stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201900,612117923,1258,1258,1258,1258,39265
20230830,201800,612117923,1258,1258,1258,1258,0
20230830,201700,612117923,1258,1258,1258,1258,0
20230830,201600,612117923,1258,1258,1258,1258,0
20230830,201500,612117923,1258,1258,1258,1258,0
20230830,201400,612117923,1258,1258,1258,1258,0
20230830,201300,612117923,1258,1258,1258,1258,0
20230830,201200,612117923,1258,1258,1258,1258,0
20230830,201100,612117923,1258,1258,1258,1258,0
20230830,201000,612117923,1258,1258,1258,1258,0
20230830,200900,612117923,1258,1258,1258,1258,0
20230830,200800,612117923,1258,1258,1258,1258,0
20230830,200700,612117923,1258,1258,1258,1258,0
20230830,200600,612117923,1258,1258,1258,1258,0
20230830,200500,612117923,1258,1258,1258,1258,0
20230830,200400,612117923,1258,1258,1258,1258,0
20230830,200300,612117923,1258,1258,1258,1258,0
20230830,200200,612117923,1258,1258,1258,1258,0
20230830,200100,612117923,1258,1258,1258,1258,0
20230830,200000,612117923,1258,1258,1258,1258,0
20230830,195900,612117923,1258,1258,1258,1258,0
20230830,195800,612117923,1258,1258,1258,1258,0
20230830,195700,612117923,1258,1258,1258,1258,0
20230830,195600,612117923,1258,1258,1258,1258,0
20230830,195500,612117923,1258,1258,1258,1258,0
20230830,195400,612117923,1258,1258,1258,1258,0
20230830,195300,612117923,1258,1258,1258,1258,0
20230830,195200,612117923,1258,1258,1258,1258,0
20230830,195100,612117923,1258,1258,1258,1258,0
20230830,195000,612117923,1258,1258,1258,1258,0
20230830,194900,612117923,1258,1258,1258,1258,39265
20230830,194800,612117923,1258,1258,1258,1258,0
20230830,194700,612117923,1258,1258,1258,1258,0
20230830,194600,612117923,1258,1258,1258,1258,0
20230830,194500,612117923,1258,1258,1258,1258,0
20230830,194400,612117923,1258,1258,1258,1258,0
20230830,194300,612117923,1258,1258,1258,1258,0
20230830,194200,612117923,1258,1258,1258,1258,0
20230830,194100,612117923,1258,1258,1258,1258,0
20230830,194000,612117923,1258,1258,1258,1258,0
20230830,193900,612117923,1258,1258,1258,1258,0
20230830,193800,612117923,1258,1258,1258,1258,0
20230830,193700,612117923,1258,1258,1258,1258,0
20230830,193600,612117923,1258,1258,1258,1258,0
20230830,193500,612117923,1258,1258,1258,1258,0
20230830,193400,612117923,1258,1258,1258,1258,0
20230830,193300,612117923,1258,1258,1258,1258,0
20230830,193200,612117923,1258,1258,1258,1258,0
20230830,193100,612117923,1258,1258,1258,1258,0
20230830,193000,612117923,1258,1258,1258,1258,0
20230830,192900,612117923,1258,1258,1258,1258,0
20230830,192800,612117923,1258,1258,1258,1258,0
20230830,192700,612117923,1258,1258,1258,1258,0
20230830,192600,612117923,1258,1258,1258,1258,0
20230830,192500,612117923,1258,1258,1258,1258,0
20230830,192400,612117923,1258,1258,1258,1258,0
20230830,192300,612117923,1258,1258,1258,1258,0
20230830,192200,612117923,1258,1258,1258,1258,0
20230830,192100,612117923,1258,1258,1258,1258,0
20230830,192000,612117923,1258,1258,1258,1258,0
20230830,191900,612117923,1258,1258,1258,1258,39265
20230830,191800,612117923,1258,1258,1258,1258,0
20230830,191700,612117923,1258,1258,1258,1258,0
20230830,191600,612117923,1258,1258,1258,1258,0
20230830,191500,612117923,1258,1258,1258,1258,0
20230830,191400,612117923,1258,1258,1258,1258,0
20230830,191300,612117923,1258,1258,1258,1258,0
20230830,191200,612117923,1258,1258,1258,1258,0
20230830,191100,612117923,1258,1258,1258,1258,0
20230830,191000,612117923,1258,1258,1258,1258,0
20230830,190900,612117923,1258,1258,1258,1258,0
20230830,190800,612117923,1258,1258,1258,1258,0
20230830,190700,612117923,1258,1258,1258,1258,0
20230830,190600,612117923,1258,1258,1258,1258,0
20230830,190500,612117923,1258,1258,1258,1258,0
20230830,190400,612117923,1258,1258,1258,1258,0
20230830,190300,612117923,1258,1258,1258,1258,0
20230830,190200,612117923,1258,1258,1258,1258,0
20230830,190100,612117923,1258,1258,1258,1258,0
20230830,190000,612117923,1258,1258,1258,1258,0
20230830,185900,612117923,1258,1258,1258,1258,0
20230830,185800,612117923,1258,1258,1258,1258,0
20230830,185700,612117923,1258,1258,1258,1258,0
20230830,185600,612117923,1258,1258,1258,1258,0
20230830,185500,612117923,1258,1258,1258,1258,0
20230830,185400,612117923,1258,1258,1258,1258,0
