,2640,2640,2640,2640,0
20230830,193000,2408453890,2640,2640,2640,2640,0
20230830,192900,2408453890,2640,2640,2640,2640,0
20230830,192800,2408453890,2640,2640,2640,2640,0
20230830,192700,2408453890,2640,2640,2640,2640,0
20230830,192600,2408453890,2640,2640,2640,2640,0
20230830,192500,2408453890,2640,2640,2640,2640,0
20230830,192400,2408453890,2640,2640,2640,2640,0
20230830,192300,2408453890,2640,2640,2640,2640,0
20230830,192200,2408453890,2640,2640,2640,2640,0
20230830,192100,2408453890,2640,2640,2640,2640,0
20230830,192000,2408453890,2640,2640,2640,2640,0
20230830,191900,2408453890,2640,2640,2640,2640,10569
20230830,191800,2408453890,2640,2640,2640,2640,0
20230830,191700,2408453890,2640,2640,2640,2640,0
20230830,191600,2408453890,2640,2640,2640,2640,0
20230830,191500,2408453890,2640,2640,2640,2640,0
20230830,191400,2408453890,2640,2640,2640,2640,0
20230830,191300,2408453890,2640,2640,2640,2640,0
20230830,191200,2408453890,2640,2640,2640,2640,0
20230830,191100,2408453890,2640,2640,2640,2640,0
20230830,191000,2408453890,2640,2640,2640,2640,0
20230830,190900,2408453890,2640,2640,2640,2640,0
20230830,190800,2408453890,2640,2640,2640,2640,0
20230830,190700,2408453890,2640,2640,2640,2640,0
20230830,190600,2408453890,2640,2640,2640,2640,0
20230830,190500,2408453890,2640,2640,2640,2640,0
20230830,190400,2408453890,2640,2640,2640,2640,0
20230830,190300,2408453890,2640,2640,2640,2640,0
20230830,190200,2408453890,2640,2640,2640,2640,0
20230830,190100,2408453890,2640,2640,2640,2640,0
20230830,190000,2408453890,2640,2640,2640,2640,0
20230830,185900,2408453890,2640,2640,2640,2640,0
20230830,185800,2408453890,2640,2640,2640,2640,0
20230830,185700,2408453890,2640,2640,2640,2640,0
20230830,185600,2408453890,2640,2640,2640,2640,0
20230830,185500,2408453890,2640,2640,2640,2640,0
20230830,185400,2408453890,2640,2640,2640,2640,0
20230830,185300,2408453890,2640,2640,2640,2640,0
20230830,185200,2408453890,2640,2640,2640,2640,0
20230830,185100,2408453890,2640,2640,2640,2640,0
20230830,185000,2408453890,2640,2640,2640,2640,0
20230830,184900,2408453890,2640,2640,2640,2640,10569
20230830,184800,2408453890,2640,2640,2640,2640,0
20230830,184700,2408453890,2640,2640,2640,2640,0
20230830,184600,2408453890,2640,2640,2640,2640,0
20230830,184500,2408453890,2640,2640,2640,2640,0
20230830,184400,2408453890,2640,2640,2640,2640,0
20230830,184300,2408453890,2640,2640,2640,2640,0
20230830,184200,2408453890,2640,2640,2640,2640,0
20230830,184100,2408453890,2640,2640,2640,2640,0
20230830,184000,2408453890,2640,2640,2640,2640,0
20230830,183900,2408453890,2640,2640,2640,2640,0
20230830,183800,2408453890,2640,2640,2640,2640,0
20230830,183700,2408453890,2640,2640,2640,2640,0
20230830,183600,2408453890,2640,2640,2640,2640,0
20230830,183500,2408453890,2640,2640,2640,2640,0
20230830,183400,2408453890,2640,2640,2640,2640,0
20230830,183300,2408453890,2640,2640,2640,2640,0
20230830,183200,2408453890,2640,2640,2640,2640,0
20230830,183100,2408453890,2640,2640,2640,2640,0
20230830,183000,2408453890,2640,2640,2640,2640,0
20230830,182900,2408453890,2640,2640,2640,2640,0
20230830,182800,2408453890,2640,2640,2640,2640,0
20230830,182700,2408453890,2640,2640,2640,2640,0
20230830,182600,2408453890,2640,2640,2640,2640,0
20230830,182500,2408453890,2640,2640,2640,2640,0
20230830,182400,2408453890,2640,2640,2640,2640,0
20230830,182300,2408453890,2640,2640,2640,2640,0
20230830,182200,2408453890,2640,2640,2640,2640,0
20230830,182100,2408453890,2640,2640,2640,2640,0
20230830,182000,2408453890,2640,2640,2640,2640,0
20230830,181900,2408453890,2640,2640,2640,2640,10569
20230830,181800,2408453890,2640,2640,2640,2640,0
20230830,181700,2408453890,2640,2640,2640,2640,0
20230830,181600,2408453890,2640,2640,2640,2640,0
20230830,181500,2408453890,2640,2640,2640,2640,0
20230830,181400,2408453890,2640,2640,2640,2640,0
20230830,181300,2408453890,2640,2640,2640,2640,0
20230830,181200,2408453890,2640,2640,2640,2640,0
