stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200000,582900085,3130,3130,3130,3130,845
20230829,195900,582900085,3130,3130,3130,3130,0
20230829,195800,582900085,3130,3130,3130,3130,0
20230829,195700,582900085,3130,3130,3130,3130,0
20230829,195600,582900085,3130,3130,3130,3130,0
20230829,195500,582900085,3130,3130,3130,3130,0
20230829,195400,582900085,3130,3130,3130,3130,0
20230829,195300,582900085,3130,3130,3130,3130,0
20230829,195200,582900085,3130,3130,3130,3130,0
20230829,195100,582900085,3130,3130,3130,3130,0
20230829,195000,582900085,3130,3130,3130,3130,0
20230829,194900,582900085,3130,3130,3130,3130,0
20230829,194800,582900085,3130,3130,3130,3130,0
20230829,194700,582900085,3130,3130,3130,3130,0
20230829,194600,582900085,3130,3130,3130,3130,0
20230829,194500,582900085,3130,3130,3130,3130,0
20230829,194400,582900085,3130,3130,3130,3130,0
20230829,194300,582900085,3130,3130,3130,3130,0
20230829,194200,582900085,3130,3130,3130,3130,0
20230829,194100,582900085,3130,3130,3130,3130,0
20230829,194000,582900085,3130,3130,3130,3130,0
20230829,193900,582900085,3130,3130,3130,3130,0
20230829,193800,582900085,3130,3130,3130,3130,0
20230829,193700,582900085,3130,3130,3130,3130,0
20230829,193600,582900085,3130,3130,3130,3130,0
20230829,193500,582900085,3130,3130,3130,3130,0
20230829,193400,582900085,3130,3130,3130,3130,0
20230829,193300,582900085,3130,3130,3130,3130,0
20230829,193200,582900085,3130,3130,3130,3130,0
20230829,193100,582900085,3130,3130,3130,3130,0
20230829,193000,582900085,3130,3130,3130,3130,845
20230829,192900,582900085,3130,3130,3130,3130,0
20230829,192800,582900085,3130,3130,3130,3130,0
20230829,192700,582900085,3130,3130,3130,3130,0
20230829,192600,582900085,3130,3130,3130,3130,0
20230829,192500,582900085,3130,3130,3130,3130,0
20230829,192400,582900085,3130,3130,3130,3130,0
20230829,192300,582900085,3130,3130,3130,3130,0
20230829,192200,582900085,3130,3130,3130,3130,0
20230829,192100,582900085,3130,3130,3130,3130,0
20230829,192000,582900085,3130,3130,3130,3130,0
20230829,191900,582900085,3130,3130,3130,3130,0
20230829,191800,582900085,3130,3130,3130,3130,0
20230829,191700,582900085,3130,3130,3130,3130,0
20230829,191600,582900085,3130,3130,3130,3130,0
20230829,191500,582900085,3130,3130,3130,3130,0
20230829,191400,582900085,3130,3130,3130,3130,0
20230829,191300,582900085,3130,3130,3130,3130,0
20230829,191200,582900085,3130,3130,3130,3130,0
20230829,191100,582900085,3130,3130,3130,3130,0
20230829,191000,582900085,3130,3130,3130,3130,0
20230829,190900,582900085,3130,3130,3130,3130,0
20230829,190800,582900085,3130,3130,3130,3130,0
20230829,190700,582900085,3130,3130,3130,3130,0
20230829,190600,582900085,3130,3130,3130,3130,0
20230829,190500,582900085,3130,3130,3130,3130,0
20230829,190400,582900085,3130,3130,3130,3130,0
20230829,190300,582900085,3130,3130,3130,3130,0
20230829,190200,582900085,3130,3130,3130,3130,0
20230829,190100,582900085,3130,3130,3130,3130,0
20230829,190000,582900085,3130,3130,3130,3130,845
20230829,185900,582900085,3130,3130,3130,3130,0
20230829,185800,582900085,3130,3130,3130,3130,0
20230829,185700,582900085,3130,3130,3130,3130,0
20230829,185600,582900085,3130,3130,3130,3130,0
20230829,185500,582900085,3130,3130,3130,3130,0
20230829,185400,582900085,3130,3130,3130,3130,0
20230829,185300,582900085,3130,3130,3130,3130,0
20230829,185200,582900085,3130,3130,3130,3130,0
20230829,185100,582900085,3130,3130,3130,3130,0
20230829,185000,582900085,3130,3130,3130,3130,0
20230829,184900,582900085,3130,3130,3130,3130,0
20230829,184800,582900085,3130,3130,3130,3130,0
20230829,184700,582900085,3130,3130,3130,3130,0
20230829,184600,582900085,3130,3130,3130,3130,0
20230829,184500,582900085,3130,3130,3130,3130,0
20230829,184400,582900085,3130,3130,3130,3130,0
20230829,184300,582900085,3130,3130,3130,3130,0
20230829,184200,582900085,3130,3130,3130,3130,0
20230829,184100,582900085,3130,3130,3130,3130,0
20230829,184000,582900085,3130,3130,3130,3130,0
20230829,183900,582900085,3130,3130,3130,3130,0
20230829,183800,582900085,3130,3130,3130,3130,0
