stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202000,2151829125,2760,2760,2760,2760,12532
20230829,201900,2151829125,2760,2760,2760,2760,0
20230829,201800,2151829125,2760,2760,2760,2760,0
20230829,201700,2151829125,2760,2760,2760,2760,0
20230829,201600,2151829125,2760,2760,2760,2760,0
20230829,201500,2151829125,2760,2760,2760,2760,0
20230829,201400,2151829125,2760,2760,2760,2760,0
20230829,201300,2151829125,2760,2760,2760,2760,0
20230829,201200,2151829125,2760,2760,2760,2760,0
20230829,201100,2151829125,2760,2760,2760,2760,0
20230829,201000,2151829125,2760,2760,2760,2760,0
20230829,200900,2151829125,2760,2760,2760,2760,0
20230829,200800,2151829125,2760,2760,2760,2760,0
20230829,200700,2151829125,2760,2760,2760,2760,0
20230829,200600,2151829125,2760,2760,2760,2760,0
20230829,200500,2151829125,2760,2760,2760,2760,0
20230829,200400,2151829125,2760,2760,2760,2760,0
20230829,200300,2151829125,2760,2760,2760,2760,0
20230829,200200,2151829125,2760,2760,2760,2760,0
20230829,200100,2151829125,2760,2760,2760,2760,0
20230829,200000,2151829125,2760,2760,2760,2760,0
20230829,195900,2151829125,2760,2760,2760,2760,0
20230829,195800,2151829125,2760,2760,2760,2760,0
20230829,195700,2151829125,2760,2760,2760,2760,0
20230829,195600,2151829125,2760,2760,2760,2760,0
20230829,195500,2151829125,2760,2760,2760,2760,0
20230829,195400,2151829125,2760,2760,2760,2760,0
20230829,195300,2151829125,2760,2760,2760,2760,0
20230829,195200,2151829125,2760,2760,2760,2760,0
20230829,195100,2151829125,2760,2760,2760,2760,0
20230829,195000,2151829125,2760,2760,2760,2760,12532
20230829,194900,2151829125,2760,2760,2760,2760,0
20230829,194800,2151829125,2760,2760,2760,2760,0
20230829,194700,2151829125,2760,2760,2760,2760,0
20230829,194600,2151829125,2760,2760,2760,2760,0
20230829,194500,2151829125,2760,2760,2760,2760,0
20230829,194400,2151829125,2760,2760,2760,2760,0
20230829,194300,2151829125,2760,2760,2760,2760,0
20230829,194200,2151829125,2760,2760,2760,2760,0
20230829,194100,2151829125,2760,2760,2760,2760,0
20230829,194000,2151829125,2760,2760,2760,2760,0
20230829,193900,2151829125,2760,2760,2760,2760,0
20230829,193800,2151829125,2760,2760,2760,2760,0
20230829,193700,2151829125,2760,2760,2760,2760,0
20230829,193600,2151829125,2760,2760,2760,2760,0
20230829,193500,2151829125,2760,2760,2760,2760,0
20230829,193400,2151829125,2760,2760,2760,2760,0
20230829,193300,2151829125,2760,2760,2760,2760,0
20230829,193200,2151829125,2760,2760,2760,2760,0
20230829,193100,2151829125,2760,2760,2760,2760,0
20230829,193000,2151829125,2760,2760,2760,2760,0
20230829,192900,2151829125,2760,2760,2760,2760,0
20230829,192800,2151829125,2760,2760,2760,2760,0
20230829,192700,2151829125,2760,2760,2760,2760,0
20230829,192600,2151829125,2760,2760,2760,2760,0
20230829,192500,2151829125,2760,2760,2760,2760,0
20230829,192400,2151829125,2760,2760,2760,2760,0
20230829,192300,2151829125,2760,2760,2760,2760,0
20230829,192200,2151829125,2760,2760,2760,2760,0
20230829,192100,2151829125,2760,2760,2760,2760,0
20230829,192000,2151829125,2760,2760,2760,2760,12532
20230829,191900,2151829125,2760,2760,2760,2760,0
20230829,191800,2151829125,2760,2760,2760,2760,0
20230829,191700,2151829125,2760,2760,2760,2760,0
20230829,191600,2151829125,2760,2760,2760,2760,0
20230829,191500,2151829125,2760,2760,2760,2760,0
20230829,191400,2151829125,2760,2760,2760,2760,0
20230829,191300,2151829125,2760,2760,2760,2760,0
20230829,191200,2151829125,2760,2760,2760,2760,0
20230829,191100,2151829125,2760,2760,2760,2760,0
20230829,191000,2151829125,2760,2760,2760,2760,0
20230829,190900,2151829125,2760,2760,2760,2760,0
20230829,190800,2151829125,2760,2760,2760,2760,0
20230829,190700,2151829125,2760,2760,2760,2760,0
20230829,190600,2151829125,2760,2760,2760,2760,0
20230829,190500,2151829125,2760,2760,2760,2760,0
20230829,190400,2151829125,2760,2760,2760,2760,0
20230829,190300,2151829125,2760,2760,2760,2760,0
20230829,190200,2151829125,2760,2760,2760,2760,0
20230829,190100,2151829125,2760,2760,2760,2760,0
20230829,190000,2151829125,2760,2760,2760,2760,0
20230829,185900,2151829125,2760,2760,2760,2760,0
20230829,185800,2151829125,2760,2760,2760,2760,0
20230829,185700,2151829125,2760,2760,2760,2760,0
20230829,185600,2151829125,2760,2760,2760,2760,0
20230829,185500,2151829125,2760,2760,2760,2760,0