20230830,181100,2408453890,2640,2640,2640,2640,0
20230830,181000,2408453890,2640,2640,2640,2640,0
20230830,180900,2408453890,2640,2640,2640,2640,0
20230830,180800,2408453890,2640,2640,2640,2640,0
20230830,180700,2408453890,2640,2640,2640,2640,0
20230830,180600,2408453890,2640,2640,2640,2640,0
20230830,180500,2408453890,2640,2640,2640,2640,0
20230830,180400,2408453890,2640,2640,2640,2640,0
20230830,180300,2408453890,2640,2640,2640,2640,0
20230830,180200,2408453890,2640,2640,2640,2640,0
20230830,180100,2408453890,2640,2640,2640,2640,0
20230830,180000,2408453890,2640,2640,2640,2640,0
20230830,175900,2408453890,2640,2640,2640,2640,0
20230830,175800,2408453890,2640,2640,2640,2640,0
20230830,175700,2408453890,2640,2640,2640,2640,0
20230830,175600,2408453890,2640,2640,2640,2640,0
20230830,175500,2408453890,2640,2640,2640,2640,0
20230830,175400,2408453890,2640,2640,2640,2640,0
20230830,175300,2408453890,2640,2640,2640,2640,0
20230830,175200,2408453890,2640,2640,2640,2640,0
20230830,175100,2408453890,2640,2640,2640,2640,0
20230830,175000,2408453890,2640,2640,2640,2640,0
20230830,174900,2408453890,2640,2640,2640,2640,10569
20230830,174800,2408453890,2640,2640,2640,2640,0
20230830,174700,2408453890,2640,2640,2640,2640,0
20230830,174600,2408453890,2640,2640,2640,2640,0
20230830,174500,2408453890,2640,2640,2640,2640,0
20230830,174400,2408453890,2640,2640,2640,2640,0
20230830,174300,2408453890,2640,2640,2640,2640,0
20230830,174200,2408453890,2640,2640,2640,2640,0
20230830,174100,2408453890,2640,2640,2640,2640,0
20230830,174000,2408453890,2640,2640,2640,2640,0
20230830,173900,2408453890,2640,2640,2640,2640,0
20230830,173800,2408453890,2640,2640,2640,2640,0
20230830,173700,2408453890,2640,2640,2640,2640,0
20230830,173600,2408453890,2640,2640,2640,2640,0
20230830,173500,2408453890,2640,2640,2640,2640,0
20230830,173400,2408453890,2640,2640,2640,2640,0
20230830,173300,2408453890,2640,2640,2640,2640,0
20230830,173200,2408453890,2640,2640,2640,2640,0
20230830,173100,2408453890,2640,2640,2640,2640,0
20230830,173000,2408453890,2640,2640,2640,2640,0
20230830,172900,2408453890,2640,2640,2640,2640,0
20230830,172800,2408453890,2640,2640,2640,2640,0
20230830,172700,2408453890,2640,2640,2640,2640,0
20230830,172600,2408453890,2640,2640,2640,2640,0
20230830,172500,2408453890,2640,2640,2640,2640,0
20230830,172400,2408453890,2640,2640,2640,2640,0
20230830,172300,2408453890,2640,2640,2640,2640,0
20230830,172200,2408453890,2640,2640,2640,2640,0
20230830,172100,2408453890,2640,2640,2640,2640,0
20230830,172000,2408453890,2640,2640,2640,2640,0
20230830,171900,2408453890,2640,2640,2640,2640,10569
20230830,171800,2408453890,2640,2640,2640,2640,0
20230830,171700,2408453890,2640,2640,2640,2640,0
20230830,171600,2408453890,2640,2640,2640,2640,0
20230830,171500,2408453890,2640,2640,2640,2640,0
20230830,171400,2408453890,2640,2640,2640,2640,0
20230830,171300,2408453890,2640,2640,2640,2640,0
20230830,171200,2408453890,2640,2640,2640,2640,0
20230830,171100,2408453890,2640,2640,2640,2640,0
20230830,171000,2408453890,2640,2640,2640,2640,0
20230830,170900,2408453890,2640,2640,2640,2640,0
20230830,170800,2408453890,2640,2640,2640,2640,0
20230830,170700,2408453890,2640,2640,2640,2640,0
20230830,170600,2408453890,2640,2640,2640,2640,0
20230830,170500,2408453890,2640,2640,2640,2640,0
20230830,170400,2408453890,2640,2640,2640,2640,0
20230830,170300,2408453890,2640,2640,2640,2640,0
20230830,170200,2408453890,2640,2640,2640,2640,0
20230830,170100,2408453890,2640,2640,2640,2640,0
20230830,170000,2408453890,2640,2640,2640,2640,0
20230830,165900,2408453890,2640,2640,2640,2640,0
20230830,165800,2408453890,2640,2640,2640,2640,0
20230830,165700,2408453890,2640,2640,2640,2640,0
20230830,165600,2408453890,2640,2640,2640,2640,0
20230830,165500,2408453890,2640,2640,2640,2640,0
20230830,165400,2408453890,2640,2640,2640,2640,0
20230830,165300,2408453890,2640,2640,2640,2640,0
20230830,165200,2408453890,2640,2640,2640,2640,0
20230830,165100,2408453890,2640,2640,2640,2640,0