20230829,183700,582900085,3130,3130,3130,3130,0
20230829,183600,582900085,3130,3130,3130,3130,0
20230829,183500,582900085,3130,3130,3130,3130,0
20230829,183400,582900085,3130,3130,3130,3130,0
20230829,183300,582900085,3130,3130,3130,3130,0
20230829,183200,582900085,3130,3130,3130,3130,0
20230829,183100,582900085,3130,3130,3130,3130,0
20230829,183000,582900085,3130,3130,3130,3130,845
20230829,182900,582900085,3130,3130,3130,3130,0
20230829,182800,582900085,3130,3130,3130,3130,0
20230829,182700,582900085,3130,3130,3130,3130,0
20230829,182600,582900085,3130,3130,3130,3130,0
20230829,182500,582900085,3130,3130,3130,3130,0
20230829,182400,582900085,3130,3130,3130,3130,0
20230829,182300,582900085,3130,3130,3130,3130,0
20230829,182200,582900085,3130,3130,3130,3130,0
20230829,182100,582900085,3130,3130,3130,3130,0
20230829,182000,582900085,3130,3130,3130,3130,0
20230829,181900,582900085,3130,3130,3130,3130,0
20230829,181800,582900085,3130,3130,3130,3130,0
20230829,181700,582900085,3130,3130,3130,3130,0
20230829,181600,582900085,3130,3130,3130,3130,0
20230829,181500,582900085,3130,3130,3130,3130,0
20230829,181400,582900085,3130,3130,3130,3130,0
20230829,181300,582900085,3130,3130,3130,3130,0
20230829,181200,582900085,3130,3130,3130,3130,0
20230829,181100,582900085,3130,3130,3130,3130,0
20230829,181000,582900085,3130,3130,3130,3130,0
20230829,180900,582900085,3130,3130,3130,3130,0
20230829,180800,582900085,3130,3130,3130,3130,0
20230829,180700,582900085,3130,3130,3130,3130,0
20230829,180600,582900085,3130,3130,3130,3130,0
20230829,180500,582900085,3130,3130,3130,3130,0
20230829,180400,582900085,3130,3130,3130,3130,0
20230829,180300,582900085,3130,3130,3130,3130,0
20230829,180200,582900085,3130,3130,3130,3130,0
20230829,180100,582900085,3130,3130,3130,3130,0
20230829,180000,582900085,3130,3130,3130,3130,845
20230829,175900,582900085,3130,3130,3130,3130,0
20230829,175800,582900085,3130,3130,3130,3130,0
20230829,175700,582900085,3130,3130,3130,3130,0
20230829,175600,582900085,3130,3130,3130,3130,0
20230829,175500,582900085,3130,3130,3130,3130,0
20230829,175400,582900085,3130,3130,3130,3130,0
20230829,175300,582900085,3130,3130,3130,3130,0
20230829,175200,582900085,3130,3130,3130,3130,0
20230829,175100,582900085,3130,3130,3130,3130,0
20230829,175000,582900085,3130,3130,3130,3130,0
20230829,174900,582900085,3130,3130,3130,3130,0
20230829,174800,582900085,3130,3130,3130,3130,0
20230829,174700,582900085,3130,3130,3130,3130,0
20230829,174600,582900085,3130,3130,3130,3130,0
20230829,174500,582900085,3130,3130,3130,3130,0
20230829,174400,582900085,3130,3130,3130,3130,0
20230829,174300,582900085,3130,3130,3130,3130,0
20230829,174200,582900085,3130,3130,3130,3130,0
20230829,174100,582900085,3130,3130,3130,3130,0
20230829,174000,582900085,3130,3130,3130,3130,0
20230829,173900,582900085,3130,3130,3130,3130,0
20230829,173800,582900085,3130,3130,3130,3130,0
20230829,173700,582900085,3130,3130,3130,3130,0
20230829,173600,582900085,3130,3130,3130,3130,0
20230829,173500,582900085,3130,3130,3130,3130,0
20230829,173400,582900085,3130,3130,3130,3130,0
20230829,173300,582900085,3130,3130,3130,3130,0
20230829,173200,582900085,3130,3130,3130,3130,0
20230829,173100,582900085,3130,3130,3130,3130,0
20230829,173000,582900085,3130,3130,3130,3130,845
20230829,172900,582900085,3130,3130,3130,3130,0
20230829,172800,582900085,3130,3130,3130,3130,0
20230829,172700,582900085,3130,3130,3130,3130,0
20230829,172600,582900085,3130,3130,3130,3130,0
20230829,172500,582900085,3130,3130,3130,3130,0
20230829,172400,582900085,3130,3130,3130,3130,0
20230829,172300,582900085,3130,3130,3130,3130,0
20230829,172200,582900085,3130,3130,3130,3130,0
20230829,172100,582900085,3130,3130,3130,3130,0
20230829,172000,582900085,3130,3130,3130,3130,0
20230829,171900,582900085,3130,3130,3130,3130,0
20230829,171800,582900085,3130,3130,3130,3130,0
20230829,171700,582900085,3130,3130,3130,3130,0
20230829,171600,582900085,3130,3130,3130,3130,0
20230829,171500,582900085,3130,3130,3130,3130,0
20230829,171400,582900085,3130,3130,3130,3130,0