20230829,185400,2151829125,2760,2760,2760,2760,0
20230829,185300,2151829125,2760,2760,2760,2760,0
20230829,185200,2151829125,2760,2760,2760,2760,0
20230829,185100,2151829125,2760,2760,2760,2760,0
20230829,185000,2151829125,2760,2760,2760,2760,12532
20230829,184900,2151829125,2760,2760,2760,2760,0
20230829,184800,2151829125,2760,2760,2760,2760,0
20230829,184700,2151829125,2760,2760,2760,2760,0
20230829,184600,2151829125,2760,2760,2760,2760,0
20230829,184500,2151829125,2760,2760,2760,2760,0
20230829,184400,2151829125,2760,2760,2760,2760,0
20230829,184300,2151829125,2760,2760,2760,2760,0
20230829,184200,2151829125,2760,2760,2760,2760,0
20230829,184100,2151829125,2760,2760,2760,2760,0
20230829,184000,2151829125,2760,2760,2760,2760,0
20230829,183900,2151829125,2760,2760,2760,2760,0
20230829,183800,2151829125,2760,2760,2760,2760,0
20230829,183700,2151829125,2760,2760,2760,2760,0
20230829,183600,2151829125,2760,2760,2760,2760,0
20230829,183500,2151829125,2760,2760,2760,2760,0
20230829,183400,2151829125,2760,2760,2760,2760,0
20230829,183300,2151829125,2760,2760,2760,2760,0
20230829,183200,2151829125,2760,2760,2760,2760,0
20230829,183100,2151829125,2760,2760,2760,2760,0
20230829,183000,2151829125,2760,2760,2760,2760,0
20230829,182900,2151829125,2760,2760,2760,2760,0
20230829,182800,2151829125,2760,2760,2760,2760,0
20230829,182700,2151829125,2760,2760,2760,2760,0
20230829,182600,2151829125,2760,2760,2760,2760,0
20230829,182500,2151829125,2760,2760,2760,2760,0
20230829,182400,2151829125,2760,2760,2760,2760,0
20230829,182300,2151829125,2760,2760,2760,2760,0
20230829,182200,2151829125,2760,2760,2760,2760,0
20230829,182100,2151829125,2760,2760,2760,2760,0
20230829,182000,2151829125,2760,2760,2760,2760,12532
20230829,181900,2151829125,2760,2760,2760,2760,0
20230829,181800,2151829125,2760,2760,2760,2760,0
20230829,181700,2151829125,2760,2760,2760,2760,0
20230829,181600,2151829125,2760,2760,2760,2760,0
20230829,181500,2151829125,2760,2760,2760,2760,0
20230829,181400,2151829125,2760,2760,2760,2760,0
20230829,181300,2151829125,2760,2760,2760,2760,0
20230829,181200,2151829125,2760,2760,2760,2760,0
20230829,181100,2151829125,2760,2760,2760,2760,0
20230829,181000,2151829125,2760,2760,2760,2760,0
20230829,180900,2151829125,2760,2760,2760,2760,0
20230829,180800,2151829125,2760,2760,2760,2760,0
20230829,180700,2151829125,2760,2760,2760,2760,0
20230829,180600,2151829125,2760,2760,2760,2760,0
20230829,180500,2151829125,2760,2760,2760,2760,0
20230829,180400,2151829125,2760,2760,2760,2760,0
20230829,180300,2151829125,2760,2760,2760,2760,0
20230829,180200,2151829125,2760,2760,2760,2760,0
20230829,180100,2151829125,2760,2760,2760,2760,0
20230829,180000,2151829125,2760,2760,2760,2760,0
20230829,175900,2151829125,2760,2760,2760,2760,0
20230829,175800,2151829125,2760,2760,2760,2760,0
20230829,175700,2151829125,2760,2760,2760,2760,0
20230829,175600,2151829125,2760,2760,2760,2760,0
20230829,175500,2151829125,2760,2760,2760,2760,0
20230829,175400,2151829125,2760,2760,2760,2760,0
20230829,175300,2151829125,2760,2760,2760,2760,0
20230829,175200,2151829125,2760,2760,2760,2760,0
20230829,175100,2151829125,2760,2760,2760,2760,0
20230829,175000,2151829125,2760,2760,2760,2760,12532
20230829,174900,2151829125,2760,2760,2760,2760,0
20230829,174800,2151829125,2760,2760,2760,2760,0
20230829,174700,2151829125,2760,2760,2760,2760,0
20230829,174600,2151829125,2760,2760,2760,2760,0
20230829,174500,2151829125,2760,2760,2760,2760,0
20230829,174400,2151829125,2760,2760,2760,2760,0
20230829,174300,2151829125,2760,2760,2760,2760,0
20230829,174200,2151829125,2760,2760,2760,2760,0
20230829,174100,2151829125,2760,2760,2760,2760,0
20230829,174000,2151829125,2760,2760,2760,2760,0
20230829,173900,2151829125,2760,2760,2760,2760,0
20230829,173800,2151829125,2760,2760,2760,2760,0
20230829,173700,2151829125,2760,2760,2760,2760,0
20230829,173600,2151829125,2760,2760,2760,2760,0
20230829,173500,2151829125,2760,2760,2760,2760,0
20230829,173400,2151829125,2760,2760,2760,2760,0
20230829,173300,2151829125,2760,2760,2760,2760,0
20230829,173200,2151829125,2760,2760,2760,2760,0
20230829,173100,2151829125,2760,2760,2760,2760,0
20230829,173000,2151829125,2760,2760,2760,2760,0
20230829,172900,2151829125,2760,2760,2760,2760,0
20230829,172800,2151829125,2760,2760,2760,2760,0