20230830,165000,2408453890,2640,2640,2640,2640,0
20230830,164900,2408453890,2640,2640,2640,2640,10569
20230830,164800,2408453890,2640,2640,2640,2640,0
20230830,164700,2408453890,2640,2640,2640,2640,0
20230830,164600,2408453890,2640,2640,2640,2640,0
20230830,164500,2408453890,2640,2640,2640,2640,0
20230830,164400,2408453890,2640,2640,2640,2640,0
20230830,164300,2408453890,2640,2640,2640,2640,0
20230830,164200,2408453890,2640,2640,2640,2640,0
20230830,164100,2408453890,2640,2640,2640,2640,0
20230830,164000,2408453890,2640,2640,2640,2640,0
20230830,163900,2408453890,2640,2640,2640,2640,0
20230830,163800,2408453890,2640,2640,2640,2640,0
20230830,163700,2408453890,2640,2640,2640,2640,0
20230830,163600,2408453890,2640,2640,2640,2640,0
20230830,163500,2408453890,2640,2640,2640,2640,0
20230830,163400,2408453890,2640,2640,2640,2640,0
20230830,163300,2408453890,2640,2640,2640,2640,0
20230830,163200,2408453890,2640,2640,2640,2640,0
20230830,163100,2408453890,2640,2640,2640,2640,0
20230830,163000,2408453890,2640,2640,2640,2640,0
20230830,162900,2408453890,2640,2640,2640,2640,0
20230830,162800,2408453890,2640,2640,2640,2640,0
20230830,162700,2408453890,2640,2640,2640,2640,0
20230830,162600,2408453890,2640,2640,2640,2640,0
20230830,162500,2408453890,2640,2640,2640,2640,0
20230830,162400,2408453890,2640,2640,2640,2640,0
20230830,162300,2408453890,2640,2640,2640,2640,0
20230830,162200,2408453890,2640,2640,2640,2640,0
20230830,162100,2408453890,2640,2640,2640,2640,0
20230830,162000,2408453890,2640,2640,2640,2640,0
20230830,161900,2408453890,2640,2640,2640,2640,10569
20230830,161800,2408453890,2640,2640,2640,2640,0
20230830,161700,2408453890,2640,2640,2640,2640,0
20230830,161600,2408453890,2640,2640,2640,2640,0
20230830,161500,2408453890,2640,2640,2640,2640,0
20230830,161400,2408453890,2640,2640,2640,2640,0
20230830,161300,2408453890,2640,2640,2640,2640,0
20230830,161200,2408453890,2640,2640,2640,2640,0
20230830,161100,2408453890,2640,2640,2640,2640,0
20230830,161000,2408453890,2640,2640,2640,2640,0
20230830,160900,2408453890,2640,2640,2640,2640,0
20230830,160800,2408453890,2640,2640,2640,2640,0
20230830,160700,2408453890,2640,2640,2640,2640,0
20230830,160600,2408453890,2640,2640,2640,2640,0
20230830,160500,2408453890,2640,2640,2640,2640,0
20230830,160400,2408453890,2640,2640,2640,2640,0
20230830,160300,2408453890,2640,2640,2640,2640,0
20230830,160200,2408453890,2640,2640,2640,2640,0
20230830,160100,2408453890,2640,2640,2640,2640,0
20230830,160000,2408453890,2640,2640,2640,2640,0
20230830,155900,2408453890,2640,2640,2640,2640,0
20230830,155800,2408453890,2640,2640,2640,2640,0
20230830,155700,2408453890,2640,2640,2640,2640,0
20230830,155600,2408453890,2640,2640,2640,2640,0
20230830,155500,2408453890,2640,2640,2640,2640,0
20230830,155400,2408453890,2640,2640,2640,2640,0
20230830,155300,2408453890,2640,2640,2640,2640,0
20230830,155200,2408453890,2640,2640,2640,2640,0
20230830,155100,2408453890,2640,2640,2640,2640,0
20230830,155000,2408453890,2640,2640,2640,2640,0
20230830,154900,2408453890,2640,2640,2640,2640,10569
20230830,154800,2408453890,2640,2640,2640,2640,0
20230830,154700,2408453890,2640,2640,2640,2640,0
20230830,154600,2408453890,2640,2640,2640,2640,0
20230830,154500,2408453890,2640,2640,2640,2640,0
20230830,154400,2408453890,2640,2640,2640,2640,0
20230830,154300,2408453890,2640,2640,2640,2640,0
20230830,154200,2408453890,2640,2640,2640,2640,0
20230830,154100,2408453890,2640,2640,2640,2640,0
20230830,154000,2408453890,2640,2640,2640,2640,0
20230830,153900,2408453890,2640,2640,2640,2640,0
20230830,153800,2408453890,2640,2640,2640,2640,0
20230830,153700,2408453890,2640,2640,2640,2640,0
20230830,153600,2408453890,2640,2640,2640,2640,0
20230830,153500,2408453890,2640,2640,2640,2640,0
20230830,153400,2408453890,2640,2640,2640,2640,0
20230830,153300,2408453890,2640,2640,2640,2640,0
20230830,153200,2408453890,2640,2640,2640,2640,0
20230830,153100,2408453890,2640,2640,2640,2640,0