20230829,171300,582900085,3130,3130,3130,3130,0
20230829,171200,582900085,3130,3130,3130,3130,0
20230829,171100,582900085,3130,3130,3130,3130,0
20230829,171000,582900085,3130,3130,3130,3130,0
20230829,170900,582900085,3130,3130,3130,3130,0
20230829,170800,582900085,3130,3130,3130,3130,0
20230829,170700,582900085,3130,3130,3130,3130,0
20230829,170600,582900085,3130,3130,3130,3130,0
20230829,170500,582900085,3130,3130,3130,3130,0
20230829,170400,582900085,3130,3130,3130,3130,0
20230829,170300,582900085,3130,3130,3130,3130,0
20230829,170200,582900085,3130,3130,3130,3130,0
20230829,170100,582900085,3130,3130,3130,3130,0
20230829,170000,582900085,3130,3130,3130,3130,845
20230829,165900,582900085,3130,3130,3130,3130,0
20230829,165800,582900085,3130,3130,3130,3130,0
20230829,165700,582900085,3130,3130,3130,3130,0
20230829,165600,582900085,3130,3130,3130,3130,0
20230829,165500,582900085,3130,3130,3130,3130,0
20230829,165400,582900085,3130,3130,3130,3130,0
20230829,165300,582900085,3130,3130,3130,3130,0
20230829,165200,582900085,3130,3130,3130,3130,0
20230829,165100,582900085,3130,3130,3130,3130,0
20230829,165000,582900085,3130,3130,3130,3130,0
20230829,164900,582900085,3130,3130,3130,3130,0
20230829,164800,582900085,3130,3130,3130,3130,0
20230829,164700,582900085,3130,3130,3130,3130,0
20230829,164600,582900085,3130,3130,3130,3130,0
20230829,164500,582900085,3130,3130,3130,3130,0
20230829,164400,582900085,3130,3130,3130,3130,0
20230829,164300,582900085,3130,3130,3130,3130,0
20230829,164200,582900085,3130,3130,3130,3130,0
20230829,164100,582900085,3130,3130,3130,3130,0
20230829,164000,582900085,3130,3130,3130,3130,0
20230829,163900,582900085,3130,3130,3130,3130,0
20230829,163800,582900085,3130,3130,3130,3130,0
20230829,163700,582900085,3130,3130,3130,3130,0
20230829,163600,582900085,3130,3130,3130,3130,0
20230829,163500,582900085,3130,3130,3130,3130,0
20230829,163400,582900085,3130,3130,3130,3130,0
20230829,163300,582900085,3130,3130,3130,3130,0
20230829,163200,582900085,3130,3130,3130,3130,0
20230829,163100,582900085,3130,3130,3130,3130,0
20230829,163000,582900085,3130,3130,3130,3130,845
20230829,162900,582900085,3130,3130,3130,3130,0
20230829,162800,582900085,3130,3130,3130,3130,0
20230829,162700,582900085,3130,3130,3130,3130,0
20230829,162600,582900085,3130,3130,3130,3130,0
20230829,162500,582900085,3130,3130,3130,3130,0
20230829,162400,582900085,3130,3130,3130,3130,0
20230829,162300,582900085,3130,3130,3130,3130,0
20230829,162200,582900085,3130,3130,3130,3130,0
20230829,162100,582900085,3130,3130,3130,3130,0
20230829,162000,582900085,3130,3130,3130,3130,0
20230829,161900,582900085,3130,3130,3130,3130,0
20230829,161800,582900085,3130,3130,3130,3130,0
20230829,161700,582900085,3130,3130,3130,3130,0
20230829,161600,582900085,3130,3130,3130,3130,0
20230829,161500,582900085,3130,3130,3130,3130,0
20230829,161400,582900085,3130,3130,3130,3130,0
20230829,161300,582900085,3130,3130,3130,3130,0
20230829,161200,582900085,3130,3130,3130,3130,0
20230829,161100,582900085,3130,3130,3130,3130,0
20230829,161000,582900085,3130,3130,3130,3130,0
20230829,160900,582900085,3130,3130,3130,3130,0
20230829,160800,582900085,3130,3130,3130,3130,0
20230829,160700,582900085,3130,3130,3130,3130,0
20230829,160600,582900085,3130,3130,3130,3130,0
20230829,160500,582900085,3130,3130,3130,3130,0
20230829,160400,582900085,3130,3130,3130,3130,0
20230829,160300,582900085,3130,3130,3130,3130,0
20230829,160200,582900085,3130,3130,3130,3130,0
20230829,160100,582900085,3130,3130,3130,3130,0
20230829,160000,582900085,3130,3130,3130,3130,845
20230829,155900,582900085,3130,3130,3130,3130,0
20230829,155800,582900085,3130,3130,3130,3130,0
20230829,155700,582900085,3130,3130,3130,3130,0
20230829,155600,582900085,3130,3130,3130,3130,0
20230829,155500,582900085,3130,3130,3130,3130,0
20230829,155400,582900085,3130,3130,3130,3130,0
20230829,155300,582900085,3130,3130,3130,3130,0
20230829,155200,582900085,3130,3130,3130,3130,0
20230829,155100,582900085,3130,3130,3130,3130,0
20230829,155000,582900085,3130,3130,3130,3130,0
