stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202300,1454137400,2730,2730,2730,2730,16422
20230830,202200,1454137400,2730,2730,2730,2730,0
20230830,202100,1454137400,2730,2730,2730,2730,0
20230830,202000,1454137400,2730,2730,2730,2730,0
20230830,201900,1454137400,2730,2730,2730,2730,0
20230830,201800,1454137400,2730,2730,2730,2730,0
20230830,201700,1454137400,2730,2730,2730,2730,0
20230830,201600,1454137400,2730,2730,2730,2730,0
20230830,201500,1454137400,2730,2730,2730,2730,0
20230830,201400,1454137400,2730,2730,2730,2730,0
20230830,201300,1454137400,2730,2730,2730,2730,0
20230830,201200,1454137400,2730,2730,2730,2730,0
20230830,201100,1454137400,2730,2730,2730,2730,0
20230830,201000,1454137400,2730,2730,2730,2730,0
20230830,200900,1454137400,2730,2730,2730,2730,0
20230830,200800,1454137400,2730,2730,2730,2730,0
20230830,200700,1454137400,2730,2730,2730,2730,0
20230830,200600,1454137400,2730,2730,2730,2730,0
20230830,200500,1454137400,2730,2730,2730,2730,0
20230830,200400,1454137400,2730,2730,2730,2730,0
20230830,200300,1454137400,2730,2730,2730,2730,0
20230830,200200,1454137400,2730,2730,2730,2730,0
20230830,200100,1454137400,2730,2730,2730,2730,0
20230830,200000,1454137400,2730,2730,2730,2730,0
20230830,195900,1454137400,2730,2730,2730,2730,0
20230830,195800,1454137400,2730,2730,2730,2730,0
20230830,195700,1454137400,2730,2730,2730,2730,0
20230830,195600,1454137400,2730,2730,2730,2730,0
20230830,195500,1454137400,2730,2730,2730,2730,0
20230830,195400,1454137400,2730,2730,2730,2730,0
20230830,195300,1454137400,2730,2730,2730,2730,16422
20230830,195200,1454137400,2730,2730,2730,2730,0
20230830,195100,1454137400,2730,2730,2730,2730,0
20230830,195000,1454137400,2730,2730,2730,2730,0
20230830,194900,1454137400,2730,2730,2730,2730,0
20230830,194800,1454137400,2730,2730,2730,2730,0
20230830,194700,1454137400,2730,2730,2730,2730,0
20230830,194600,1454137400,2730,2730,2730,2730,0
20230830,194500,1454137400,2730,2730,2730,2730,0
20230830,194400,1454137400,2730,2730,2730,2730,0
20230830,194300,1454137400,2730,2730,2730,2730,0
20230830,194200,1454137400,2730,2730,2730,2730,0
20230830,194100,1454137400,2730,2730,2730,2730,0
20230830,194000,1454137400,2730,2730,2730,2730,0
20230830,193900,1454137400,2730,2730,2730,2730,0
20230830,193800,1454137400,2730,2730,2730,2730,0
20230830,193700,1454137400,2730,2730,2730,2730,0
20230830,193600,1454137400,2730,2730,2730,2730,0
20230830,193500,1454137400,2730,2730,2730,2730,0
20230830,193400,1454137400,2730,2730,2730,2730,0
20230830,193300,1454137400,2730,2730,2730,2730,0
20230830,193200,1454137400,2730,2730,2730,2730,0
20230830,193100,1454137400,2730,2730,2730,2730,0
20230830,193000,1454137400,2730,2730,2730,2730,0
20230830,192900,1454137400,2730,2730,2730,2730,0
20230830,192800,1454137400,2730,2730,2730,2730,0
20230830,192700,1454137400,2730,2730,2730,2730,0
20230830,192600,1454137400,2730,2730,2730,2730,0
20230830,192500,1454137400,2730,2730,2730,2730,0
20230830,192400,1454137400,2730,2730,2730,2730,0
20230830,192300,1454137400,2730,2730,2730,2730,16422
20230830,192200,1454137400,2730,2730,2730,2730,0