20230829,172700,2151829125,2760,2760,2760,2760,0
20230829,172600,2151829125,2760,2760,2760,2760,0
20230829,172500,2151829125,2760,2760,2760,2760,0
20230829,172400,2151829125,2760,2760,2760,2760,0
20230829,172300,2151829125,2760,2760,2760,2760,0
20230829,172200,2151829125,2760,2760,2760,2760,0
20230829,172100,2151829125,2760,2760,2760,2760,0
20230829,172000,2151829125,2760,2760,2760,2760,12532
20230829,171900,2151829125,2760,2760,2760,2760,0
20230829,171800,2151829125,2760,2760,2760,2760,0
20230829,171700,2151829125,2760,2760,2760,2760,0
20230829,171600,2151829125,2760,2760,2760,2760,0
20230829,171500,2151829125,2760,2760,2760,2760,0
20230829,171400,2151829125,2760,2760,2760,2760,0
20230829,171300,2151829125,2760,2760,2760,2760,0
20230829,171200,2151829125,2760,2760,2760,2760,0
20230829,171100,2151829125,2760,2760,2760,2760,0
20230829,171000,2151829125,2760,2760,2760,2760,0
20230829,170900,2151829125,2760,2760,2760,2760,0
20230829,170800,2151829125,2760,2760,2760,2760,0
20230829,170700,2151829125,2760,2760,2760,2760,0
20230829,170600,2151829125,2760,2760,2760,2760,0
20230829,170500,2151829125,2760,2760,2760,2760,0
20230829,170400,2151829125,2760,2760,2760,2760,0
20230829,170300,2151829125,2760,2760,2760,2760,0
20230829,170200,2151829125,2760,2760,2760,2760,0
20230829,170100,2151829125,2760,2760,2760,2760,0
20230829,170000,2151829125,2760,2760,2760,2760,0
20230829,165900,2151829125,2760,2760,2760,2760,0
20230829,165800,2151829125,2760,2760,2760,2760,0
20230829,165700,2151829125,2760,2760,2760,2760,0
20230829,165600,2151829125,2760,2760,2760,2760,0
20230829,165500,2151829125,2760,2760,2760,2760,0
20230829,165400,2151829125,2760,2760,2760,2760,0
20230829,165300,2151829125,2760,2760,2760,2760,0
20230829,165200,2151829125,2760,2760,2760,2760,0
20230829,165100,2151829125,2760,2760,2760,2760,0
20230829,165000,2151829125,2760,2760,2760,2760,12532
20230829,164900,2151829125,2760,2760,2760,2760,0
20230829,164800,2151829125,2760,2760,2760,2760,0
20230829,164700,2151829125,2760,2760,2760,2760,0
20230829,164600,2151829125,2760,2760,2760,2760,0
20230829,164500,2151829125,2760,2760,2760,2760,0
20230829,164400,2151829125,2760,2760,2760,2760,0
20230829,164300,2151829125,2760,2760,2760,2760,0
20230829,164200,2151829125,2760,2760,2760,2760,0
20230829,164100,2151829125,2760,2760,2760,2760,0
20230829,164000,2151829125,2760,2760,2760,2760,0
20230829,163900,2151829125,2760,2760,2760,2760,0
20230829,163800,2151829125,2760,2760,2760,2760,0
20230829,163700,2151829125,2760,2760,2760,2760,0
20230829,163600,2151829125,2760,2760,2760,2760,0
20230829,163500,2151829125,2760,2760,2760,2760,0
20230829,163400,2151829125,2760,2760,2760,2760,0
20230829,163300,2151829125,2760,2760,2760,2760,0
20230829,163200,2151829125,2760,2760,2760,2760,0
20230829,163100,2151829125,2760,2760,2760,2760,0
20230829,163000,2151829125,2760,2760,2760,2760,0
20230829,162900,2151829125,2760,2760,2760,2760,0
20230829,162800,2151829125,2760,2760,2760,2760,0
20230829,162700,2151829125,2760,2760,2760,2760,0
20230829,162600,2151829125,2760,2760,2760,2760,0
20230829,162500,2151829125,2760,2760,2760,2760,0
20230829,162400,2151829125,2760,2760,2760,2760,0
20230829,162300,2151829125,2760,2760,2760,2760,0
20230829,162200,2151829125,2760,2760,2760,2760,0
20230829,162100,2151829125,2760,2760,2760,2760,0
20230829,162000,2151829125,2760,2760,2760,2760,12532
20230829,161900,2151829125,2760,2760,2760,2760,0
20230829,161800,2151829125,2760,2760,2760,2760,0
20230829,161700,2151829125,2760,2760,2760,2760,0
20230829,161600,2151829125,2760,2760,2760,2760,0
20230829,161500,2151829125,2760,2760,2760,2760,0
20230829,161400,2151829125,2760,2760,2760,2760,0
20230829,161300,2151829125,2760,2760,2760,2760,0
20230829,161200,2151829125,2760,2760,2760,2760,0
20230829,161100,2151829125,2760,2760,2760,2760,0
20230829,161000,2151829125,2760,2760,2760,2760,0
20230829,160900,2151829125,2760,2760,2760,2760,0
20230829,160800,2151829125,2760,2760,2760,2760,0
20230829,160700,2151829125,2760,2760,2760,2760,0
20230829,160600,2151829125,2760,2760,2760,2760,0
20230829,160500,2151829125,2760,2760,2760,2760,0
20230829,160400,2151829125,2760,2760,2760,2760,0
20230829,160300,2151829125,2760,2760,2760,2760,0
20230829,160200,2151829125,2760,2760,2760,2760,0