20230829,154900,582900085,3130,3130,3130,3130,0
20230829,154800,582900085,3130,3130,3130,3130,0
20230829,154700,582900085,3130,3130,3130,3130,0
20230829,154600,582900085,3130,3130,3130,3130,0
20230829,154500,582900085,3130,3130,3130,3130,0
20230829,154400,582900085,3130,3130,3130,3130,0
20230829,154300,582900085,3130,3130,3130,3130,0
20230829,154200,582900085,3130,3130,3130,3130,0
20230829,154100,582900085,3130,3130,3130,3130,0
20230829,154000,582900085,3130,3130,3130,3130,0
20230829,153900,582900085,3130,3130,3130,3130,0
20230829,153800,582900085,3130,3130,3130,3130,0
20230829,153700,582900085,3130,3130,3130,3130,0
20230829,153600,582900085,3130,3130,3130,3130,0
20230829,153500,582900085,3130,3130,3130,3130,0
20230829,153400,582900085,3130,3130,3130,3130,0
20230829,153300,582900085,3130,3130,3130,3130,0
20230829,153200,582900085,3130,3130,3130,3130,0
20230829,153100,582900085,3130,3130,3130,3130,0
20230829,153000,582900085,3130,3130,3130,3130,1690
20230829,152900,580255235,3130,3130,3130,3130,0
20230829,152800,580255235,3130,3130,3130,3130,0
20230829,152700,580255235,3130,3130,3130,3130,0
20230829,152600,580255235,3130,3130,3130,3130,0
20230829,152500,580255235,3130,3130,3130,3130,0
20230829,152400,580255235,3130,3130,3130,3130,0
20230829,152300,580255235,3130,3130,3130,3130,0
20230829,152200,580255235,3130,3130,3130,3130,0
20230829,152100,580255235,3130,3130,3130,3130,0
20230829,152000,580255235,3130,3130,3130,3130,0
20230829,151900,580255235,3130,3120,3130,3115,2919
20230829,151800,571140710,3115,3115,3115,3115,80
20230829,151700,570891510,3115,3115,3120,3115,540
20230829,151600,569209360,3115,3115,3115,3115,7
20230829,151500,569187555,3125,3125,3125,3125,0
20230829,151400,569187555,3125,3125,3125,3125,0
20230829,151300,569187555,3125,3125,3125,3125,18
20230829,151200,569131305,3115,3120,3120,3115,2688
20230829,151100,560752470,3125,3125,3125,3125,0
20230829,151000,560752470,3125,3125,3125,3125,17
20230829,150900,560699345,3125,3125,3125,3125,10
20230829,150800,560668095,3125,3125,3125,3125,0
20230829,150700,560668095,3125,3125,3125,3125,0
20230829,150600,560668095,3125,3120,3125,3120,559
20230829,150500,558923910,3125,3125,3125,3125,0
20230829,150400,558923910,3125,3125,3125,3125,0
20230829,150300,558923910,3125,3125,3125,3125,0
20230829,150200,558923910,3125,3125,3125,3125,124
20230829,150100,558536410,3130,3130,3130,3130,0
20230829,150000,558536410,3130,3130,3130,3130,0
20230829,145900,558536410,3130,3125,3130,3125,10165
20230829,145800,526765600,3125,3120,3125,3120,161
20230829,145700,526262485,3125,3120,3125,3120,148
20230829,145600,525800490,3120,3120,3125,3120,1042
20230829,145500,522549400,3120,3120,3120,3120,100
20230829,145400,522237400,3120,3120,3120,3120,690
20230829,145300,520084600,3120,3125,3125,3120,51
20230829,145200,519925230,3120,3120,3120,3120,432
20230829,145100,518577390,3120,3120,3120,3120,1064
20230829,145000,515257710,3120,3120,3120,3120,560
20230829,144900,513510510,3120,3120,3120,3120,123
20230829,144800,513126750,3120,3120,3120,3120,1010
20230829,144700,509975550,3120,3120,3120,3120,8
20230829,144600,509950590,3120,3120,3120,3120,0
20230829,144500,509950590,3120,3120,3120,3120,0
20230829,144400,509950590,3120,3120,3120,3120,20
20230829,144300,509888190,3120,3120,3120,3120,2000
20230829,144200,503648190,3120,3120,3125,3120,598
20230829,144100,501781500,3120,3115,3120,3115,848
20230829,144000,499136090,3115,3120,3120,3115,14
20230829,143900,499092460,3120,3125,3125,3120,7373
20230829,143800,476088275,3125,3125,3125,3125,10
20230829,143700,476057025,3120,3120,3120,3120,1
20230829,143600,476053905,3125,3125,3125,3125,324
20230829,143500,475041405,3130,3125,3130,3125,1205
20230829,143400,471275355,3125,3125,3125,3125,8
20230829,143300,471250355,3125,3125,3125,3125,571
20230829,143200,469465980,3125,3130,3130,3125,9
20230829,143100,469437845,3125,3125,3125,3125,1224
20230829,143000,465612845,3125,3125,3125,3125,207
20230829,142900,464965970,3125,3125,3125,3125,370
20230829,142800,463809720,3125,3120,3125,3120,2