20230830,192100,1454137400,2730,2730,2730,2730,0
20230830,192000,1454137400,2730,2730,2730,2730,0
20230830,191900,1454137400,2730,2730,2730,2730,0
20230830,191800,1454137400,2730,2730,2730,2730,0
20230830,191700,1454137400,2730,2730,2730,2730,0
20230830,191600,1454137400,2730,2730,2730,2730,0
20230830,191500,1454137400,2730,2730,2730,2730,0
20230830,191400,1454137400,2730,2730,2730,2730,0
20230830,191300,1454137400,2730,2730,2730,2730,0
20230830,191200,1454137400,2730,2730,2730,2730,0
20230830,191100,1454137400,2730,2730,2730,2730,0
20230830,191000,1454137400,2730,2730,2730,2730,0
20230830,190900,1454137400,2730,2730,2730,2730,0
20230830,190800,1454137400,2730,2730,2730,2730,0
20230830,190700,1454137400,2730,2730,2730,2730,0
20230830,190600,1454137400,2730,2730,2730,2730,0
20230830,190500,1454137400,2730,2730,2730,2730,0
20230830,190400,1454137400,2730,2730,2730,2730,0
20230830,190300,1454137400,2730,2730,2730,2730,0
20230830,190200,1454137400,2730,2730,2730,2730,0
20230830,190100,1454137400,2730,2730,2730,2730,0
20230830,190000,1454137400,2730,2730,2730,2730,0
20230830,185900,1454137400,2730,2730,2730,2730,0
20230830,185800,1454137400,2730,2730,2730,2730,0
20230830,185700,1454137400,2730,2730,2730,2730,0
20230830,185600,1454137400,2730,2730,2730,2730,0
20230830,185500,1454137400,2730,2730,2730,2730,0
20230830,185400,1454137400,2730,2730,2730,2730,0
20230830,185300,1454137400,2730,2730,2730,2730,16422
20230830,185200,1454137400,2730,2730,2730,2730,0
20230830,185100,1454137400,2730,2730,2730,2730,0
20230830,185000,1454137400,2730,2730,2730,2730,0
20230830,184900,1454137400,2730,2730,2730,2730,0
20230830,184800,1454137400,2730,2730,2730,2730,0
20230830,184700,1454137400,2730,2730,2730,2730,0
20230830,184600,1454137400,2730,2730,2730,2730,0
20230830,184500,1454137400,2730,2730,2730,2730,0
20230830,184400,1454137400,2730,2730,2730,2730,0
20230830,184300,1454137400,2730,2730,2730,2730,0
20230830,184200,1454137400,2730,2730,2730,2730,0
20230830,184100,1454137400,2730,2730,2730,2730,0
20230830,184000,1454137400,2730,2730,2730,2730,0
20230830,183900,1454137400,2730,2730,2730,2730,0
20230830,183800,1454137400,2730,2730,2730,2730,0
20230830,183700,1454137400,2730,2730,2730,2730,0
20230830,183600,1454137400,2730,2730,2730,2730,0
20230830,183500,1454137400,2730,2730,2730,2730,0
20230830,183400,1454137400,2730,2730,2730,2730,0
20230830,183300,1454137400,2730,2730,2730,2730,0
20230830,183200,1454137400,2730,2730,2730,2730,0
20230830,183100,1454137400,2730,2730,2730,2730,0
20230830,183000,1454137400,2730,2730,2730,2730,0
20230830,182900,1454137400,2730,2730,2730,2730,0
20230830,182800,1454137400,2730,2730,2730,2730,0
20230830,182700,1454137400,2730,2730,2730,2730,0
20230830,182600,1454137400,2730,2730,2730,2730,0
20230830,182500,1454137400,2730,2730,2730,2730,0
20230830,182400,1454137400,2730,2730,2730,2730,0
20230830,182300,1454137400,2730,2730,2730,2730,16422
20230830,182200,1454137400,2730,2730,2730,2730,0
20230830,182100,1454137400,2730,2730,2730,2730,0
20230830,182000,1454137400,2730,2730,2730,2730,0
20230830,181900,1454137400,2730,2730,2730,2730,0