20230830,153000,2408453890,2640,2640,2640,2640,10569
20230830,152900,2380551730,2640,2640,2640,2640,0
20230830,152800,2380551730,2640,2640,2640,2640,0
20230830,152700,2380551730,2640,2640,2640,2640,0
20230830,152600,2380551730,2640,2640,2640,2640,0
20230830,152500,2380551730,2640,2640,2640,2640,0
20230830,152400,2380551730,2640,2640,2640,2640,0
20230830,152300,2380551730,2640,2640,2640,2640,0
20230830,152200,2380551730,2640,2640,2640,2640,0
20230830,152100,2380551730,2640,2640,2640,2640,0
20230830,152000,2380551730,2640,2640,2640,2640,0
20230830,151900,2380551730,2640,2635,2640,2635,6084
20230830,151800,2364499365,2635,2630,2635,2630,865
20230830,151700,2362224090,2635,2635,2635,2635,13
20230830,151600,2362189835,2635,2640,2640,2635,6032
20230830,151500,2346294820,2640,2635,2640,2635,441
20230830,151400,2345132765,2640,2640,2640,2635,2316
20230830,151300,2339018575,2640,2640,2640,2635,499
20230830,151200,2337702745,2640,2640,2645,2640,2298
20230830,151100,2331635520,2645,2640,2645,2640,3794
20230830,151000,2321619330,2645,2640,2645,2640,188
20230830,150900,2321122220,2645,2640,2645,2635,4163
20230830,150800,2310131415,2640,2640,2640,2640,5448
20230830,150700,2295748695,2640,2640,2640,2640,726
20230830,150600,2293832055,2640,2640,2640,2635,1458
20230830,150500,2289982985,2640,2640,2640,2635,1989
20230830,150400,2284736910,2640,2640,2640,2635,1939
20230830,150300,2279617955,2640,2640,2640,2640,1355
20230830,150200,2276040755,2640,2645,2645,2635,1223
20230830,150100,2272811895,2645,2650,2650,2640,11048
20230830,150000,2243604020,2650,2650,2650,2650,1306
20230830,145900,2240143120,2650,2650,2650,2650,3183
20230830,145800,2231708170,2650,2650,2650,2645,2791
20230830,145700,2224315340,2650,2650,2650,2645,3816
20230830,145600,2214211810,2650,2655,2655,2645,2982
20230830,145500,2206311165,2655,2650,2655,2650,2866
20230830,145400,2198710120,2645,2650,2655,2645,2441
20230830,145300,2192242460,2650,2640,2650,2640,3891
20230830,145200,2181959235,2640,2640,2640,2635,5938
20230830,145100,2166301955,2640,2630,2640,2630,14226
20230830,145000,2128873120,2630,2630,2635,2630,7840
20230830,144900,2108252645,2630,2630,2630,2625,3828
20230830,144800,2098191450,2630,2635,2635,2630,3655
20230830,144700,2088577035,2635,2635,2635,2630,10971
20230830,144600,2059710545,2635,2635,2635,2635,3329
20230830,144500,2050938630,2635,2640,2640,2635,2780
20230830,144400,2043604865,2640,2640,2640,2635,2541
20230830,144300,2036897550,2640,2640,2640,2635,2493
20230830,144200,2030316780,2640,2635,2640,2635,2678
20230830,144100,2023253860,2640,2640,2640,2635,8271
20230830,144000,2001447965,2640,2645,2645,2640,2673
20230830,143900,1994380015,2645,2645,2650,2640,8253
20230830,143800,1972556765,2645,2645,2645,2640,2538
20230830,143700,1965844755,2645,2645,2650,2640,7794
20230830,143600,1945234730,2650,2650,2650,2645,3240
20230830,143500,1936657045,2650,2655,2655,2650,7003
20230830,143400,1918091780,2655,2655,2660,2655,2385
20230830,143300,1911757925,2655,2660,2665,2655,2512
20230830,143200,1905079680,2665,2665,2665,2660,3419
20230830,143100,1895975545,2665,2665,2665,2660,2100
20230830,143000,1890379050,2665,2665,2665,2660,2547
20230830,142900,1883592585,2665,2660,2665,2660,4002
20230830,142800,1872945530,2660,2660,2660,2655,2602
20230830,142700,1866024350,2660,2665,2665,2660,3366
20230830,142600,1857069885,2660,2665,2665,2660,3317
20230830,142500,1848237335,2665,2665,2665,2660,9105
20230830,142400,1824001990,2665,2670,2670,2660,3557
20230830,142300,1814528355,2670,2665,2670,2660,3582
20230830,142200,1804982755,2665,2665,2670,2665,4152
20230830,142100,1793903310,2665,2665,2670,2660,3495
20230830,142000,1784589220,2660,2665,2670,2660,9751
20230830,141900,1758631390,2665,2665,2665,2660,2743
20230830,141800,1751327350,2660,2665,2670,2660,2667
20230830,141700,1744219385,2665,2665,2670,2665,2432
20230830,141600,1737736990,2670,2680,2685,2665,14761
20230830,141500,1698263235,2680,2655,2690,2650,59878