20230830,185300,612117923,1258,1258,1258,1258,0
20230830,185200,612117923,1258,1258,1258,1258,0
20230830,185100,612117923,1258,1258,1258,1258,0
20230830,185000,612117923,1258,1258,1258,1258,0
20230830,184900,612117923,1258,1258,1258,1258,39265
20230830,184800,612117923,1258,1258,1258,1258,0
20230830,184700,612117923,1258,1258,1258,1258,0
20230830,184600,612117923,1258,1258,1258,1258,0
20230830,184500,612117923,1258,1258,1258,1258,0
20230830,184400,612117923,1258,1258,1258,1258,0
20230830,184300,612117923,1258,1258,1258,1258,0
20230830,184200,612117923,1258,1258,1258,1258,0
20230830,184100,612117923,1258,1258,1258,1258,0
20230830,184000,612117923,1258,1258,1258,1258,0
20230830,183900,612117923,1258,1258,1258,1258,0
20230830,183800,612117923,1258,1258,1258,1258,0
20230830,183700,612117923,1258,1258,1258,1258,0
20230830,183600,612117923,1258,1258,1258,1258,0
20230830,183500,612117923,1258,1258,1258,1258,0
20230830,183400,612117923,1258,1258,1258,1258,0
20230830,183300,612117923,1258,1258,1258,1258,0
20230830,183200,612117923,1258,1258,1258,1258,0
20230830,183100,612117923,1258,1258,1258,1258,0
20230830,183000,612117923,1258,1258,1258,1258,0
20230830,182900,612117923,1258,1258,1258,1258,0
20230830,182800,612117923,1258,1258,1258,1258,0
20230830,182700,612117923,1258,1258,1258,1258,0
20230830,182600,612117923,1258,1258,1258,1258,0
20230830,182500,612117923,1258,1258,1258,1258,0
20230830,182400,612117923,1258,1258,1258,1258,0
20230830,182300,612117923,1258,1258,1258,1258,0
20230830,182200,612117923,1258,1258,1258,1258,0
20230830,182100,612117923,1258,1258,1258,1258,0
20230830,182000,612117923,1258,1258,1258,1258,0
20230830,181900,612117923,1258,1258,1258,1258,39265
20230830,181800,612117923,1258,1258,1258,1258,0
20230830,181700,612117923,1258,1258,1258,1258,0
20230830,181600,612117923,1258,1258,1258,1258,0
20230830,181500,612117923,1258,1258,1258,1258,0
20230830,181400,612117923,1258,1258,1258,1258,0
20230830,181300,612117923,1258,1258,1258,1258,0
20230830,181200,612117923,1258,1258,1258,1258,0
20230830,181100,612117923,1258,1258,1258,1258,0
20230830,181000,612117923,1258,1258,1258,1258,0
20230830,180900,612117923,1258,1258,1258,1258,0
20230830,180800,612117923,1258,1258,1258,1258,0
20230830,180700,612117923,1258,1258,1258,1258,0
20230830,180600,612117923,1258,1258,1258,1258,0
20230830,180500,612117923,1258,1258,1258,1258,0
20230830,180400,612117923,1258,1258,1258,1258,0
20230830,180300,612117923,1258,1258,1258,1258,0
20230830,180200,612117923,1258,1258,1258,1258,0
20230830,180100,612117923,1258,1258,1258,1258,0
20230830,180000,612117923,1258,1258,1258,1258,0
20230830,175900,612117923,1258,1258,1258,1258,0
20230830,175800,612117923,1258,1258,1258,1258,0
20230830,175700,612117923,1258,1258,1258,1258,0
20230830,175600,612117923,1258,1258,1258,1258,0
20230830,175500,612117923,1258,1258,1258,1258,0
20230830,175400,612117923,1258,1258,1258,1258,0
20230830,175300,612117923,1258,1258,1258,1258,0
20230830,175200,612117923,1258,1258,1258,1258,0
20230830,175100,612117923,1258,1258,1258,1258,0
20230830,175000,612117923,1258,1258,1258,1258,0
20230830,174900,612117923,1258,1258,1258,1258,39265
20230830,174800,612117923,1258,1258,1258,1258,0
20230830,174700,612117923,1258,1258,1258,1258,0
20230830,174600,612117923,1258,1258,1258,1258,0
20230830,174500,612117923,1258,1258,1258,1258,0
20230830,174400,612117923,1258,1258,1258,1258,0
20230830,174300,612117923,1258,1258,1258,1258,0
20230830,174200,612117923,1258,1258,1258,1258,0
20230830,174100,612117923,1258,1258,1258,1258,0
20230830,174000,612117923,1258,1258,1258,1258,0
20230830,173900,612117923,1258,1258,1258,1258,0
20230830,173800,612117923,1258,1258,1258,1258,0
20230830,173700,612117923,1258,1258,1258,1258,0
20230830,173600,612117923,1258,1258,1258,1258,0
20230830,173500,612117923,1258,1258,1258,1258,0
20230830,173400,612117923,1258,1258,1258,1258,0
20230830,173300,612117923,1258,1258,1258,1258,0
20230830,173200,612117923,1258,1258,1258,1258,0
20230830,173100,612117923,1258,1258,1258,1258,0
20230830,173000,612117923,1258,1258,1258,1258,0
20230830,172900,612117923,1258,1258,1258,1258,0
20230830,172800,612117923,1258,1258,1258,1258,0