20230830,181800,1454137400,2730,2730,2730,2730,0
20230830,181700,1454137400,2730,2730,2730,2730,0
20230830,181600,1454137400,2730,2730,2730,2730,0
20230830,181500,1454137400,2730,2730,2730,2730,0
20230830,181400,1454137400,2730,2730,2730,2730,0
20230830,181300,1454137400,2730,2730,2730,2730,0
20230830,181200,1454137400,2730,2730,2730,2730,0
20230830,181100,1454137400,2730,2730,2730,2730,0
20230830,181000,1454137400,2730,2730,2730,2730,0
20230830,180900,1454137400,2730,2730,2730,2730,0
20230830,180800,1454137400,2730,2730,2730,2730,0
20230830,180700,1454137400,2730,2730,2730,2730,0
20230830,180600,1454137400,2730,2730,2730,2730,0
20230830,180500,1454137400,2730,2730,2730,2730,0
20230830,180400,1454137400,2730,2730,2730,2730,0
20230830,180300,1454137400,2730,2730,2730,2730,0
20230830,180200,1454137400,2730,2730,2730,2730,0
20230830,180100,1454137400,2730,2730,2730,2730,0
20230830,180000,1454137400,2730,2730,2730,2730,0
20230830,175900,1454137400,2730,2730,2730,2730,0
20230830,175800,1454137400,2730,2730,2730,2730,0
20230830,175700,1454137400,2730,2730,2730,2730,0
20230830,175600,1454137400,2730,2730,2730,2730,0
20230830,175500,1454137400,2730,2730,2730,2730,0
20230830,175400,1454137400,2730,2730,2730,2730,0
20230830,175300,1454137400,2730,2730,2730,2730,16422
20230830,175200,1454137400,2730,2730,2730,2730,0
20230830,175100,1454137400,2730,2730,2730,2730,0
20230830,175000,1454137400,2730,2730,2730,2730,0
20230830,174900,1454137400,2730,2730,2730,2730,0
20230830,174800,1454137400,2730,2730,2730,2730,0
20230830,174700,1454137400,2730,2730,2730,2730,0
20230830,174600,1454137400,2730,2730,2730,2730,0
20230830,174500,1454137400,2730,2730,2730,2730,0
20230830,174400,1454137400,2730,2730,2730,2730,0
20230830,174300,1454137400,2730,2730,2730,2730,0
20230830,174200,1454137400,2730,2730,2730,2730,0
20230830,174100,1454137400,2730,2730,2730,2730,0
20230830,174000,1454137400,2730,2730,2730,2730,0
20230830,173900,1454137400,2730,2730,2730,2730,0
20230830,173800,1454137400,2730,2730,2730,2730,0
20230830,173700,1454137400,2730,2730,2730,2730,0
20230830,173600,1454137400,2730,2730,2730,2730,0
20230830,173500,1454137400,2730,2730,2730,2730,0
20230830,173400,1454137400,2730,2730,2730,2730,0
20230830,173300,1454137400,2730,2730,2730,2730,0
20230830,173200,1454137400,2730,2730,2730,2730,0
20230830,173100,1454137400,2730,2730,2730,2730,0
20230830,173000,1454137400,2730,2730,2730,2730,0
20230830,172900,1454137400,2730,2730,2730,2730,0
20230830,172800,1454137400,2730,2730,2730,2730,0
20230830,172700,1454137400,2730,2730,2730,2730,0
20230830,172600,1454137400,2730,2730,2730,2730,0
20230830,172500,1454137400,2730,2730,2730,2730,0
20230830,172400,1454137400,2730,2730,2730,2730,0
20230830,172300,1454137400,2730,2730,2730,2730,16422
20230830,172200,1454137400,2730,2730,2730,2730,0
20230830,172100,1454137400,2730,2730,2730,2730,0
20230830,172000,1454137400,2730,2730,2730,2730,0
20230830,171900,1454137400,2730,2730,2730,2730,0
20230830,171800,1454137400,2730,2730,2730,2730,0
20230830,171700,1454137400,2730,2730,2730,2730,0