20230830,141400,1538268335,2650,2655,2660,2650,4870
20230830,141300,1525348200,2655,2660,2665,2655,3817
20230830,141200,1515201780,2665,2660,2665,2660,3371
20230830,141100,1506226660,2660,2660,2660,2655,7174
20230830,141000,1487146125,2660,2655,2660,2645,9832
20230830,140900,1461045595,2655,2650,2655,2650,7827
20230830,140800,1440285880,2650,2655,2655,2645,5834
20230830,140700,1424827985,2655,2655,2665,2650,15831
20230830,140600,1382750070,2655,2645,2655,2640,30683
20230830,140500,1301540615,2640,2625,2645,2625,33367
20230830,140400,1213626820,2620,2615,2625,2615,11169
20230830,140300,1184371235,2615,2610,2620,2610,5699
20230830,140200,1169468550,2615,2610,2615,2610,2233
20230830,140100,1163632320,2610,2605,2615,2605,50090
20230830,140000,1032927565,2605,2600,2605,2600,1418
20230830,135900,1029234755,2605,2600,2605,2600,50057
20230830,135800,899050845,2595,2590,2595,2590,53089
20230830,135700,761325075,2590,2590,2590,2590,1301
20230830,135600,757955485,2590,2590,2590,2590,1623
20230830,135500,753751915,2585,2590,2590,2585,783
20230830,135400,751724130,2585,2585,2590,2585,953
20230830,135300,749256215,2580,2585,2590,2580,1758
20230830,135200,744708050,2585,2590,2590,2585,1102
20230830,135100,741856460,2590,2590,2590,2590,559
20230830,135000,740408650,2590,2590,2590,2590,694
20230830,134900,738611190,2580,2590,2590,2580,1931
20230830,134800,733616165,2585,2585,2590,2585,1172
20230830,134700,730583465,2585,2590,2590,2585,1119
20230830,134600,727687380,2590,2585,2590,2585,664
20230830,134500,725970235,2585,2590,2590,2585,1220
20230830,134400,722810525,2590,2585,2590,2585,1230
20230830,134300,719627185,2585,2590,2590,2585,1523
20230830,134200,715687425,2590,2590,2590,2590,777
20230830,134100,713674995,2585,2590,2590,2585,2895
20230830,134000,706189445,2585,2590,2590,2585,1944
20230830,133900,701154675,2585,2590,2590,2585,731
20230830,133800,699261585,2590,2585,2590,2585,797
20230830,133700,697197455,2585,2590,2590,2585,948
20230830,133600,694743500,2590,2590,2590,2590,1206
20230830,133500,691619960,2590,2590,2590,2585,1172
20230830,133400,688584500,2585,2590,2590,2585,2635
20230830,133300,681772355,2590,2585,2590,2585,4462
20230830,133200,670235030,2585,2580,2585,2580,760
20230830,133100,668270665,2585,2575,2585,2575,7223
20230830,133000,649633215,2575,2575,2575,2575,3655
20230830,132900,640221590,2575,2575,2575,2575,1330
20230830,132800,636796840,2570,2570,2570,2570,100
20230830,132700,636539840,2575,2575,2575,2575,1219
20230830,132600,633400915,2575,2570,2575,2570,1423
20230830,132500,629740690,2575,2570,2575,2570,2149
20230830,132400,624212035,2570,2570,2575,2570,863
20230830,132300,621990910,2570,2570,2570,2570,1020
20230830,132200,619369510,2570,2570,2570,2570,1270
20230830,132100,616105610,2570,2570,2570,2570,121
20230830,132000,615794640,2570,2570,2570,2570,1072
20230830,131900,613039600,2565,2565,2565,2565,30
20230830,131800,612962650,2565,2565,2565,2565,5
20230830,131700,612949825,2565,2570,2570,2565,150
20230830,131600,612564950,2570,2570,2570,2570,2
20230830,131500,612559810,2575,2575,2575,2575,1
20230830,131400,612557235,2570,2570,2575,2570,513
20230830,131300,611238820,2570,2570,2570,2570,0
20230830,131200,611238820,2570,2570,2570,2570,1
20230830,131100,611236250,2570,2570,2570,2570,283
20230830,131000,610508940,2570,2570,2570,2570,640
20230830,130900,608864140,2565,2570,2570,2565,1842
20230830,130800,604139405,2570,2570,2570,2570,553
20230830,130700,602718195,2570,2570,2570,2570,209
20230830,130600,602181065,2570,2565,2570,2565,80
20230830,130500,601975815,2565,2570,2570,2565,219
20230830,130400,601413300,2565,2565,2565,2565,0
20230830,130300,601413300,2565,2570,2570,2565,291
20230830,130200,600665835,2570,2570,2570,2570,0
20230830,130100,600665835,2570,2570,2570,2570,0
20230830,130000,600665835,2570,2575,2575,2570,300
20230830,125900,599893835,2575,2575,2575,2575,30
20230830,125800,599816585,2575,2570,2575,2570,392