20230829,142700,463803475,3120,3120,3120,3120,1
20230829,142600,463800355,3125,3125,3125,3125,179
20230829,142500,463240980,3120,3120,3120,3120,0
20230829,142400,463240980,3120,3120,3120,3120,343
20230829,142300,462170820,3120,3120,3120,3120,0
20230829,142200,462170820,3120,3115,3120,3115,346
20230829,142100,461091305,3115,3115,3115,3115,0
20230829,142000,461091305,3115,3115,3115,3115,0
20230829,141900,461091305,3115,3115,3115,3115,4
20230829,141800,461078845,3120,3120,3120,3120,143
20230829,141700,460632685,3115,3115,3115,3115,2
20230829,141600,460626455,3120,3120,3120,3120,85
20230829,141500,460361255,3120,3115,3120,3115,159
20230829,141400,459865675,3115,3115,3115,3115,17
20230829,141300,459812720,3115,3115,3115,3115,0
20230829,141200,459812720,3115,3115,3115,3115,1
20230829,141100,459809605,3115,3120,3120,3115,3403
20230829,141000,449200165,3120,3120,3120,3120,1
20230829,140900,449197045,3125,3125,3125,3125,2555
20230829,140800,441212670,3120,3120,3120,3120,864
20230829,140700,438516990,3120,3120,3120,3120,239
20230829,140600,437771310,3120,3125,3125,3120,86
20230829,140500,437502565,3125,3125,3125,3125,123
20230829,140400,437118190,3120,3120,3120,3120,58
20230829,140300,436937230,3120,3120,3120,3120,100
20230829,140200,436625230,3120,3120,3120,3120,0
20230829,140100,436625230,3120,3125,3125,3120,212
20230829,140000,435962765,3120,3120,3120,3120,0
20230829,135900,435962765,3120,3120,3120,3120,108
20230829,135800,435625805,3120,3120,3120,3120,400
20230829,135700,434377805,3120,3120,3120,3120,0
20230829,135600,434377805,3120,3125,3125,3120,291
20230829,135500,433468445,3125,3125,3125,3125,2
20230829,135400,433462195,3120,3125,3125,3120,874
20230829,135300,430735305,3120,3120,3120,3120,0
20230829,135200,430735305,3120,3115,3120,3115,1370
20230829,135100,426461400,3115,3115,3115,3115,1
20230829,135000,426458285,3120,3120,3120,3120,162
20230829,134900,425952845,3120,3120,3120,3120,94
20230829,134800,425659565,3120,3120,3120,3120,0
20230829,134700,425659565,3120,3120,3120,3120,674
20230829,134600,423556685,3120,3120,3120,3115,1086
20230829,134500,420168370,3115,3115,3115,3115,68
20230829,134400,419956550,3120,3120,3120,3120,147
20230829,134300,419497910,3120,3120,3120,3120,180
20230829,134200,418936310,3120,3115,3120,3115,20
20230829,134100,418873965,3110,3110,3110,3110,1
20230829,134000,418870855,3115,3115,3115,3115,129
20230829,133900,418469020,3115,3115,3115,3115,84
20230829,133800,418207360,3115,3115,3115,3115,91
20230829,133700,417923895,3110,3115,3115,3110,11
20230829,133600,417889635,3110,3110,3115,3110,82
20230829,133500,417634215,3115,3115,3115,3115,81
20230829,133400,417381900,3110,3110,3110,3110,0
20230829,133300,417381900,3110,3110,3110,3110,1535
20230829,133200,412608050,3110,3115,3115,3110,559
20230829,133100,410868765,3110,3110,3110,3110,1
20230829,133000,410865655,3115,3115,3115,3115,0
20230829,132900,410865655,3115,3115,3115,3115,218
20230829,132800,410186585,3115,3115,3115,3115,4
20230829,132700,410174125,3115,3115,3115,3115,19
20230829,132600,410114940,3110,3110,3110,3110,101
20230829,132500,409800830,3115,3115,3115,3115,0
20230829,132400,409800830,3115,3115,3115,3115,0
20230829,132300,409800830,3115,3115,3115,3115,159
20230829,132200,409305545,3115,3115,3115,3115,303
20230829,132100,408361700,3115,3115,3115,3115,922
20230829,132000,405489670,3115,3120,3120,3115,69
20230829,131900,405274395,3115,3115,3115,3115,490
20230829,131800,403748045,3120,3120,3120,3120,0
20230829,131700,403748045,3120,3120,3120,3120,123
20230829,131600,403364285,3120,3120,3120,3120,973
20230829,131500,400328525,3115,3115,3115,3115,1
20230829,131400,400325410,3120,3120,3120,3120,0
20230829,131300,400325410,3120,3115,3120,3115,132
20230829,131200,399913595,3120,3120,3120,3120,7
20230829,131100,399891755,3120,3115,3120,3115,455
20230829,131000,398472160,3120,3120,3120,3120,125
20230829,130900,398082160,3120,3115,3120,3115,97
20230829,130800,397779765,3115,3115,3115,3115,0
20230829,130700,397779765,3115,3115,3115,3115,0
20230829,130600,397779765,3115,3115,3115,3115,210