20230830,171600,1454137400,2730,2730,2730,2730,0
20230830,171500,1454137400,2730,2730,2730,2730,0
20230830,171400,1454137400,2730,2730,2730,2730,0
20230830,171300,1454137400,2730,2730,2730,2730,0
20230830,171200,1454137400,2730,2730,2730,2730,0
20230830,171100,1454137400,2730,2730,2730,2730,0
20230830,171000,1454137400,2730,2730,2730,2730,0
20230830,170900,1454137400,2730,2730,2730,2730,0
20230830,170800,1454137400,2730,2730,2730,2730,0
20230830,170700,1454137400,2730,2730,2730,2730,0
20230830,170600,1454137400,2730,2730,2730,2730,0
20230830,170500,1454137400,2730,2730,2730,2730,0
20230830,170400,1454137400,2730,2730,2730,2730,0
20230830,170300,1454137400,2730,2730,2730,2730,0
20230830,170200,1454137400,2730,2730,2730,2730,0
20230830,170100,1454137400,2730,2730,2730,2730,0
20230830,170000,1454137400,2730,2730,2730,2730,0
20230830,165900,1454137400,2730,2730,2730,2730,0
20230830,165800,1454137400,2730,2730,2730,2730,0
20230830,165700,1454137400,2730,2730,2730,2730,0
20230830,165600,1454137400,2730,2730,2730,2730,0
20230830,165500,1454137400,2730,2730,2730,2730,0
20230830,165400,1454137400,2730,2730,2730,2730,0
20230830,165300,1454137400,2730,2730,2730,2730,16422
20230830,165200,1454137400,2730,2730,2730,2730,0
20230830,165100,1454137400,2730,2730,2730,2730,0
20230830,165000,1454137400,2730,2730,2730,2730,0
20230830,164900,1454137400,2730,2730,2730,2730,0
20230830,164800,1454137400,2730,2730,2730,2730,0
20230830,164700,1454137400,2730,2730,2730,2730,0
20230830,164600,1454137400,2730,2730,2730,2730,0
20230830,164500,1454137400,2730,2730,2730,2730,0
20230830,164400,1454137400,2730,2730,2730,2730,0
20230830,164300,1454137400,2730,2730,2730,2730,0
20230830,164200,1454137400,2730,2730,2730,2730,0
20230830,164100,1454137400,2730,2730,2730,2730,0
20230830,164000,1454137400,2730,2730,2730,2730,0
20230830,163900,1454137400,2730,2730,2730,2730,0
20230830,163800,1454137400,2730,2730,2730,2730,0
20230830,163700,1454137400,2730,2730,2730,2730,0
20230830,163600,1454137400,2730,2730,2730,2730,0
20230830,163500,1454137400,2730,2730,2730,2730,0
20230830,163400,1454137400,2730,2730,2730,2730,0
20230830,163300,1454137400,2730,2730,2730,2730,0
20230830,163200,1454137400,2730,2730,2730,2730,0
20230830,163100,1454137400,2730,2730,2730,2730,0
20230830,163000,1454137400,2730,2730,2730,2730,0
20230830,162900,1454137400,2730,2730,2730,2730,0
20230830,162800,1454137400,2730,2730,2730,2730,0
20230830,162700,1454137400,2730,2730,2730,2730,0
20230830,162600,1454137400,2730,2730,2730,2730,0
20230830,162500,1454137400,2730,2730,2730,2730,0
20230830,162400,1454137400,2730,2730,2730,2730,0
20230830,162300,1454137400,2730,2730,2730,2730,16422
20230830,162200,1454137400,2730,2730,2730,2730,0
20230830,162100,1454137400,2730,2730,2730,2730,0
20230830,162000,1454137400,2730,2730,2730,2730,0
20230830,161900,1454137400,2730,2730,2730,2730,0
20230830,161800,1454137400,2730,2730,2730,2730,0
20230830,161700,1454137400,2730,2730,2730,2730,0
20230830,161600,1454137400,2730,2730,2730,2730,0
20230830,161500,1454137400,2730,2730,2730,2730,0
20230830,161400,1454137400,2730,2730,2730,2730,0