20230829,160100,2151829125,2760,2760,2760,2760,0
20230829,160000,2151829125,2760,2760,2760,2760,0
20230829,155900,2151829125,2760,2760,2760,2760,0
20230829,155800,2151829125,2760,2760,2760,2760,0
20230829,155700,2151829125,2760,2760,2760,2760,0
20230829,155600,2151829125,2760,2760,2760,2760,0
20230829,155500,2151829125,2760,2760,2760,2760,0
20230829,155400,2151829125,2760,2760,2760,2760,0
20230829,155300,2151829125,2760,2760,2760,2760,0
20230829,155200,2151829125,2760,2760,2760,2760,0
20230829,155100,2151829125,2760,2760,2760,2760,0
20230829,155000,2151829125,2760,2760,2760,2760,12532
20230829,154900,2151829125,2760,2760,2760,2760,0
20230829,154800,2151829125,2760,2760,2760,2760,0
20230829,154700,2151829125,2760,2760,2760,2760,0
20230829,154600,2151829125,2760,2760,2760,2760,0
20230829,154500,2151829125,2760,2760,2760,2760,0
20230829,154400,2151829125,2760,2760,2760,2760,0
20230829,154300,2151829125,2760,2760,2760,2760,0
20230829,154200,2151829125,2760,2760,2760,2760,0
20230829,154100,2151829125,2760,2760,2760,2760,0
20230829,154000,2151829125,2760,2760,2760,2760,0
20230829,153900,2151829125,2760,2760,2760,2760,0
20230829,153800,2151829125,2760,2760,2760,2760,0
20230829,153700,2151829125,2760,2760,2760,2760,0
20230829,153600,2151829125,2760,2760,2760,2760,0
20230829,153500,2151829125,2760,2760,2760,2760,0
20230829,153400,2151829125,2760,2760,2760,2760,0
20230829,153300,2151829125,2760,2760,2760,2760,0
20230829,153200,2151829125,2760,2760,2760,2760,0
20230829,153100,2151829125,2760,2760,2760,2760,0
20230829,153000,2151829125,2760,2760,2760,2760,12532
20230829,152900,2117240805,2760,2760,2760,2760,0
20230829,152800,2117240805,2760,2760,2760,2760,0
20230829,152700,2117240805,2760,2760,2760,2760,0
20230829,152600,2117240805,2760,2760,2760,2760,0
20230829,152500,2117240805,2760,2760,2760,2760,0
20230829,152400,2117240805,2760,2760,2760,2760,0
20230829,152300,2117240805,2760,2760,2760,2760,0
20230829,152200,2117240805,2760,2760,2760,2760,0
20230829,152100,2117240805,2760,2760,2760,2760,0
20230829,152000,2117240805,2760,2760,2760,2760,0
20230829,151900,2117240805,2760,2750,2760,2750,37890
20230829,151800,2012981810,2750,2750,2750,2745,246
20230829,151700,2012306310,2750,2750,2750,2745,6315
20230829,151600,1994949685,2740,2745,2750,2740,5930
20230829,151500,1978671855,2745,2745,2745,2745,639
20230829,151400,1976917800,2740,2745,2745,2740,12384
20230829,151300,1942983620,2745,2735,2745,2735,610
20230829,151200,1941315170,2740,2740,2740,2735,874
20230829,151100,1938920415,2740,2740,2745,2740,3692
20230829,151000,1928804235,2740,2740,2740,2735,2301
20230829,150900,1922499745,2740,2740,2740,2740,110
20230829,150800,1922198345,2740,2740,2740,2740,15
20230829,150700,1922157245,2735,2740,2740,2735,671
20230829,150600,1920321200,2735,2735,2735,2735,50
20230829,150500,1920184450,2730,2745,2745,2730,2698
20230829,150400,1912804005,2750,2750,2750,2750,500
20230829,150300,1911429005,2750,2750,2750,2750,30
20230829,150200,1911346505,2750,2745,2750,2740,426
20230829,150100,1910177945,2745,2745,2745,2745,5969
20230829,150000,1893793040,2745,2745,2745,2745,1220
20230829,145900,1890444140,2745,2750,2750,2745,518
20230829,145800,1889020140,2750,2750,2750,2750,1005
20230829,145700,1886256390,2750,2750,2750,2750,201
20230829,145600,1885703640,2750,2750,2750,2750,3266
20230829,145500,1876722140,2755,2750,2755,2750,87
20230829,145400,1876482875,2755,2750,2755,2750,8
20230829,145300,1876460860,2750,2755,2755,2750,1330
20230829,145200,1872800855,2755,2755,2755,2755,923
20230829,145100,1870257990,2755,2760,2760,2750,1557
20230829,145000,1865968945,2755,2755,2755,2755,1892
20230829,144900,1860756485,2755,2755,2755,2750,881
20230829,144800,1858329630,2750,2755,2755,2750,2901
20230829,144700,1850337685,2755,2755,2755,2755,318
20230829,144600,1849461595,2755,2750,2755,2750,2564
20230829,144500,1842397850,2750,2750,2750,2750,5563
20230829,144400,1827099600,2750,2750,2750,2750,4894
20230829,144300,1813641100,2745,2745,2745,2745,144
20230829,144200,1813245820,2745,2740,2750,2740,5582
20230829,144100,1797933225,2740,2740,2740,2740,0
20230829,144000,1797933225,2740,2740,2740,2740,1700
20230829,143900,1793275225,2745,2740,2745,2740,2057
20230829,143800,1787638790,2740,2740,2740,2740,362
20230829,143700,1786646910,2745,2745,2745,2745,0