20230830,172700,612117923,1258,1258,1258,1258,0
20230830,172600,612117923,1258,1258,1258,1258,0
20230830,172500,612117923,1258,1258,1258,1258,0
20230830,172400,612117923,1258,1258,1258,1258,0
20230830,172300,612117923,1258,1258,1258,1258,0
20230830,172200,612117923,1258,1258,1258,1258,0
20230830,172100,612117923,1258,1258,1258,1258,0
20230830,172000,612117923,1258,1258,1258,1258,0
20230830,171900,612117923,1258,1258,1258,1258,39265
20230830,171800,612117923,1258,1258,1258,1258,0
20230830,171700,612117923,1258,1258,1258,1258,0
20230830,171600,612117923,1258,1258,1258,1258,0
20230830,171500,612117923,1258,1258,1258,1258,0
20230830,171400,612117923,1258,1258,1258,1258,0
20230830,171300,612117923,1258,1258,1258,1258,0
20230830,171200,612117923,1258,1258,1258,1258,0
20230830,171100,612117923,1258,1258,1258,1258,0
20230830,171000,612117923,1258,1258,1258,1258,0
20230830,170900,612117923,1258,1258,1258,1258,0
20230830,170800,612117923,1258,1258,1258,1258,0
20230830,170700,612117923,1258,1258,1258,1258,0
20230830,170600,612117923,1258,1258,1258,1258,0
20230830,170500,612117923,1258,1258,1258,1258,0
20230830,170400,612117923,1258,1258,1258,1258,0
20230830,170300,612117923,1258,1258,1258,1258,0
20230830,170200,612117923,1258,1258,1258,1258,0
20230830,170100,612117923,1258,1258,1258,1258,0
20230830,170000,612117923,1258,1258,1258,1258,0
20230830,165900,612117923,1258,1258,1258,1258,0
20230830,165800,612117923,1258,1258,1258,1258,0
20230830,165700,612117923,1258,1258,1258,1258,0
20230830,165600,612117923,1258,1258,1258,1258,0
20230830,165500,612117923,1258,1258,1258,1258,0
20230830,165400,612117923,1258,1258,1258,1258,0
20230830,165300,612117923,1258,1258,1258,1258,0
20230830,165200,612117923,1258,1258,1258,1258,0
20230830,165100,612117923,1258,1258,1258,1258,0
20230830,165000,612117923,1258,1258,1258,1258,0
20230830,164900,612117923,1258,1258,1258,1258,39265
20230830,164800,612117923,1258,1258,1258,1258,0
20230830,164700,612117923,1258,1258,1258,1258,0
20230830,164600,612117923,1258,1258,1258,1258,0
20230830,164500,612117923,1258,1258,1258,1258,0
20230830,164400,612117923,1258,1258,1258,1258,0
20230830,164300,612117923,1258,1258,1258,1258,0
20230830,164200,612117923,1258,1258,1258,1258,0
20230830,164100,612117923,1258,1258,1258,1258,0
20230830,164000,612117923,1258,1258,1258,1258,0
20230830,163900,612117923,1258,1258,1258,1258,0
20230830,163800,612117923,1258,1258,1258,1258,0
20230830,163700,612117923,1258,1258,1258,1258,0
20230830,163600,612117923,1258,1258,1258,1258,0
20230830,163500,612117923,1258,1258,1258,1258,0
20230830,163400,612117923,1258,1258,1258,1258,0
20230830,163300,612117923,1258,1258,1258,1258,0
20230830,163200,612117923,1258,1258,1258,1258,0
20230830,163100,612117923,1258,1258,1258,1258,0
20230830,163000,612117923,1258,1258,1258,1258,0
20230830,162900,612117923,1258,1258,1258,1258,0
20230830,162800,612117923,1258,1258,1258,1258,0
20230830,162700,612117923,1258,1258,1258,1258,0
20230830,162600,612117923,1258,1258,1258,1258,0
20230830,162500,612117923,1258,1258,1258,1258,0
20230830,162400,612117923,1258,1258,1258,1258,0
20230830,162300,612117923,1258,1258,1258,1258,0
20230830,162200,612117923,1258,1258,1258,1258,0
20230830,162100,612117923,1258,1258,1258,1258,0
20230830,162000,612117923,1258,1258,1258,1258,0
20230830,161900,612117923,1258,1258,1258,1258,39265
20230830,161800,612117923,1258,1258,1258,1258,0
20230830,161700,612117923,1258,1258,1258,1258,0
20230830,161600,612117923,1258,1258,1258,1258,0
20230830,161500,612117923,1258,1258,1258,1258,0
20230830,161400,612117923,1258,1258,1258,1258,0
20230830,161300,612117923,1258,1258,1258,1258,0
20230830,161200,612117923,1258,1258,1258,1258,0
20230830,161100,612117923,1258,1258,1258,1258,0
20230830,161000,612117923,1258,1258,1258,1258,0
20230830,160900,612117923,1258,1258,1258,1258,0
20230830,160800,612117923,1258,1258,1258,1258,0
20230830,160700,612117923,1258,1258,1258,1258,0
20230830,160600,612117923,1258,1258,1258,1258,0
20230830,160500,612117923,1258,1258,1258,1258,0
20230830,160400,612117923,1258,1258,1258,1258,0
20230830,160300,612117923,1258,1258,1258,1258,0
20230830,160200,612117923,1258,1258,1258,1258,0
20230830,160100,612117923,1258,1258,1258,1258,0