20230830,161300,1454137400,2730,2730,2730,2730,0
20230830,161200,1454137400,2730,2730,2730,2730,0
20230830,161100,1454137400,2730,2730,2730,2730,0
20230830,161000,1454137400,2730,2730,2730,2730,0
20230830,160900,1454137400,2730,2730,2730,2730,0
20230830,160800,1454137400,2730,2730,2730,2730,0
20230830,160700,1454137400,2730,2730,2730,2730,0
20230830,160600,1454137400,2730,2730,2730,2730,0
20230830,160500,1454137400,2730,2730,2730,2730,0
20230830,160400,1454137400,2730,2730,2730,2730,0
20230830,160300,1454137400,2730,2730,2730,2730,0
20230830,160200,1454137400,2730,2730,2730,2730,0
20230830,160100,1454137400,2730,2730,2730,2730,0
20230830,160000,1454137400,2730,2730,2730,2730,0
20230830,155900,1454137400,2730,2730,2730,2730,0
20230830,155800,1454137400,2730,2730,2730,2730,0
20230830,155700,1454137400,2730,2730,2730,2730,0
20230830,155600,1454137400,2730,2730,2730,2730,0
20230830,155500,1454137400,2730,2730,2730,2730,0
20230830,155400,1454137400,2730,2730,2730,2730,0
20230830,155300,1454137400,2730,2730,2730,2730,16422
20230830,155200,1454137400,2730,2730,2730,2730,0
20230830,155100,1454137400,2730,2730,2730,2730,0
20230830,155000,1454137400,2730,2730,2730,2730,0
20230830,154900,1454137400,2730,2730,2730,2730,0
20230830,154800,1454137400,2730,2730,2730,2730,0
20230830,154700,1454137400,2730,2730,2730,2730,0
20230830,154600,1454137400,2730,2730,2730,2730,0
20230830,154500,1454137400,2730,2730,2730,2730,0
20230830,154400,1454137400,2730,2730,2730,2730,0
20230830,154300,1454137400,2730,2730,2730,2730,0
20230830,154200,1454137400,2730,2730,2730,2730,0
20230830,154100,1454137400,2730,2730,2730,2730,0
20230830,154000,1454137400,2730,2730,2730,2730,0
20230830,153900,1454137400,2730,2730,2730,2730,0
20230830,153800,1454137400,2730,2730,2730,2730,0
20230830,153700,1454137400,2730,2730,2730,2730,0
20230830,153600,1454137400,2730,2730,2730,2730,0
20230830,153500,1454137400,2730,2730,2730,2730,0
20230830,153400,1454137400,2730,2730,2730,2730,0
20230830,153300,1454137400,2730,2730,2730,2730,0
20230830,153200,1454137400,2730,2730,2730,2730,0
20230830,153100,1454137400,2730,2730,2730,2730,0
20230830,153000,1454137400,2730,2730,2730,2730,16422
20230830,152900,1409305340,2730,2730,2730,2730,0
20230830,152800,1409305340,2730,2730,2730,2730,0
20230830,152700,1409305340,2730,2730,2730,2730,0
20230830,152600,1409305340,2730,2730,2730,2730,0
20230830,152500,1409305340,2730,2730,2730,2730,0
20230830,152400,1409305340,2730,2730,2730,2730,0
20230830,152300,1409305340,2730,2730,2730,2730,0
20230830,152200,1409305340,2730,2730,2730,2730,0
20230830,152100,1409305340,2730,2730,2730,2730,0
20230830,152000,1409305340,2730,2730,2730,2730,0
20230830,151900,1409305340,2730,2730,2740,2730,7072
20230830,151800,1389967560,2730,2730,2730,2730,471
20230830,151700,1388681730,2730,2730,2730,2730,0
20230830,151600,1388681730,2730,2730,2730,2730,1398
20230830,151500,1384865190,2730,2730,2730,2725,3079
20230830,151400,1376467165,2725,2730,2730,2725,800
20230830,151300,1374285085,2730,2735,2735,2730,2279
20230830,151200,1368056915,2735,2730,2735,2725,11784
20230830,151100,1335897020,2730,2735,2740,2730,803