20230829,143600,1786646910,2745,2745,2745,2745,39
20230829,143500,1786539855,2740,2740,2740,2740,1012
20230829,143400,1783766975,2745,2740,2745,2740,4382
20230829,143300,1771760290,2745,2745,2745,2745,0
20230829,143200,1771760290,2745,2740,2745,2740,824
20230829,143100,1769502480,2740,2740,2740,2735,1204
20230829,143000,1766209215,2740,2740,2740,2740,952
20230829,142900,1763600735,2740,2745,2745,2740,1809
20230829,142800,1758641030,2750,2745,2750,2745,220
20230829,142700,1758037125,2745,2745,2745,2745,350
20230829,142600,1757076375,2745,2745,2745,2745,1506
20230829,142500,1752942405,2745,2745,2745,2745,20
20230829,142400,1752887505,2745,2745,2745,2745,595
20230829,142300,1751254230,2745,2745,2745,2745,997
20230829,142200,1748517465,2740,2740,2740,2740,229
20230829,142100,1747890005,2740,2735,2740,2735,1605
20230829,142000,1743499830,2735,2735,2735,2730,5002
20230829,141900,1729824365,2730,2730,2730,2730,0
20230829,141800,1729824365,2730,2730,2730,2730,501
20230829,141700,1728456635,2730,2735,2735,2730,346
20230829,141600,1727512040,2735,2735,2735,2735,199
20230829,141500,1726967775,2735,2735,2735,2735,246
20230829,141400,1726294965,2735,2735,2735,2730,393
20230829,141300,1725221610,2735,2725,2735,2725,5559
20230829,141200,1710046730,2725,2725,2725,2725,0
20230829,141100,1710046730,2725,2725,2725,2725,0
20230829,141000,1710046730,2725,2725,2725,2725,22
20230829,140900,1709986780,2725,2725,2725,2725,4
20230829,140800,1709975880,2730,2725,2730,2725,201
20230829,140700,1709427155,2725,2725,2725,2725,0
20230829,140600,1709427155,2725,2725,2725,2725,27
20230829,140500,1709353580,2725,2725,2725,2725,607
20230829,140400,1707699505,2725,2725,2725,2725,1100
20230829,140300,1704702005,2725,2725,2725,2725,0
20230829,140200,1704702005,2725,2725,2725,2725,0
20230829,140100,1704702005,2725,2725,2725,2725,100
20230829,140000,1704429505,2720,2720,2720,2715,2048
20230829,135900,1698859185,2730,2730,2730,2730,0
20230829,135800,1698859185,2730,2730,2730,2730,1
20230829,135700,1698856455,2725,2725,2725,2725,2341
20230829,135600,1692477230,2725,2725,2725,2725,150
20230829,135500,1692068480,2730,2730,2730,2730,270
20230829,135400,1691331380,2725,2720,2725,2720,2243
20230829,135300,1685229205,2720,2720,2720,2720,579
20230829,135200,1683654325,2720,2720,2720,2720,100
20230829,135100,1683382325,2720,2720,2720,2720,2518
20230829,135000,1676533365,2720,2720,2720,2720,0
20230829,134900,1676533365,2720,2720,2720,2720,80
20230829,134800,1676315765,2720,2720,2720,2720,1026
20230829,134700,1673525045,2720,2720,2720,2720,60
20230829,134600,1673361845,2720,2720,2720,2720,550
20230829,134500,1671865845,2725,2725,2725,2720,620
20230829,134400,1670177145,2725,2715,2725,2715,1427
20230829,134300,1666295205,2715,2720,2720,2715,103
20230829,134200,1666015195,2720,2715,2725,2715,328
20230829,134100,1665122900,2715,2720,2720,2715,19640
20230829,134000,1611749845,2725,2725,2725,2725,570
20230829,133900,1610196595,2725,2720,2725,2720,252
20230829,133800,1609509905,2725,2725,2725,2725,206
20230829,133700,1608948555,2725,2725,2725,2725,656
20230829,133600,1607160955,2720,2725,2725,2720,1510
20230829,133500,1603052790,2725,2720,2725,2720,605
20230829,133400,1601404665,2730,2725,2730,2725,5443
20230829,133300,1586571490,2730,2730,2730,2730,860
20230829,133200,1584223690,2730,2730,2735,2730,1162
20230829,133100,1581051210,2730,2730,2735,2725,1356
20230829,133000,1577349575,2735,2735,2735,2735,2
20230829,132900,1577344105,2735,2735,2735,2730,3133
20230829,132800,1568789365,2735,2735,2735,2735,1
20230829,132700,1568786630,2735,2725,2735,2725,7527
20230829,132600,1548236880,2725,2725,2725,2720,1003
20230829,132500,1545508070,2725,2725,2725,2725,0
20230829,132400,1545508070,2725,2725,2725,2725,1100
20230829,132300,1542510570,2725,2725,2725,2725,3380
20230829,132200,1533300070,2725,2725,2725,2725,686
20230829,132100,1531430720,2725,2725,2725,2725,1
20230829,132000,1531427995,2725,2730,2730,2725,720
20230829,131900,1529465670,2730,2730,2730,2730,100
20230829,131800,1529192670,2730,2730,2730,2730,70
20230829,131700,1529001570,2730,2730,2730,2730,327
20230829,131600,1528108860,2730,2735,2735,2730,4252
20230829,131500,1516496615,2735,2735,2735,2730,628
20230829,131400,1514781925,2735,2730,2735,2730,33
20230829,131300,1514691680,2730,2725,2730,2725,1050