20230829,130500,397125615,3110,3110,3110,3110,201
20230829,130400,396500505,3115,3115,3115,3115,111
20230829,130300,396154740,3115,3115,3115,3115,1085
20230829,130200,392774965,3115,3115,3115,3115,2
20230829,130100,392768735,3110,3110,3110,3110,2
20230829,130000,392762515,3110,3110,3110,3110,1
20230829,125900,392759405,3110,3115,3115,3110,1145
20230829,125800,389195955,3115,3115,3115,3115,142
20230829,125700,388753625,3115,3115,3115,3115,1
20230829,125600,388750510,3115,3110,3115,3110,83
20230829,125500,388492060,3115,3110,3115,3110,181
20230829,125400,387928250,3115,3115,3115,3115,0
20230829,125300,387928250,3115,3115,3115,3115,323
20230829,125200,386922105,3115,3115,3115,3115,0
20230829,125100,386922105,3115,3115,3115,3115,0
20230829,125000,386922105,3115,3110,3115,3110,87
20230829,124900,386651105,3115,3115,3115,3115,194
20230829,124800,386046795,3110,3110,3110,3110,0
20230829,124700,386046795,3110,3110,3110,3110,1
20230829,124600,386043685,3110,3110,3110,3110,1566
20230829,124500,381173425,3110,3105,3110,3105,11
20230829,124400,381139220,3105,3105,3105,3105,0
20230829,124300,381139220,3105,3105,3105,3105,0
20230829,124200,381139220,3105,3105,3105,3105,0
20230829,124100,381139220,3105,3105,3105,3105,0
20230829,124000,381139220,3105,3105,3105,3105,202
20230829,123900,380512010,3110,3110,3110,3110,0
20230829,123800,380512010,3110,3110,3110,3110,289
20230829,123700,379613220,3110,3110,3110,3110,85
20230829,123600,379348870,3110,3110,3110,3110,152
20230829,123500,378876150,3105,3105,3105,3105,1
20230829,123400,378873045,3105,3105,3105,3105,1
20230829,123300,378869940,3110,3110,3110,3110,299
20230829,123200,377940050,3105,3105,3105,3105,100
20230829,123100,377629550,3110,3110,3110,3110,10
20230829,123000,377598450,3110,3110,3110,3110,308
20230829,122900,376640570,3105,3105,3105,3105,1
20230829,122800,376637465,3110,3110,3110,3110,0
20230829,122700,376637465,3110,3110,3110,3110,217
20230829,122600,375962595,3110,3110,3110,3110,0
20230829,122500,375962595,3110,3110,3110,3110,0
20230829,122400,375962595,3110,3105,3110,3105,422
20230829,122300,374651790,3105,3100,3105,3100,86
20230829,122200,374384765,3105,3105,3105,3105,184
20230829,122100,373813445,3105,3105,3105,3105,0
20230829,122000,373813445,3105,3105,3105,3105,196
20230829,121900,373204865,3100,3100,3100,3100,1
20230829,121800,373201765,3105,3105,3105,3105,0
20230829,121700,373201765,3105,3105,3105,3105,407
20230829,121600,371938030,3105,3105,3105,3105,83
20230829,121500,371680315,3100,3100,3100,3100,1
20230829,121400,371677215,3095,3095,3095,3095,0
20230829,121300,371677215,3095,3100,3100,3095,600
20230829,121200,369818930,3105,3105,3105,3105,0
20230829,121100,369818930,3105,3105,3105,3105,0
20230829,121000,369818930,3105,3105,3105,3105,102
20230829,120900,369502220,3100,3100,3100,3100,1
20230829,120800,369499120,3105,3105,3105,3105,109
20230829,120700,369160675,3105,3105,3105,3105,84
20230829,120600,368899855,3105,3105,3105,3105,95
20230829,120500,368604880,3105,3105,3105,3105,0
20230829,120400,368604880,3105,3105,3105,3100,268
20230829,120300,367772745,3105,3105,3105,3105,0
20230829,120200,367772745,3105,3105,3105,3105,115
20230829,120100,367415670,3100,3100,3100,3100,300
20230829,120000,366485670,3100,3100,3100,3100,261
20230829,115900,365676570,3100,3100,3100,3100,1
20230829,115800,365673470,3105,3100,3105,3100,742
20230829,115700,363372060,3100,3100,3100,3100,84
20230829,115600,363111660,3100,3100,3100,3100,0
20230829,115500,363111660,3100,3100,3100,3100,226
20230829,115400,362411060,3095,3095,3095,3095,1
20230829,115300,362407965,3100,3100,3100,3100,0
20230829,115200,362407965,3100,3100,3100,3100,0
20230829,115100,362407965,3100,3100,3100,3100,51
20230829,115000,362249865,3100,3100,3100,3100,90
20230829,114900,361970865,3100,3105,3105,3100,1240
20230829,114800,358126860,3100,3100,3100,3100,1
20230829,114700,358123760,3100,3100,3100,3100,233
20230829,114600,357401460,3100,3100,3100,3100,281
20230829,114500,356530360,3100,3100,3100,3100,10
20230829,114400,356499360,3105,3100,3105,3100,85
20230829,114300,356235440,3105,3105,3105,3105,0