20230830,151000,1333704680,2730,2730,2730,2730,2000
20230830,150900,1328244680,2740,2735,2740,2735,721
20230830,150800,1326272645,2735,2740,2740,2730,8824
20230830,150700,1302159035,2740,2740,2740,2740,130
20230830,150600,1301802835,2740,2740,2740,2740,111
20230830,150500,1301498695,2735,2740,2740,2735,11010
20230830,150400,1271345995,2740,2740,2740,2740,0
20230830,150300,1271345995,2740,2745,2745,2740,2974
20230830,150200,1263197230,2740,2745,2745,2740,111
20230830,150100,1262893085,2745,2745,2745,2745,0
20230830,150000,1262893085,2745,2740,2745,2740,1421
20230830,145900,1258999495,2740,2745,2745,2740,12
20230830,145800,1258966565,2740,2740,2740,2740,101
20230830,145700,1258689825,2740,2740,2745,2740,557
20230830,145600,1257163595,2740,2745,2745,2740,1085
20230830,145500,1254190670,2745,2745,2745,2745,10
20230830,145400,1254163220,2745,2745,2745,2745,1421
20230830,145300,1250262575,2745,2745,2745,2745,2379
20230830,145200,1243732220,2745,2745,2745,2745,0
20230830,145100,1243732220,2745,2745,2745,2745,246
20230830,145000,1243056950,2745,2745,2745,2745,358
20230830,144900,1242074240,2745,2745,2745,2745,54
20230830,144800,1241926010,2745,2740,2745,2740,536
20230830,144700,1240455190,2740,2740,2740,2740,0
20230830,144600,1240455190,2740,2740,2740,2740,256
20230830,144500,1239753750,2740,2740,2740,2740,0
20230830,144400,1239753750,2740,2745,2745,2740,73
20230830,144300,1239553415,2750,2750,2750,2750,1
20230830,144200,1239550665,2750,2745,2750,2740,2017
20230830,144100,1234016515,2740,2740,2740,2740,1638
20230830,144000,1229528395,2740,2740,2740,2740,62
20230830,143900,1229358515,2740,2740,2740,2740,477
20230830,143800,1228051535,2740,2740,2740,2740,490
20230830,143700,1226708935,2740,2740,2740,2740,0
20230830,143600,1226708935,2740,2740,2740,2740,100
20230830,143500,1226434935,2740,2740,2740,2740,1
20230830,143400,1226432195,2740,2745,2745,2740,2921
20230830,143300,1218417400,2745,2745,2745,2745,86
20230830,143200,1218181330,2745,2745,2745,2745,1
20230830,143100,1218178585,2740,2740,2740,2740,181
20230830,143000,1217682645,2735,2735,2735,2730,1665
20230830,142900,1213129120,2730,2735,2735,2730,1235
20230830,142800,1209751400,2730,2735,2735,2730,1842
20230830,142700,1204720320,2740,2740,2740,2740,1256
20230830,142600,1201278880,2740,2740,2740,2735,11249
20230830,142500,1170462615,2740,2740,2740,2740,2
20230830,142400,1170457135,2740,2740,2740,2740,9
20230830,142300,1170432475,2735,2740,2740,2735,1024
20230830,142200,1167631585,2735,2735,2735,2735,200
20230830,142100,1167084585,2740,2740,2740,2740,0
20230830,142000,1167084585,2740,2740,2740,2740,83
20230830,141900,1166857165,2740,2740,2740,2740,27
20230830,141800,1166783185,2735,2740,2740,2735,1324
20230830,141700,1163159845,2740,2740,2740,2740,3002
20230830,141600,1154934365,2745,2745,2745,2745,365
20230830,141500,1153932440,2740,2740,2740,2740,0
20230830,141400,1153932440,2740,2740,2740,2740,178
20230830,141300,1153444720,2740,2740,2740,2735,599
20230830,141200,1151803465,2740,2740,2740,2740,63
20230830,141100,1151630845,2740,2740,2740,2740,0
20230830,141000,1151630845,2740,2740,2740,2740,0