20230830,125700,598808645,2575,2570,2575,2570,196
20230830,125600,598304530,2575,2570,2575,2570,1988
20230830,125500,593195350,2575,2575,2575,2575,0
20230830,125400,593195350,2575,2575,2575,2575,0
20230830,125300,593195350,2575,2575,2575,2575,0
20230830,125200,593195350,2575,2570,2575,2570,124
20230830,125100,592876630,2570,2570,2570,2570,1005
20230830,125000,590293780,2565,2570,2570,2565,454
20230830,124900,589129150,2570,2570,2570,2570,0
20230830,124800,589129150,2570,2570,2570,2570,0
20230830,124700,589129150,2570,2565,2570,2565,15
20230830,124600,589090625,2565,2565,2565,2565,5005
20230830,124500,576252800,2570,2570,2570,2570,20
20230830,124400,576201400,2570,2570,2570,2570,207
20230830,124300,575669410,2570,2570,2570,2570,168
20230830,124200,575237650,2570,2565,2570,2565,1093
20230830,124100,572428705,2565,2565,2565,2565,0
20230830,124000,572428705,2565,2570,2570,2565,1383
20230830,123900,568881305,2570,2570,2570,2570,0
20230830,123800,568881305,2570,2570,2570,2570,0
20230830,123700,568881305,2570,2570,2570,2570,510
20230830,123600,567570605,2570,2565,2570,2565,1286
20230830,123500,564270135,2565,2565,2565,2565,0
20230830,123400,564270135,2565,2565,2565,2565,0
20230830,123300,564270135,2565,2565,2565,2565,20
20230830,123200,564218835,2565,2565,2570,2565,306
20230830,123100,563433930,2570,2565,2570,2565,311
20230830,123000,562634685,2570,2570,2570,2570,1105
20230830,122900,559794835,2570,2570,2570,2570,0
20230830,122800,559794835,2570,2570,2570,2570,14
20230830,122700,559758855,2570,2570,2570,2570,67
20230830,122600,559586665,2570,2570,2570,2570,0
20230830,122500,559586665,2570,2570,2570,2570,956
20230830,122400,557129745,2570,2570,2570,2570,0
20230830,122300,557129745,2570,2570,2570,2570,9
20230830,122200,557106615,2570,2565,2570,2565,1200
20230830,122100,554023615,2570,2570,2570,2570,47
20230830,122000,553902825,2570,2570,2570,2570,103
20230830,121900,553638115,2570,2570,2570,2565,1050
20230830,121800,550944610,2575,2570,2575,2570,1252
20230830,121700,547721970,2570,2570,2570,2570,37
20230830,121600,547626880,2570,2570,2570,2570,132
20230830,121500,547287640,2570,2570,2570,2570,992
20230830,121400,544738200,2570,2570,2570,2570,0
20230830,121300,544738200,2570,2570,2570,2570,196
20230830,121200,544234480,2570,2570,2570,2570,1958
20230830,121100,539202420,2570,2570,2570,2570,10
20230830,121000,539176720,2570,2570,2570,2570,0
20230830,120900,539176720,2570,2570,2570,2570,3
20230830,120800,539169010,2570,2570,2570,2570,258
20230830,120700,538505950,2575,2575,2575,2575,0
20230830,120600,538505950,2575,2575,2575,2575,78
20230830,120500,538305100,2570,2570,2570,2570,2004
20230830,120400,533154820,2570,2570,2570,2565,1805
20230830,120300,528517970,2570,2570,2570,2570,394
20230830,120200,527505390,2570,2570,2570,2570,63
20230830,120100,527343480,2570,2570,2570,2570,28
20230830,120000,527271520,2570,2570,2570,2565,2013
20230830,115900,522098405,2570,2570,2570,2570,1
20230830,115800,522095835,2570,2570,2570,2570,56
20230830,115700,521951915,2565,2565,2565,2565,0
20230830,115600,521951915,2565,2565,2565,2565,1
20230830,115500,521949350,2565,2570,2570,2565,537
20230830,115400,520569290,2570,2570,2570,2570,746
20230830,115300,518652070,2570,2570,2570,2570,600
20230830,115200,517110070,2570,2570,2570,2570,111
20230830,115100,516824800,2570,2570,2570,2570,1
20230830,115000,516822230,2570,2565,2570,2565,1700
20230830,114900,512454230,2570,2570,2570,2570,4
20230830,114800,512443950,2570,2570,2570,2570,6
20230830,114700,512428530,2570,2570,2570,2570,363
20230830,114600,511495620,2570,2570,2570,2570,15
20230830,114500,511457070,2570,2565,2570,2565,335
20230830,114400,510597770,2565,2570,2570,2565,110
20230830,114300,510315120,2565,2570,2570,2565,1982
20230830,114200,505229790,2570,2570,2570,2570,0
20230830,114100,505229790,2570,2570,2570,2570,36
20230830,114000,505137270,2570,2570,2570,2570,51
20230830,113900,505006200,2565,2570,2570,2565,7010
20230830,113800,487025500,2570,2570,2570,2570,2