20230830,160000,612117923,1258,1258,1258,1258,0
20230830,155900,612117923,1258,1258,1258,1258,0
20230830,155800,612117923,1258,1258,1258,1258,0
20230830,155700,612117923,1258,1258,1258,1258,0
20230830,155600,612117923,1258,1258,1258,1258,0
20230830,155500,612117923,1258,1258,1258,1258,0
20230830,155400,612117923,1258,1258,1258,1258,0
20230830,155300,612117923,1258,1258,1258,1258,0
20230830,155200,612117923,1258,1258,1258,1258,0
20230830,155100,612117923,1258,1258,1258,1258,0
20230830,155000,612117923,1258,1258,1258,1258,0
20230830,154900,612117923,1258,1258,1258,1258,39265
20230830,154800,612117923,1258,1258,1258,1258,0
20230830,154700,612117923,1258,1258,1258,1258,0
20230830,154600,612117923,1258,1258,1258,1258,0
20230830,154500,612117923,1258,1258,1258,1258,0
20230830,154400,612117923,1258,1258,1258,1258,0
20230830,154300,612117923,1258,1258,1258,1258,0
20230830,154200,612117923,1258,1258,1258,1258,0
20230830,154100,612117923,1258,1258,1258,1258,0
20230830,154000,612117923,1258,1258,1258,1258,0
20230830,153900,612117923,1258,1258,1258,1258,0
20230830,153800,612117923,1258,1258,1258,1258,0
20230830,153700,612117923,1258,1258,1258,1258,0
20230830,153600,612117923,1258,1258,1258,1258,0
20230830,153500,612117923,1258,1258,1258,1258,0
20230830,153400,612117923,1258,1258,1258,1258,0
20230830,153300,612117923,1258,1258,1258,1258,0
20230830,153200,612117923,1258,1258,1258,1258,0
20230830,153100,612117923,1258,1258,1258,1258,0
20230830,153000,612117923,1258,1258,1258,1258,39265
20230830,152900,562722553,1250,1250,1250,1250,0
20230830,152800,562722553,1250,1250,1250,1250,0
20230830,152700,562722553,1250,1250,1250,1250,0
20230830,152600,562722553,1250,1250,1250,1250,0
20230830,152500,562722553,1250,1250,1250,1250,0
20230830,152400,562722553,1250,1250,1250,1250,0
20230830,152300,562722553,1250,1250,1250,1250,0
20230830,152200,562722553,1250,1250,1250,1250,0
20230830,152100,562722553,1250,1250,1250,1250,0
20230830,152000,562722553,1250,1250,1250,1250,0
20230830,151900,562722553,1250,1250,1250,1248,1949
20230830,151800,560286866,1250,1250,1250,1248,710
20230830,151700,559399519,1248,1249,1249,1248,1001
20230830,151600,558149950,1250,1250,1250,1249,1011
20230830,151500,556886210,1250,1250,1250,1250,0
20230830,151400,556886210,1250,1250,1250,1250,0
20230830,151300,556886210,1250,1250,1250,1250,2
20230830,151200,556883710,1249,1249,1249,1249,309
20230830,151100,556497769,1249,1249,1249,1249,0
20230830,151000,556497769,1249,1248,1249,1248,407
20230830,150900,555989832,1248,1248,1248,1248,100
20230830,150800,555865032,1248,1248,1248,1248,0
20230830,150700,555865032,1248,1248,1248,1248,33
20230830,150600,555823848,1253,1250,1253,1250,13
20230830,150500,555807566,1248,1248,1249,1248,905
20230830,150400,554678106,1249,1249,1249,1249,458
20230830,150300,554106064,1249,1250,1250,1249,2
20230830,150200,554103565,1250,1250,1250,1250,81
20230830,150100,554002315,1248,1250,1250,1248,51
20230830,150000,553938567,1248,1247,1248,1247,2339
20230830,145900,551021586,1247,1247,1247,1247,67
20230830,145800,550938037,1247,1248,1248,1247,1719
20230830,145700,548794034,1248,1248,1248,1248,200
20230830,145600,548544434,1247,1247,1247,1247,1776
20230830,145500,546329762,1247,1248,1248,1247,2423
20230830,145400,543307081,1247,1248,1248,1247,304
20230830,145300,542927692,1248,1249,1249,1248,3566
20230830,145200,538476682,1250,1250,1250,1250,0
20230830,145100,538476682,1250,1250,1250,1250,0
20230830,145000,538476682,1250,1250,1250,1250,1209
20230830,144900,536965432,1250,1252,1252,1250,500
20230830,144800,536340084,1252,1252,1252,1252,8
20230830,144700,536330068,1253,1253,1253,1253,0
20230830,144600,536330068,1253,1253,1253,1253,0
20230830,144500,536330068,1253,1253,1253,1253,0
20230830,144400,536330068,1253,1253,1253,1253,0
20230830,144300,536330068,1253,1255,1255,1253,3735
20230830,144200,531649375,1255,1256,1257,1255,2866
20230830,144100,528050519,1257,1256,1257,1256,1034
20230830,144000,526751267,1255,1255,1255,1255,865
20230830,143900,525665692,1255,1255,1255,1255,3
20230830,143800,525661927,1254,1254,1254,1254,0
20230830,143700,525661927,1254,1254,1254,1254,2088
20230830,143600,523043575,1254,1253,1254,1253,1357