20230830,140900,1151630845,2740,2740,2740,2740,100
20230830,140800,1151356845,2740,2740,2740,2740,0
20230830,140700,1151356845,2740,2740,2740,2740,0
20230830,140600,1151356845,2740,2740,2740,2740,2110
20230830,140500,1145575445,2755,2755,2755,2755,150
20230830,140400,1145162195,2750,2755,2755,2750,1089
20230830,140300,1142167295,2755,2755,2755,2755,3
20230830,140200,1142159030,2755,2755,2755,2755,1504
20230830,140100,1138015510,2755,2755,2755,2755,0
20230830,140000,1138015510,2755,2755,2755,2755,721
20230830,135900,1136029155,2750,2750,2755,2750,861
20230830,135800,1133661105,2755,2740,2755,2740,2919
20230830,135700,1125629850,2740,2750,2750,2740,4728
20230830,135600,1112675080,2750,2745,2750,2740,3756
20230830,135500,1102346140,2745,2745,2745,2745,10000
20230830,135400,1074896140,2740,2740,2740,2740,229
20230830,135300,1074268680,2740,2740,2740,2740,0
20230830,135200,1074268680,2740,2740,2740,2740,0
20230830,135100,1074268680,2740,2740,2740,2740,0
20230830,135000,1074268680,2740,2735,2740,2735,9939
20230830,134900,1047083035,2735,2735,2735,2735,300
20230830,134800,1046262535,2730,2735,2735,2730,896
20230830,134700,1043814475,2735,2735,2735,2735,30
20230830,134600,1043732425,2735,2735,2735,2735,732
20230830,134500,1041730405,2735,2730,2735,2730,234
20230830,134400,1041091415,2730,2730,2730,2730,10
20230830,134300,1041064115,2730,2730,2730,2730,0
20230830,134200,1041064115,2730,2730,2730,2730,0
20230830,134100,1041064115,2730,2730,2730,2730,0
20230830,134000,1041064115,2730,2730,2730,2730,0
20230830,133900,1041064115,2730,2735,2735,2730,1137
20230830,133800,1037959105,2735,2735,2735,2730,1016
20230830,133700,1035180595,2730,2730,2730,2730,0
20230830,133600,1035180595,2730,2735,2735,2730,358
20230830,133500,1034202215,2730,2730,2730,2730,500
20230830,133400,1032837215,2735,2735,2735,2735,800
20230830,133300,1030649215,2730,2735,2735,2730,56
20230830,133200,1030496235,2735,2735,2735,2735,1
20230830,133100,1030493500,2730,2730,2730,2730,9417
20230830,133000,1004785090,2730,2730,2730,2730,158
20230830,132900,1004353750,2730,2730,2730,2730,1005
20230830,132800,1001610100,2725,2725,2725,2725,53
20230830,132700,1001465675,2725,2725,2725,2725,1064
20230830,132600,998566275,2725,2725,2725,2725,60
20230830,132500,998402775,2725,2725,2725,2725,664
20230830,132400,996593375,2725,2725,2725,2725,8159
20230830,132300,974360100,2725,2725,2730,2725,580
20230830,132200,972779550,2730,2730,2730,2730,206
20230830,132100,972217170,2730,2725,2730,2725,428
20230830,132000,971049745,2725,2725,2725,2725,6576
20230830,131900,953130145,2730,2725,2730,2725,11
20230830,131800,953100120,2730,2730,2730,2730,1
20230830,131700,953097390,2725,2725,2725,2725,0
20230830,131600,953097390,2725,2725,2725,2725,0
20230830,131500,953097390,2725,2725,2725,2725,0
20230830,131400,953097390,2725,2730,2730,2725,2
20230830,131300,953091935,2725,2725,2725,2725,0
20230830,131200,953091935,2725,2725,2725,2725,2240
20230830,131100,946987935,2725,2725,2725,2725,820
20230830,131000,944753435,2725,2730,2730,2725,2907
20230830,130900,936829010,2725,2725,2725,2725,4496