20230830,113700,487020360,2570,2570,2570,2570,71
20230830,113600,486837890,2570,2570,2570,2570,10
20230830,113500,486812190,2570,2570,2570,2570,100
20230830,113400,486555190,2570,2570,2570,2570,255
20230830,113300,485899840,2565,2565,2565,2565,0
20230830,113200,485899840,2565,2565,2565,2565,0
20230830,113100,485899840,2565,2565,2565,2565,1481
20230830,113000,482101075,2570,2570,2570,2570,7
20230830,112900,482083085,2570,2570,2570,2570,1879
20230830,112800,477254055,2570,2570,2570,2570,1727
20230830,112700,472815665,2570,2570,2570,2570,258
20230830,112600,472152605,2570,2575,2575,2570,2236
20230830,112500,466405575,2580,2575,2580,2575,1826
20230830,112400,461695495,2575,2575,2575,2575,2975
20230830,112300,454034870,2570,2570,2570,2570,0
20230830,112200,454034870,2570,2570,2570,2570,600
20230830,112100,452492870,2570,2570,2570,2570,273
20230830,112000,451791260,2570,2570,2570,2570,0
20230830,111900,451791260,2570,2570,2570,2570,1000
20230830,111800,449221260,2570,2570,2570,2570,0
20230830,111700,449221260,2570,2570,2570,2570,200
20230830,111600,448707260,2570,2575,2575,2570,114
20230830,111500,448414260,2575,2575,2575,2575,4326
20230830,111400,437274810,2575,2575,2575,2575,22
20230830,111300,437218160,2575,2575,2575,2575,46
20230830,111200,437099710,2575,2575,2575,2575,0
20230830,111100,437099710,2575,2575,2575,2570,1338
20230830,111000,433658360,2575,2575,2575,2575,3293
20230830,110900,425178885,2575,2575,2575,2575,2717
20230830,110800,418182610,2575,2575,2575,2575,1
20230830,110700,418180035,2575,2575,2575,2570,498
20230830,110600,416898015,2575,2575,2575,2575,1
20230830,110500,416895440,2575,2575,2575,2575,25
20230830,110400,416831065,2575,2570,2575,2570,1001
20230830,110300,414258490,2570,2570,2570,2570,597
20230830,110200,412724200,2570,2570,2570,2570,694
20230830,110100,410940620,2575,2575,2575,2575,35
20230830,110000,410850495,2570,2575,2575,2570,1153
20230830,105900,407887270,2575,2575,2575,2575,10
20230830,105800,407861520,2575,2575,2575,2575,300
20230830,105700,407089020,2575,2575,2575,2575,410
20230830,105600,406033270,2575,2575,2575,2575,80
20230830,105500,405827270,2575,2575,2575,2575,20
20230830,105400,405775770,2575,2570,2575,2570,251
20230830,105300,405130470,2575,2575,2575,2575,10
20230830,105200,405104720,2575,2575,2575,2575,1
20230830,105100,405102145,2570,2575,2575,2570,24
20230830,105000,405040350,2575,2575,2575,2575,130
20230830,104900,404705600,2575,2575,2575,2575,2
20230830,104800,404700450,2575,2575,2575,2575,5
20230830,104700,404687575,2575,2575,2575,2575,1
20230830,104600,404685000,2575,2570,2575,2570,1513
20230830,104500,400796560,2570,2570,2570,2570,1
20230830,104400,400793990,2570,2575,2575,2570,303
20230830,104300,400015270,2570,2570,2570,2570,379
20230830,104200,399041240,2570,2570,2570,2570,1612
20230830,104100,394898400,2570,2570,2570,2565,1603
20230830,104000,390782750,2570,2570,2570,2570,117
20230830,103900,390482060,2570,2565,2570,2565,81
20230830,103800,390273895,2565,2570,2570,2565,81
20230830,103700,390066105,2565,2565,2565,2565,3458
20230830,103600,381196335,2565,2565,2565,2565,0
20230830,103500,381196335,2565,2565,2565,2565,2843
20230830,103400,373904040,2565,2570,2570,2565,428
20230830,103300,372804270,2570,2570,2570,2570,202
20230830,103200,372285130,2570,2575,2575,2570,49
20230830,103100,372159145,2575,2575,2575,2575,196
20230830,103000,371654445,2570,2570,2570,2570,3548
20230830,102900,362536085,2575,2570,2575,2570,52
20230830,102800,362402375,2575,2575,2575,2575,21
20230830,102700,362348300,2575,2570,2575,2570,1099
20230830,102600,359523820,2570,2570,2570,2570,10
20230830,102500,359498120,2570,2575,2575,2570,2976
20230830,102400,351847300,2575,2575,2575,2575,54
20230830,102300,351708250,2575,2580,2580,2575,1173
20230830,102200,348687510,2580,2580,2580,2580,124
20230830,102100,348367590,2580,2580,2580,2580,5
20230830,102000,348354690,2580,2580,2580,2580,400
20230830,101900,347322690,2580,2570,2580,2570,2