20230830,143500,521342454,1253,1251,1253,1250,5905
20230830,143400,513947589,1252,1252,1252,1252,23
20230830,143300,513918793,1252,1252,1252,1252,1
20230830,143200,513917541,1251,1251,1251,1251,0
20230830,143100,513917541,1251,1252,1252,1251,100
20230830,143000,513792440,1252,1252,1252,1252,100
20230830,142900,513667240,1253,1253,1253,1253,6885
20230830,142800,505040335,1253,1254,1254,1253,1167
20230830,142700,503578081,1254,1254,1254,1254,103
20230830,142600,503448919,1254,1254,1254,1254,653
20230830,142500,502630057,1252,1252,1252,1252,162
20230830,142400,502427233,1252,1252,1252,1252,0
20230830,142300,502427233,1252,1253,1253,1252,236
20230830,142200,502131695,1253,1253,1253,1253,0
20230830,142100,502131695,1253,1253,1253,1253,34
20230830,142000,502089093,1254,1253,1254,1252,2737
20230830,141900,498659585,1250,1250,1250,1250,0
20230830,141800,498659585,1250,1250,1250,1250,0
20230830,141700,498659585,1250,1253,1253,1250,350
20230830,141600,498221815,1254,1252,1254,1252,2911
20230830,141500,494577241,1252,1254,1254,1252,2559
20230830,141400,491373371,1252,1252,1252,1252,708
20230830,141300,490486955,1254,1253,1254,1253,3030
20230830,141200,486690353,1252,1252,1252,1252,3318
20230830,141100,482536217,1253,1252,1253,1252,2500
20230830,141000,479404717,1252,1251,1252,1251,474
20230830,140900,478811430,1252,1252,1252,1252,0
20230830,140800,478811430,1252,1252,1252,1252,975
20230830,140700,477590730,1252,1251,1252,1251,1286
20230830,140600,475981606,1251,1251,1251,1251,600
20230830,140500,475231006,1251,1251,1251,1251,1
20230830,140400,475229755,1251,1251,1251,1251,400
20230830,140300,474729355,1251,1251,1251,1251,301
20230830,140200,474352804,1252,1252,1252,1252,0
20230830,140100,474352804,1252,1252,1252,1252,0
20230830,140000,474352804,1252,1252,1252,1252,0
20230830,135900,474352804,1252,1252,1252,1252,0
20230830,135800,474352804,1252,1252,1252,1252,0
20230830,135700,474352804,1252,1245,1252,1245,2
20230830,135600,474350307,1253,1251,1253,1251,2223
20230830,135500,471566951,1251,1250,1251,1250,230
20230830,135400,471279321,1250,1249,1250,1249,171
20230830,135300,471065676,1249,1249,1249,1249,110
20230830,135200,470928286,1249,1249,1249,1249,1
20230830,135100,470927037,1250,1250,1250,1250,0
20230830,135000,470927037,1250,1245,1250,1245,1260
20230830,134900,469354932,1245,1245,1245,1245,2000
20230830,134800,466864932,1245,1245,1245,1245,0
20230830,134700,466864932,1245,1249,1249,1245,614
20230830,134600,466099734,1249,1249,1249,1249,100
20230830,134500,465974834,1249,1249,1249,1249,54
20230830,134400,465907388,1250,1250,1250,1250,0
20230830,134300,465907388,1250,1250,1250,1250,99
20230830,134200,465783638,1250,1248,1250,1248,2200
20230830,134100,463034774,1245,1245,1245,1245,681
20230830,134000,462186929,1245,1245,1245,1245,10
20230830,133900,462174479,1245,1245,1245,1245,5
20230830,133800,462168254,1244,1244,1244,1244,0
20230830,133700,462168254,1244,1244,1244,1244,0
20230830,133600,462168254,1244,1244,1244,1244,0
20230830,133500,462168254,1244,1244,1244,1244,0
20230830,133400,462168254,1244,1244,1244,1244,0
20230830,133300,462168254,1244,1244,1244,1244,588
20230830,133200,461436782,1250,1250,1250,1250,0
20230830,133100,461436782,1250,1250,1250,1250,147
20230830,133000,461253032,1250,1250,1250,1250,433
20230830,132900,460711782,1250,1250,1250,1250,35
20230830,132800,460668032,1250,1249,1250,1249,2109
20230830,132700,458031931,1249,1249,1249,1249,500
20230830,132600,457407431,1249,1249,1249,1249,0
20230830,132500,457407431,1249,1249,1249,1249,1
20230830,132400,457406182,1249,1249,1249,1249,4
20230830,132300,457401186,1250,1250,1250,1250,0
20230830,132200,457401186,1250,1250,1250,1250,0
20230830,132100,457401186,1250,1244,1250,1244,100
20230830,132000,457276616,1239,1243,1243,1239,7792
20230830,131900,447616152,1243,1248,1248,1243,12968
20230830,131800,431483165,1248,1248,1248,1248,0
20230830,131700,431483165,1248,1248,1248,1248,0
20230830,131600,431483165,1248,1248,1248,1248,182
20230830,131500,431256029,1248,1247,1248,1247,300
20230830,131400,430881920,1244,1244,1244,1244,196
20230830,131300,430638096,1244,1248,1248,1244,27
20230830,131200,430604492,1244,1244,1244,1244,0