20230829,114200,356235440,3105,3105,3105,3105,86
20230829,114100,355968410,3105,3100,3105,3100,85
20230829,114000,355704490,3105,3105,3105,3105,0
20230829,113900,355704490,3105,3105,3105,3105,0
20230829,113800,355704490,3105,3105,3105,3105,67
20230829,113700,355496455,3095,3100,3100,3095,500
20230829,113600,353946975,3105,3105,3105,3105,66
20230829,113500,353742045,3105,3105,3105,3105,0
20230829,113400,353742045,3105,3105,3105,3105,146
20230829,113300,353288715,3100,3105,3105,3100,109
20230829,113200,352950275,3105,3105,3105,3105,111
20230829,113100,352605620,3105,3105,3105,3105,85
20230829,113000,352341695,3105,3105,3105,3105,0
20230829,112900,352341695,3105,3100,3105,3100,124
20230829,112800,351956680,3105,3105,3105,3105,0
20230829,112700,351956680,3105,3105,3105,3105,215
20230829,112600,351289105,3100,3100,3100,3100,50
20230829,112500,351134105,3100,3100,3100,3100,226
20230829,112400,350433505,3095,3095,3095,3095,0
20230829,112300,350433505,3095,3095,3095,3095,1
20230829,112200,350430410,3100,3100,3100,3100,143
20230829,112100,349987110,3100,3100,3100,3100,85
20230829,112000,349723610,3100,3100,3100,3100,0
20230829,111900,349723610,3100,3100,3100,3100,0
20230829,111800,349723610,3100,3100,3100,3100,143
20230829,111700,349280310,3100,3100,3100,3100,0
20230829,111600,349280310,3100,3100,3100,3100,217
20230829,111500,348607610,3100,3100,3100,3100,0
20230829,111400,348607610,3100,3100,3100,3100,0
20230829,111300,348607610,3100,3100,3100,3100,559
20230829,111200,346874710,3105,3100,3105,3100,301
20230829,111100,345940110,3105,3105,3105,3105,584
20230829,111000,344126790,3105,3105,3105,3105,0
20230829,110900,344126790,3105,3100,3105,3100,70
20230829,110800,343909445,3105,3100,3105,3100,1597
20230829,110700,338956415,3100,3105,3105,3100,226
20230829,110600,338255435,3105,3105,3105,3105,0
20230829,110500,338255435,3105,3105,3105,3105,88
20230829,110400,337982195,3105,3095,3105,3095,188
20230829,110300,337399455,3095,3095,3105,3095,120
20230829,110200,337026985,3105,3105,3105,3105,0
20230829,110100,337026985,3105,3105,3105,3105,266
20230829,110000,336201055,3105,3105,3105,3105,0
20230829,105900,336201055,3105,3100,3105,3100,1309
20230829,105800,332142440,3100,3100,3100,3100,170
20230829,105700,331615440,3100,3100,3100,3100,114
20230829,105600,331262040,3100,3100,3100,3100,0
20230829,105500,331262040,3100,3100,3100,3100,99
20230829,105400,330955140,3100,3100,3100,3100,85
20230829,105300,330691640,3100,3100,3100,3100,0
20230829,105200,330691640,3100,3100,3100,3100,97
20230829,105100,330390940,3095,3100,3100,3095,301
20230829,105000,329459340,3100,3090,3100,3090,295
20230829,104900,328546555,3090,3090,3090,3090,0
20230829,104800,328546555,3090,3090,3090,3090,0
20230829,104700,328546555,3090,3105,3105,3090,6034
20230829,104600,309870185,3105,3105,3105,3105,559
20230829,104500,308134490,3105,3105,3105,3105,86
20230829,104400,307867460,3105,3105,3105,3105,89
20230829,104300,307591115,3105,3105,3105,3105,21
20230829,104200,307525910,3105,3105,3110,3105,1169
20230829,104100,303895800,3110,3110,3110,3110,163
20230829,104000,303388870,3110,3110,3110,3110,0
20230829,103900,303388870,3110,3110,3110,3110,70
20230829,103800,303171170,3110,3105,3110,3105,267
20230829,103700,302341300,3105,3105,3105,3105,1
20230829,103600,302338195,3110,3110,3110,3110,0
20230829,103500,302338195,3110,3105,3110,3105,155
20230829,103400,301856345,3105,3110,3110,3105,2093
20230829,103300,295347670,3115,3110,3115,3110,82
20230829,103200,295092245,3120,3120,3120,3120,70
20230829,103100,294873845,3120,3120,3120,3120,85
20230829,103000,294608645,3120,3120,3120,3120,77
20230829,102900,294368405,3120,3120,3120,3120,52
20230829,102800,294206165,3120,3120,3120,3120,84
20230829,102700,293944085,3120,3120,3120,3120,56
20230829,102600,293769365,3120,3120,3120,3120,44
20230829,102500,293632085,3120,3120,3120,3120,136
20230829,102400,293207765,3120,3115,3120,3115,105
20230829,102300,292880505,3115,3115,3120,3115,682
20230829,102200,290755850,3115,3115,3120,3115,2326
20230829,102100,283510260,3115,3115,3115,3115,0