20230830,101800,347317540,2570,2570,2570,2570,10
20230830,101700,347291840,2570,2575,2575,2570,2000
20230830,101600,342151600,2575,2575,2575,2575,3
20230830,101500,342143875,2575,2580,2580,2575,1059
20230830,101400,339416895,2575,2575,2575,2575,0
20230830,101300,339416895,2575,2575,2575,2575,1642
20230830,101200,335188745,2575,2575,2575,2575,92
20230830,101100,334951845,2575,2575,2575,2575,9
20230830,101000,334928670,2575,2575,2575,2570,905
20230830,100900,332598320,2570,2575,2575,2570,769
20230830,100800,330619485,2575,2575,2575,2575,0
20230830,100700,330619485,2575,2575,2575,2575,87
20230830,100600,330395460,2575,2580,2580,2575,8
20230830,100500,330374845,2575,2580,2580,2575,96
20230830,100400,330127520,2580,2580,2580,2580,143
20230830,100300,329758580,2580,2580,2580,2580,533
20230830,100200,328383440,2570,2570,2570,2570,100
20230830,100100,328126440,2570,2570,2570,2570,323
20230830,100000,327296330,2570,2575,2575,2570,828
20230830,095900,325165640,2580,2575,2580,2575,9
20230830,095800,325142425,2575,2575,2575,2575,965
20230830,095700,322657550,2575,2575,2575,2575,183
20230830,095600,322186325,2575,2580,2580,2575,850
20230830,095500,319994325,2580,2580,2580,2575,60
20230830,095400,319839625,2580,2580,2580,2580,3
20230830,095300,319831885,2575,2575,2575,2570,519
20230830,095200,318498045,2570,2580,2585,2570,7215
20230830,095100,299949810,2585,2575,2585,2575,1000
20230830,095000,297374800,2585,2585,2585,2585,6059
20230830,094900,281712285,2585,2585,2585,2585,1
20230830,094800,281709700,2575,2575,2575,2575,110
20230830,094700,281426450,2580,2580,2580,2580,412
20230830,094600,280363490,2580,2580,2580,2580,77
20230830,094500,280164830,2580,2585,2585,2580,7714
20230830,094400,260254480,2580,2585,2590,2580,1117
20230830,094300,257365310,2590,2585,2590,2585,11
20230830,094200,257336825,2585,2585,2585,2585,555
20230830,094100,255902150,2585,2585,2585,2585,3194
20230830,094000,247645660,2585,2585,2585,2580,1141
20230830,093900,244697075,2585,2580,2585,2580,29
20230830,093800,244622135,2580,2585,2585,2580,1964
20230830,093700,239545300,2585,2585,2585,2585,143
20230830,093600,239175645,2580,2580,2580,2580,2244
20230830,093500,233386125,2580,2580,2580,2580,267
20230830,093400,232697265,2580,2575,2580,2575,21972
20230830,093300,176116750,2575,2575,2575,2570,308
20230830,093200,175324575,2570,2575,2575,2570,4124
20230830,093100,164725720,2570,2575,2575,2570,7
20230830,093000,164707710,2575,2570,2575,2570,82
20230830,092900,164496960,2570,2575,2575,2570,814
20230830,092800,162401200,2575,2575,2575,2575,100
20230830,092700,162143700,2570,2570,2570,2570,678
20230830,092600,160401240,2570,2575,2575,2570,1707
20230830,092500,156013050,2575,2575,2575,2575,121
20230830,092400,155701475,2575,2570,2575,2570,1150
20230830,092300,152745225,2575,2575,2575,2570,55
20230830,092200,152603855,2570,2575,2575,2570,2331
20230830,092100,146612030,2570,2575,2575,2570,632
20230830,092000,144987155,2575,2570,2575,2570,1358
20230830,091900,141493160,2575,2570,2575,2570,3625
20230830,091800,132176805,2570,2570,2570,2570,2785
20230830,091700,125019355,2565,2570,2570,2565,558
20230830,091600,123586045,2565,2565,2565,2565,209
20230830,091500,123049960,2565,2570,2570,2565,532
20230830,091400,121682725,2570,2570,2570,2570,15
20230830,091300,121644175,2570,2570,2570,2570,122
20230830,091200,121330635,2570,2570,2570,2565,2483
20230830,091100,114961705,2570,2570,2570,2570,184
20230830,091000,114488825,2570,2565,2570,2565,4290
20230830,090900,103483575,2565,2570,2570,2565,230
20230830,090800,102892525,2570,2570,2575,2570,10518
20230830,090700,75861260,2570,2570,2570,2570,504
20230830,090600,74565980,2570,2570,2570,2570,0
20230830,090500,74565980,2570,2570,2575,2570,2828
20230830,090400,67292770,2570,2575,2575,2570,4237
20230830,090300,56385500,2575,2570,2575,2570,2995
20230830,090200,48683175,2570,2575,2575,2570,2183
20230830,090100,43072715,2570,2590,2590,2570,8718
20230830,090000,20591870,2595,2595,2595,2580,7950