20230830,131100,430604492,1244,1244,1244,1244,1638
20230830,131000,428566820,1250,1250,1250,1250,1
20230830,130900,428565570,1244,1244,1244,1244,1000
20230830,130800,427321570,1244,1244,1244,1244,0
20230830,130700,427321570,1244,1245,1255,1236,4663
20230830,130600,421532090,1257,1257,1257,1257,50
20230830,130500,421469240,1257,1256,1257,1256,907
20230830,130400,420329192,1258,1249,1258,1249,600
20230830,130300,419579054,1249,1248,1249,1248,50
20230830,130200,419516642,1249,1245,1249,1245,362
20230830,130100,419065481,1244,1243,1244,1243,259
20230830,130000,418743436,1244,1239,1244,1239,657
20230830,125900,417929067,1239,1237,1239,1236,633
20230830,125800,417145954,1237,1239,1239,1237,318
20230830,125700,416752286,1239,1239,1239,1239,187
20230830,125600,416520593,1237,1237,1237,1237,143
20230830,125500,416343702,1237,1236,1237,1236,1826
20230830,125400,414086716,1235,1237,1237,1235,307
20230830,125300,413707222,1236,1237,1237,1236,523
20230830,125200,413060758,1236,1236,1236,1236,20
20230830,125100,413036038,1237,1237,1237,1237,443
20230830,125000,412488047,1237,1235,1237,1235,117
20230830,124900,412343330,1235,1235,1235,1235,7
20230830,124800,412334685,1237,1237,1237,1235,179
20230830,124700,412113268,1237,1237,1237,1237,10
20230830,124600,412100898,1237,1237,1237,1237,0
20230830,124500,412100898,1237,1237,1237,1237,0
20230830,124400,412100898,1237,1237,1237,1237,1200
20230830,124300,410616498,1237,1237,1237,1237,350
20230830,124200,410183548,1239,1239,1239,1239,50
20230830,124100,410121598,1239,1238,1239,1238,36
20230830,124000,410077013,1237,1234,1237,1234,252
20230830,123900,409765982,1239,1235,1239,1234,332
20230830,123800,409355932,1235,1235,1235,1235,1
20230830,123700,409354697,1235,1239,1239,1235,216
20230830,123600,409087829,1238,1238,1238,1238,23
20230830,123500,409059355,1235,1235,1235,1235,0
20230830,123400,409059355,1235,1238,1238,1235,101
20230830,123300,408934320,1235,1234,1235,1234,536
20230830,123200,408272776,1234,1234,1234,1234,134
20230830,123100,408107420,1234,1234,1234,1234,0
20230830,123000,408107420,1234,1234,1234,1234,1523
20230830,122900,406228038,1233,1234,1234,1233,1365
20230830,122800,404543819,1234,1233,1234,1233,2579
20230830,122700,401361480,1233,1234,1234,1232,2224
20230830,122600,398618507,1234,1234,1234,1233,5610
20230830,122500,391701255,1237,1237,1237,1237,100
20230830,122400,391577555,1233,1237,1237,1233,4592
20230830,122300,385910530,1237,1237,1237,1237,416
20230830,122200,385395938,1236,1238,1238,1236,1455
20230830,122100,383597051,1240,1240,1240,1240,655
20230830,122000,382784851,1240,1240,1240,1240,54
20230830,121900,382717891,1241,1241,1241,1241,1
20230830,121800,382716650,1235,1235,1235,1233,1105
20230830,121700,381353000,1235,1235,1235,1234,8745
20230830,121600,370552962,1235,1242,1242,1235,2949
20230830,121500,366906972,1240,1240,1240,1239,1243
20230830,121400,365365694,1240,1242,1242,1240,27
20230830,121300,365332211,1242,1240,1242,1240,1142
20230830,121200,363915933,1241,1241,1241,1241,110
20230830,121100,363779423,1246,1241,1247,1240,156
20230830,121000,363585597,1240,1244,1244,1240,4078
20230830,120900,358527529,1244,1246,1246,1244,602
20230830,120800,357777863,1248,1248,1248,1248,40
20230830,120700,357727943,1248,1248,1248,1248,90
20230830,120600,357615623,1248,1248,1248,1248,1
20230830,120500,357614375,1248,1248,1248,1248,70
20230830,120400,357527015,1248,1248,1248,1248,1
20230830,120300,357525767,1248,1245,1248,1245,401
20230830,120200,357025471,1247,1247,1247,1247,0
20230830,120100,357025471,1247,1247,1247,1247,129
20230830,120000,356864608,1247,1247,1247,1247,9
20230830,115900,356853385,1248,1248,1248,1248,0
20230830,115800,356853385,1248,1248,1248,1248,50
20230830,115700,356790985,1248,1248,1248,1248,27
20230830,115600,356757289,1248,1245,1248,1245,1823
20230830,115500,354487433,1245,1246,1246,1245,4423
20230830,115400,348980000,1248,1248,1248,1246,2821
20230830,115300,345460330,1248,1250,1250,1248,751
20230830,115200,344522769,1250,1250,1250,1250,9
20230830,115100,344511519,1249,1249,1249,1249,1136
20230830,115000,343092655,1250,1255,1255,1250,2797
20230830,114900,339594570,1255,1255,1255,1255,6
20230830,114800,339587040,1255,1254,1255,1254,10