20230829,131200,1511827930,2730,2730,2730,2730,2219
20230829,131100,1505770060,2730,2730,2730,2730,1024
20230829,131000,1502974540,2725,2730,2730,2725,20885
20230829,130900,1445962915,2730,2725,2730,2725,671
20230829,130800,1444134340,2725,2725,2725,2725,0
20230829,130700,1444134340,2725,2725,2725,2725,3482
20230829,130600,1434645890,2725,2725,2725,2725,1229
20230829,130500,1431296865,2725,2725,2725,2725,1313
20230829,130400,1427718940,2725,2725,2725,2725,0
20230829,130300,1427718940,2725,2725,2725,2725,238
20230829,130200,1427070390,2725,2725,2725,2725,783
20230829,130100,1424936715,2720,2725,2725,2720,527
20230829,130000,1423503220,2720,2720,2720,2720,1112
20230829,125900,1420478580,2720,2720,2720,2720,1743
20230829,125800,1415737620,2720,2720,2720,2720,0
20230829,125700,1415737620,2720,2720,2725,2720,710
20230829,125600,1413806370,2720,2720,2720,2720,600
20230829,125500,1412174370,2720,2720,2720,2720,500
20230829,125400,1410814370,2720,2715,2725,2715,1727
20230829,125300,1406125550,2715,2725,2725,2715,571
20230829,125200,1404574750,2715,2730,2730,2715,605
20230829,125100,1402931025,2720,2730,2730,2720,1883
20230829,125000,1397806825,2730,2730,2730,2730,120
20230829,124900,1397479225,2730,2730,2730,2730,4
20230829,124800,1397468305,2730,2730,2730,2730,12
20230829,124700,1397435545,2720,2725,2725,2720,858
20230829,124600,1395099325,2725,2725,2725,2725,0
20230829,124500,1395099325,2725,2725,2725,2725,0
20230829,124400,1395099325,2725,2725,2725,2725,0
20230829,124300,1395099325,2725,2725,2725,2725,1001
20230829,124200,1392371600,2725,2730,2730,2725,1007
20230829,124100,1389627500,2730,2730,2730,2730,40
20230829,124000,1389518300,2725,2730,2730,2725,90
20230829,123900,1389273000,2730,2725,2730,2725,1274
20230829,123800,1385795840,2725,2720,2725,2720,253
20230829,123700,1385107640,2725,2735,2740,2725,3443
20230829,123600,1375694175,2725,2720,2725,2720,2734
20230829,123500,1368244030,2725,2725,2725,2725,13
20230829,123400,1368208605,2725,2725,2725,2725,500
20230829,123300,1366846105,2720,2720,2720,2720,1340
20230829,123200,1363201305,2720,2720,2720,2720,162
20230829,123100,1362760665,2725,2725,2725,2725,1
20230829,123000,1362757940,2720,2720,2720,2720,0
20230829,122900,1362757940,2720,2720,2720,2720,0
20230829,122800,1362757940,2720,2720,2720,2720,0
20230829,122700,1362757940,2720,2720,2720,2715,5670
20230829,122600,1347341820,2720,2720,2720,2720,17
20230829,122500,1347295580,2725,2725,2725,2725,0
20230829,122400,1347295580,2725,2725,2725,2725,50
20230829,122300,1347159330,2725,2720,2725,2720,6
20230829,122200,1347143005,2725,2725,2725,2725,132
20230829,122100,1346783305,2725,2725,2725,2725,162
20230829,122000,1346341855,2720,2720,2725,2720,4306
20230829,121900,1334629525,2725,2725,2725,2720,1072
20230829,121800,1331713325,2725,2725,2725,2725,124
20230829,121700,1331375425,2725,2720,2725,2720,1765
20230829,121600,1326573520,2720,2725,2725,2720,311
20230829,121500,1325727395,2720,2725,2725,2720,2843
20230829,121400,1317992655,2725,2725,2725,2725,52
20230829,121300,1317850955,2720,2720,2720,2720,1770
20230829,121200,1313036555,2725,2725,2725,2725,150
20230829,121100,1312627805,2725,2725,2725,2725,1435
20230829,121000,1308717430,2725,2725,2725,2725,76
20230829,120900,1308510330,2730,2730,2730,2730,1
20230829,120800,1308507600,2725,2725,2725,2725,13
20230829,120700,1308472175,2720,2735,2735,2720,2068
20230829,120600,1302843785,2735,2735,2735,2735,150
20230829,120500,1302433535,2720,2725,2725,2720,3231
20230829,120400,1293631155,2725,2735,2735,2725,1085
20230829,120300,1290671335,2735,2735,2735,2735,121
20230829,120200,1290340400,2735,2735,2740,2735,150
20230829,120100,1289929895,2735,2740,2740,2735,315
20230829,120000,1289067340,2740,2725,2740,2725,498
20230829,115900,1287708220,2720,2720,2720,2720,0
20230829,115800,1287708220,2720,2720,2720,2720,934
20230829,115700,1285167740,2720,2720,2720,2720,1556
20230829,115600,1280935420,2720,2720,2720,2720,0
20230829,115500,1280935420,2720,2725,2740,2720,23414
20230829,115400,1217240840,2720,2725,2730,2720,10847
20230829,115300,1187726585,2725,2735,2735,2725,22131
20230829,115200,1127374805,2730,2730,2730,2730,300
20230829,115100,1126555805,2730,2740,2740,2730,7006
20230829,115000,1107403770,2740,2740,2740,2740,0
20230829,114900,1107403770,2740,2740,2740,2740,530