20230829,102000,283510260,3115,3115,3115,3115,1713
20230829,101900,278174265,3115,3120,3125,3115,1791
20230829,101800,272591615,3120,3115,3120,3115,8138
20230829,101700,247201060,3120,3125,3125,3120,333
20230829,101600,246161875,3125,3120,3125,3120,1353
20230829,101500,241939285,3125,3125,3125,3125,246
20230829,101400,241170535,3115,3110,3130,3110,10442
20230829,101300,208586210,3115,3105,3115,3105,8328
20230829,101200,182697935,3105,3100,3105,3100,1630
20230829,101100,177644490,3100,3100,3100,3100,510
20230829,101000,176063490,3100,3100,3100,3100,0
20230829,100900,176063490,3100,3100,3100,3100,20
20230829,100800,176001490,3100,3100,3100,3100,85
20230829,100700,175737990,3100,3100,3100,3100,0
20230829,100600,175737990,3100,3100,3100,3100,1156
20230829,100500,172154390,3095,3095,3095,3095,1683
20230829,100400,166945505,3090,3090,3090,3090,1170
20230829,100300,163330205,3090,3090,3090,3090,0
20230829,100200,163330205,3090,3090,3090,3090,85
20230829,100100,163067555,3090,3090,3090,3090,93
20230829,100000,162780185,3085,3090,3090,3085,34
20230829,095900,162675275,3090,3090,3090,3090,168
20230829,095800,162156155,3090,3090,3090,3090,0
20230829,095700,162156155,3090,3090,3090,3090,82
20230829,095600,161902775,3095,3095,3095,3095,77
20230829,095500,161664460,3095,3095,3095,3095,85
20230829,095400,161401385,3095,3095,3095,3085,102
20230829,095300,161085835,3085,3085,3085,3085,0
20230829,095200,161085835,3085,3095,3095,3085,1195
20230829,095100,157395480,3095,3090,3095,3090,180
20230829,095000,156839200,3090,3095,3095,3090,117
20230829,094900,156477250,3100,3095,3100,3095,93
20230829,094800,156189190,3095,3090,3095,3090,5293
20230829,094700,139831595,3090,3090,3090,3090,55
20230829,094600,139661645,3095,3095,3095,3095,51
20230829,094500,139503800,3090,3090,3090,3090,222
20230829,094400,138817820,3090,3090,3090,3090,16
20230829,094300,138768380,3090,3100,3100,3090,358
20230829,094200,137660910,3100,3100,3100,3100,127
20230829,094100,137267210,3100,3095,3100,3095,94
20230829,094000,136976035,3100,3100,3100,3100,275
20230829,093900,136123535,3100,3090,3100,3090,907
20230829,093800,133320625,3090,3090,3090,3090,57
20230829,093700,133144495,3090,3090,3090,3090,46
20230829,093600,133002355,3090,3090,3090,3090,40
20230829,093500,132878755,3085,3090,3090,3085,248
20230829,093400,132113245,3090,3090,3090,3090,30
20230829,093300,132020545,3090,3090,3090,3090,1
20230829,093200,132017455,3090,3080,3090,3080,1985
20230829,093100,125901135,3075,3075,3075,3075,1
20230829,093000,125898060,3080,3080,3080,3080,305
20230829,092900,124958660,3090,3090,3090,3090,10
20230829,092800,124927760,3080,3080,3080,3080,1164
20230829,092700,121342640,3085,3085,3085,3085,1323
20230829,092600,117261185,3090,3090,3090,3090,51
20230829,092500,117103595,3095,3095,3095,3095,10
20230829,092400,117072645,3090,3095,3095,3090,507
20230829,092300,115505980,3090,3095,3095,3090,3586
20230829,092200,104420240,3090,3100,3100,3090,20
20230829,092100,104358340,3095,3095,3095,3095,386
20230829,092000,103163670,3100,3100,3105,3100,703
20230829,091900,100984355,3105,3100,3110,3100,2211
20230829,091800,94114230,3100,3100,3100,3095,1755
20230829,091700,88674315,3100,3100,3100,3100,1116
20230829,091600,85214715,3110,3095,3110,3090,3922
20230829,091500,73067665,3095,3090,3095,3090,145
20230829,091400,72619565,3090,3090,3090,3090,1129
20230829,091300,69130955,3090,3095,3095,3090,1007
20230829,091200,66014325,3095,3085,3095,3085,40
20230829,091100,65890830,3090,3090,3090,3090,556
20230829,091000,64172790,3090,3085,3090,3085,55
20230829,090900,64003015,3090,3080,3090,3075,1572
20230829,090800,59161865,3080,3070,3080,3070,463
20230829,090700,57740105,3070,3065,3070,3065,110
20230829,090600,57402455,3065,3060,3065,3060,4734
20230829,090500,42899095,3065,3065,3075,3065,1315
20230829,090400,38868600,3070,3070,3070,3070,1100
20230829,090300,35491600,3070,3070,3070,3070,0
20230829,090200,35491600,3070,3070,3070,3070,140
20230829,090100,35061800,3070,3070,3070,3070,0
20230829,090000,35061800,3070,3065,3070,3065,11438