20230830,114700,339574499,1252,1252,1252,1252,0
20230830,114600,339574499,1252,1253,1253,1252,900
20230830,114500,338447523,1253,1253,1253,1253,117
20230830,114400,338300922,1253,1253,1253,1253,3
20230830,114300,338297163,1253,1255,1255,1253,103
20230830,114200,338167904,1255,1255,1255,1255,0
20230830,114100,338167904,1255,1255,1255,1255,0
20230830,114000,338167904,1255,1253,1255,1253,91
20230830,113900,338053701,1258,1254,1258,1254,52
20230830,113800,337988390,1252,1255,1255,1252,670
20230830,113700,337147609,1258,1257,1258,1257,28
20230830,113600,337112395,1255,1255,1255,1255,2
20230830,113500,337109885,1255,1255,1255,1255,0
20230830,113400,337109885,1255,1255,1255,1255,75
20230830,113300,337015760,1255,1255,1255,1255,18
20230830,113200,336993170,1255,1255,1255,1255,49
20230830,113100,336931675,1257,1258,1258,1257,451
20230830,113000,336364323,1258,1256,1258,1256,15
20230830,112900,336345466,1256,1256,1256,1256,0
20230830,112800,336345466,1256,1256,1256,1256,10
20230830,112700,336332906,1256,1255,1256,1255,101
20230830,112600,336206051,1256,1254,1256,1254,342
20230830,112500,335776970,1254,1254,1254,1254,77
20230830,112400,335680412,1252,1254,1254,1252,10
20230830,112300,335667889,1255,1255,1255,1255,0
20230830,112200,335667889,1255,1255,1255,1255,78
20230830,112100,335569999,1255,1253,1255,1253,277
20230830,112000,335222658,1253,1252,1253,1252,549
20230830,111900,334535261,1252,1252,1253,1252,87
20230830,111800,334426334,1253,1253,1253,1253,356
20230830,111700,333980266,1253,1256,1256,1253,4712
20230830,111600,328070577,1259,1259,1259,1259,171
20230830,111500,327855288,1259,1259,1259,1259,1136
20230830,111400,326425064,1259,1259,1259,1259,0
20230830,111300,326425064,1259,1259,1259,1259,0
20230830,111200,326425064,1259,1259,1259,1259,0
20230830,111100,326425064,1259,1259,1259,1259,0
20230830,111000,326425064,1259,1259,1259,1259,51
20230830,110900,326360855,1259,1259,1259,1259,102
20230830,110800,326232437,1257,1257,1257,1257,4
20230830,110700,326227409,1257,1257,1257,1257,4
20230830,110600,326222381,1257,1257,1257,1257,85
20230830,110500,326115536,1257,1257,1257,1257,681
20230830,110400,325259519,1257,1257,1257,1257,3000
20230830,110300,321488519,1257,1257,1257,1257,61
20230830,110200,321411842,1257,1257,1257,1257,4
20230830,110100,321406814,1259,1259,1259,1259,100
20230830,110000,321280914,1259,1259,1259,1259,1
20230830,105900,321279655,1259,1259,1259,1259,111
20230830,105800,321139906,1259,1257,1259,1257,669
20230830,105700,320298737,1257,1257,1257,1257,158
20230830,105600,320100131,1257,1257,1257,1257,947
20230830,105500,318909752,1257,1257,1257,1257,651
20230830,105400,318091445,1259,1259,1259,1259,0
20230830,105300,318091445,1259,1259,1259,1259,31
20230830,105200,318052416,1256,1256,1257,1256,517
20230830,105100,317402964,1259,1258,1259,1258,2428
20230830,105000,314347608,1256,1256,1256,1256,1757
20230830,104900,312140816,1255,1255,1255,1255,1
20230830,104800,312139561,1255,1259,1259,1255,821
20230830,104700,311108222,1259,1258,1259,1257,551
20230830,104600,310414677,1260,1260,1260,1260,373
20230830,104500,309944697,1260,1260,1261,1260,2842
20230830,104400,306363767,1260,1261,1261,1260,508
20230830,104300,305723679,1261,1263,1263,1261,20
20230830,104200,305698439,1263,1263,1263,1260,4307
20230830,104100,300271304,1262,1266,1266,1262,487
20230830,104000,299656067,1266,1266,1266,1266,1352
20230830,103900,297944435,1267,1262,1267,1262,25188
20230830,103800,266102304,1261,1259,1261,1259,10104
20230830,103700,253370901,1259,1258,1259,1258,10347
20230830,103600,240352305,1258,1258,1258,1258,104
20230830,103500,240221473,1258,1257,1258,1257,275
20230830,103400,239875778,1256,1257,1257,1256,1174
20230830,103300,238401060,1257,1257,1257,1257,27
20230830,103200,238367121,1257,1257,1257,1257,1650
20230830,103100,236293071,1256,1256,1256,1256,4
20230830,103000,236288047,1257,1257,1257,1257,0
20230830,102900,236288047,1257,1255,1258,1255,4004
20230830,102800,231259541,1256,1253,1256,1253,4411
20230830,102700,225729399,1253,1252,1253,1252,6216
20230830,102600,217944486,1253,1253,1253,1253,6
20230830,102500,217936968,1253,1253,1253,1253,106
20230830,102400,217804150,1253,1253,1253,1252,680