20230829,114800,1105951570,2740,2740,2740,2740,0
20230829,114700,1105951570,2740,2740,2740,2740,36
20230829,114600,1105852930,2740,2740,2740,2740,1
20230829,114500,1105850190,2745,2745,2745,2745,302
20230829,114400,1105021200,2745,2735,2745,2735,736
20230829,114300,1103008230,2735,2735,2735,2735,45
20230829,114200,1102885155,2735,2735,2735,2735,10002
20230829,114100,1075529685,2735,2735,2735,2735,500
20230829,114000,1074162185,2735,2745,2745,2735,1275
20230829,113900,1070673550,2735,2735,2735,2735,0
20230829,113800,1070673550,2735,2740,2740,2735,383
20230829,113700,1069625825,2740,2740,2740,2740,1700
20230829,113600,1064967825,2740,2740,2740,2740,0
20230829,113500,1064967825,2740,2740,2740,2740,0
20230829,113400,1064967825,2740,2740,2745,2740,4713
20230829,113300,1052040145,2740,2740,2740,2740,3109
20230829,113200,1043521485,2745,2740,2745,2740,40
20230829,113100,1043411835,2745,2745,2745,2740,397
20230829,113000,1042322220,2745,2745,2745,2745,301
20230829,112900,1041495975,2750,2750,2750,2750,0
20230829,112800,1041495975,2750,2750,2750,2750,1
20230829,112700,1041493225,2740,2740,2740,2740,10
20230829,112600,1041465825,2740,2740,2740,2740,0
20230829,112500,1041465825,2740,2745,2745,2740,1502
20230829,112400,1037349995,2745,2745,2745,2745,1215
20230829,112300,1034014820,2745,2745,2745,2745,0
20230829,112200,1034014820,2745,2750,2750,2745,40
20230829,112100,1033904995,2750,2745,2750,2745,2423
20230829,112000,1027241860,2750,2745,2750,2745,1511
20230829,111900,1023093435,2745,2750,2750,2745,1601
20230829,111800,1018698215,2750,2750,2750,2750,38
20230829,111700,1018593715,2750,2745,2750,2745,487
20230829,111600,1017256895,2745,2750,2750,2745,210
20230829,111500,1016679405,2745,2750,2750,2745,221
20230829,111400,1016072755,2750,2750,2750,2750,3
20230829,111300,1016064505,2750,2745,2750,2745,2646
20230829,111200,1008801225,2745,2745,2745,2745,1994
20230829,111100,1003327695,2745,2745,2745,2745,6
20230829,111000,1003311225,2740,2740,2740,2740,2193
20230829,110900,997302405,2735,2735,2735,2735,20
20230829,110800,997247705,2735,2735,2735,2735,0
20230829,110700,997247705,2735,2740,2750,2735,7482
20230829,110600,976759680,2745,2745,2745,2745,587
20230829,110500,975148365,2745,2745,2745,2745,697
20230829,110400,973235100,2745,2745,2745,2745,4356
20230829,110300,961277880,2745,2740,2745,2740,917
20230829,110200,958765295,2735,2735,2735,2735,2342
20230829,110100,952359925,2735,2740,2740,2735,1290
20230829,110000,948826325,2740,2740,2740,2740,0
20230829,105900,948826325,2740,2740,2740,2740,422
20230829,105800,947670045,2735,2740,2740,2735,637
20230829,105700,945926665,2740,2740,2740,2740,3875
20230829,105600,935309165,2740,2745,2745,2740,601
20230829,105500,933659925,2745,2745,2745,2745,2437
20230829,105400,926970360,2745,2745,2745,2745,29
20230829,105300,926890755,2745,2740,2745,2740,2921
20230829,105200,918887210,2740,2740,2740,2740,114
20230829,105100,918574850,2740,2740,2740,2740,267
20230829,105000,917843270,2740,2740,2745,2740,1338
20230829,104900,914177140,2740,2745,2745,2740,12
20230829,104800,914144250,2745,2745,2745,2740,130
20230829,104700,913788040,2745,2740,2745,2740,140
20230829,104600,913404185,2740,2740,2740,2740,911
20230829,104500,910908045,2740,2740,2740,2740,216
20230829,104400,910316205,2740,2740,2740,2740,32
20230829,104300,910228525,2740,2740,2740,2740,0
20230829,104200,910228525,2740,2740,2740,2740,300
20230829,104100,909406525,2740,2740,2740,2740,0
20230829,104000,909406525,2740,2735,2740,2735,1052
20230829,103900,906529045,2735,2740,2740,2735,1169
20230829,103800,903326990,2740,2740,2740,2740,576
20230829,103700,901748750,2740,2740,2740,2740,3118
20230829,103600,893205430,2750,2750,2750,2750,102
20230829,103500,892924930,2750,2750,2755,2745,9838
20230829,103400,865897020,2750,2750,2750,2750,2071
20230829,103300,860201770,2750,2750,2750,2750,9
20230829,103200,860177020,2745,2755,2755,2745,15
20230829,103100,860135795,2750,2755,2755,2750,1529
20230829,103000,855928545,2755,2755,2755,2755,90
20230829,102900,855680595,2755,2750,2755,2750,720
20230829,102800,853699495,2750,2750,2750,2750,514
20230829,102700,852285995,2750,2750,2750,2750,2627
20230829,102600,845061745,2750,2745,2750,2745,91
20230829,102500,844811545,2745,2745,2750,2745,792
20230829,102400,842637455,2745,2750,2750,2745,1211
20230829,102300,839313160,2750,2750,2750,2745,848
20230829,102200,836981985,2750,2755,2755,2750,1122
20230829,102100,833895590,2755,2755,2755,2755,14
20230829,102000,833857020,2755,2755,2755,2755,300
20230829,101900,833030520,2755,2770,2770,2755,402
20230829,101800,831922995,2770,2750,2770,2745,45685
20230829,101700,706147260,2755,2740,2755,2740,342
20230829,101600,705210030,2755,2755,2755,2755,0
20230829,101500,705210030,2755,2745,2755,2745,5078
20230829,101400,691244720,2735,2735,2735,2735,5758
20230829,101300,675496590,2735,2735,2740,2735,404
20230829,101200,674391645,2735,2740,2740,2735,738
20230829,101100,672372715,2735,2740,2740,2735,1747
20230829,101000,667594140,2735,2750,2750,2735,1850
20230829,100900,662523295,2740,2750,2750,2740,1322
20230829,100800,658900885,2740,2755,2755,2740,8688
20230829,100700,635082755,2755,2755,2755,2755,3
20230829,100600,635074490,2755,2750,2755,2740,9792
20230829,100500,608214130,2750,2755,2755,2750,200
20230829,100400,607663895,2760,2750,2760,2750,2205
20230829,100300,601594010,2755,2750,2755,2750,905
20230829,100200,599104600,2750,2750,2750,2750,5228
20230829,100100,584727600,2750,2760,2760,2750,1576
20230829,100000,580392220,2755,2755,2765,2750,5006
20230829,095900,566625180,2750,2750,2750,2750,1500
20230829,095800,562500180,2760,2765,2765,2760,101
20230829,095700,562221415,2750,2755,2755,2750,4547
20230829,095600,549715675,2755,2765,2765,2755,1015
20230829,095500,546914990,2765,2765,2765,2765,523
20230829,095400,545468895,2765,2765,2765,2765,500
20230829,095300,544086395,2765,2765,2765,2765,101
20230829,095200,543807130,2765,2765,2765,2765,759
20230829,095100,541708495,2765,2760,2765,2760,161
20230829,095000,541263855,2760,2760,2765,2760,1392
20230829,094900,537421075,2760,2760,2765,2760,2004
20230829,094800,531886035,2760,2760,2765,2760,1525
20230829,094700,527677015,2760,2750,2760,2750,906
20230829,094600,525180515,2760,2765,2765,2760,857
20230829,094500,522811010,2765,2755,2770,2755,4650
20230829,094400,509961820,2750,2750,2750,2745,2099
20230829,094300,504194570,2750,2755,2755,2750,35
20230829,094200,504098245,2755,2760,2760,2750,371
20230829,094100,503076150,2760,2760,2760,2760,187
20230829,094000,502560030,2760,2755,2760,2755,9236
20230829,093900,477109850,2750,2745,2750,2745,2253
20230829,093800,470915280,2745,2740,2745,2740,1335
20230829,093700,467255425,2740,2745,2745,2740,1184
20230829,093600,464010555,2745,2745,2745,2745,3
20230829,093500,464002320,2740,2745,2745,2720,13636
20230829,093400,426785840,2735,2740,2740,2735,4105
20230829,093300,415550920,2740,2745,2745,2740,1167
20230829,093200,412349755,2740,2735,2740,2735,497
20230829,093100,410989225,2740,2745,2745,2740,1272
20230829,093000,407503165,2750,2750,2750,2745,1640
20230829,092900,403000105,2745,2750,2750,2745,233
20230829,092800,402359850,2750,2750,2750,2750,4083
20230829,092700,391131600,2750,2750,2750,2750,866
20230829,092600,388750100,2750,2755,2760,2750,1954
20230829,092500,383371515,2760,2755,2760,2755,94
20230829,092400,383112530,2760,2755,2765,2755,1742
20230829,092300,378311615,2755,2770,2770,2755,309
20230829,092200,377459760,2760,2765,2770,2745,2806
20230829,092100,369738355,2765,2765,2765,2745,103
20230829,092000,369455580,2745,2760,2765,2745,3712
20230829,091900,359246370,2760,2770,2770,2760,1040
20230829,091800,356375670,2765,2765,2770,2765,586
20230829,091700,354753920,2765,2770,2770,2760,342
20230829,091600,353807495,2770,2770,2775,2770,1198
20230829,091500,350487935,2770,2770,2775,2750,5186
20230829,091400,336111625,2770,2765,2770,2750,5926
20230829,091300,319710230,2765,2750,2765,2750,3046
20230829,091200,311312525,2745,2730,2745,2730,1090
20230829,091100,308325800,2745,2750,2750,2730,1880
20230829,091000,303182840,2755,2735,2755,2720,10979
20230829,090900,273215820,2730,2730,2735,2730,1887
20230829,090800,268061420,2730,2730,2740,2730,2843
20230829,090700,260299890,2730,2720,2730,2710,13974
20230829,090600,222368395,2720,2710,2720,2710,9651
20230829,090500,196120565,2710,2715,2720,2700,6355
20230829,090400,178912420,2720,2740,2740,2720,17941
20230829,090300,130091120,2740,2740,2745,2730,5405
20230829,090200,115311810,2740,2755,2755,2740,10608
20230829,090100,86235410,2755,2760,2760,2755,301
20230829,090000,85406110,2775,2740,2775,2740,31151