20230830,102300,216952610,1253,1253,1253,1252,111
20230830,102200,216813578,1253,1253,1253,1253,491
20230830,102100,216198355,1252,1253,1253,1252,1913
20230830,102000,213803063,1252,1252,1252,1252,0
20230830,101900,213803063,1252,1252,1252,1252,107
20230830,101800,213669099,1253,1253,1253,1253,0
20230830,101700,213669099,1253,1253,1253,1253,289
20230830,101600,213306982,1253,1253,1253,1253,300
20230830,101500,212931082,1253,1253,1253,1253,0
20230830,101400,212931082,1253,1253,1254,1253,8685
20230830,101300,202048727,1257,1257,1257,1257,0
20230830,101200,202048727,1257,1257,1257,1257,10
20230830,101100,202036157,1257,1258,1258,1257,73
20230830,101000,201944395,1257,1257,1258,1257,1155
20230830,100900,200492559,1257,1257,1257,1257,70
20230830,100800,200404569,1257,1257,1257,1257,21
20230830,100700,200378172,1252,1253,1254,1252,3099
20230830,100600,196495879,1252,1253,1253,1252,70
20230830,100500,196408219,1250,1251,1251,1250,2900
20230830,100400,192781694,1251,1251,1251,1251,595
20230830,100300,192037349,1251,1251,1251,1251,693
20230830,100200,191170406,1251,1254,1254,1251,2054
20230830,100100,188598780,1255,1255,1255,1255,10
20230830,100000,188586230,1256,1257,1257,1256,2990
20230830,095900,184830233,1257,1257,1257,1257,140
20230830,095800,184654253,1258,1258,1260,1258,136
20230830,095700,184483087,1257,1259,1259,1257,51
20230830,095600,184418880,1260,1260,1260,1260,624
20230830,095500,183632640,1256,1260,1260,1256,638
20230830,095400,182830372,1260,1261,1261,1260,3690
20230830,095300,178178877,1260,1260,1260,1260,3768
20230830,095200,173431197,1260,1260,1260,1260,1977
20230830,095100,170940177,1260,1255,1260,1255,8044
20230830,095000,160828224,1254,1256,1256,1254,3182
20230830,094900,156834595,1255,1256,1256,1255,1689
20230830,094800,154713401,1256,1253,1256,1253,1034
20230830,094700,153417796,1253,1253,1255,1253,4096
20230830,094600,148284347,1253,1253,1253,1253,25
20230830,094500,148253022,1253,1247,1253,1247,17
20230830,094400,148231817,1246,1253,1253,1246,533
20230830,094300,147567326,1253,1250,1253,1250,960
20230830,094200,146364476,1250,1253,1253,1250,409
20230830,094100,145853163,1253,1252,1254,1250,1118
20230830,094000,144453369,1254,1259,1259,1254,794
20230830,093900,143457688,1259,1256,1259,1256,2258
20230830,093800,140619891,1255,1254,1255,1254,4667
20230830,093700,134764800,1253,1253,1254,1253,369
20230830,093600,134302425,1253,1253,1253,1253,2
20230830,093500,134299919,1252,1252,1252,1250,67
20230830,093400,134216143,1252,1247,1252,1247,778
20230830,093300,133244522,1250,1250,1250,1250,101
20230830,093200,133118272,1250,1253,1253,1250,1532
20230830,093100,131203269,1253,1254,1254,1253,35
20230830,093000,131159383,1254,1254,1254,1254,7
20230830,092900,131150605,1254,1254,1254,1254,24
20230830,092800,131120509,1255,1254,1255,1254,811
20230830,092700,130103495,1246,1246,1246,1246,14096
20230830,092600,112539879,1246,1250,1254,1246,1217
20230830,092500,111020386,1250,1254,1254,1250,5971
20230830,092400,103556516,1254,1254,1254,1254,49
20230830,092300,103495070,1254,1254,1254,1254,1100
20230830,092200,102115670,1254,1254,1256,1247,1035
20230830,092100,100817759,1257,1257,1257,1257,0
20230830,092000,100817759,1257,1257,1257,1257,0
20230830,091900,100817759,1257,1247,1257,1247,7605
20230830,091800,91303854,1248,1248,1248,1248,198
20230830,091700,91056750,1248,1248,1248,1248,0
20230830,091600,91056750,1248,1247,1248,1246,453
20230830,091500,90492131,1248,1248,1248,1248,822
20230830,091400,89466275,1248,1251,1251,1248,1153
20230830,091300,88024331,1251,1251,1251,1251,2000
20230830,091200,85522331,1252,1252,1253,1238,4413
20230830,091100,80021304,1253,1254,1254,1253,4030
20230830,091000,74971532,1254,1250,1254,1250,754
20230830,090900,74027792,1248,1250,1250,1248,1277
20230830,090800,72433400,1250,1247,1250,1247,1973
20230830,090700,69969599,1247,1239,1247,1238,10654
20230830,090600,56759273,1239,1233,1239,1230,4957
20230830,090500,50659145,1233,1235,1239,1230,4104
20230830,090400,45590687,1240,1241,1241,1233,1858
20230830,090300,43299146,1241,1241,1244,1233,596
20230830,090200,42560139,1244,1249,1249,1230,22756
20230830,090100,14417566,1249,1253,1263,1248,4771
20230830,090000,8454336,1264,1262,1264,1259,6700