20230830,130800,924577410,2725,2730,2730,2725,386
20230830,130700,923523645,2730,2730,2730,2730,798
20230830,130600,921345105,2730,2730,2730,2730,0
20230830,130500,921345105,2730,2730,2730,2730,228
20230830,130400,920722665,2730,2730,2730,2730,8037
20230830,130300,898781655,2735,2735,2735,2735,0
20230830,130200,898781655,2735,2735,2735,2735,30
20230830,130100,898699605,2735,2735,2735,2735,136
20230830,130000,898327645,2735,2735,2735,2735,0
20230830,125900,898327645,2735,2735,2735,2735,0
20230830,125800,898327645,2735,2735,2735,2735,0
20230830,125700,898327645,2735,2735,2735,2735,150
20230830,125600,897917395,2735,2735,2735,2735,40
20230830,125500,897807995,2735,2730,2735,2730,329
20230830,125400,896909745,2730,2730,2730,2730,641
20230830,125300,895159815,2730,2730,2730,2730,503
20230830,125200,893786625,2730,2730,2730,2730,75
20230830,125100,893581875,2730,2730,2730,2730,112
20230830,125000,893276115,2730,2730,2730,2730,0
20230830,124900,893276115,2730,2730,2730,2730,422
20230830,124800,892124055,2730,2730,2730,2730,319
20230830,124700,891253185,2725,2725,2725,2725,100
20230830,124600,890980685,2725,2725,2725,2725,0
20230830,124500,890980685,2725,2725,2725,2725,12
20230830,124400,890947985,2725,2725,2725,2725,0
20230830,124300,890947985,2725,2730,2735,2725,20021
20230830,124200,836322695,2730,2730,2730,2730,0
20230830,124100,836322695,2730,2730,2730,2730,1057
20230830,124000,833437085,2730,2730,2730,2730,0
20230830,123900,833437085,2730,2735,2735,2730,673
20230830,123800,831599430,2735,2735,2735,2735,50
20230830,123700,831462680,2735,2735,2735,2735,124
20230830,123600,831123540,2735,2735,2735,2735,7
20230830,123500,831104395,2730,2730,2730,2730,0
20230830,123400,831104395,2730,2735,2735,2730,40
20230830,123300,830995045,2730,2730,2730,2730,288
20230830,123200,830208805,2735,2735,2735,2735,594
20230830,123100,828584215,2735,2735,2735,2735,0
20230830,123000,828584215,2735,2735,2735,2735,0
20230830,122900,828584215,2735,2735,2735,2735,3300
20230830,122800,819558715,2735,2735,2735,2735,0
20230830,122700,819558715,2735,2735,2735,2735,0
20230830,122600,819558715,2735,2740,2740,2735,563
20230830,122500,818018595,2740,2740,2740,2740,10
20230830,122400,817991195,2740,2740,2740,2735,236
20230830,122300,817344655,2740,2745,2745,2740,2182
20230830,122200,811362140,2750,2750,2750,2750,856
20230830,122100,809008140,2750,2750,2750,2750,0
20230830,122000,809008140,2750,2750,2750,2750,911
20230830,121900,806502890,2750,2750,2750,2750,5
20230830,121800,806489140,2750,2750,2750,2750,40
20230830,121700,806379140,2750,2750,2750,2750,270
20230830,121600,805636640,2745,2745,2745,2745,200
20230830,121500,805087640,2745,2745,2745,2745,38
20230830,121400,804983330,2745,2745,2745,2745,0
20230830,121300,804983330,2745,2745,2745,2745,1563
20230830,121200,800692895,2750,2750,2750,2750,0
20230830,121100,800692895,2750,2750,2750,2750,992
20230830,121000,797964895,2755,2755,2755,2755,231
20230830,120900,797328490,2750,2750,2750,2750,4841
20230830,120800,784015740,2755,2755,2755,2755,50
20230830,120700,783877990,2755,2755,2755,2755,0
20230830,120600,783877990,2755,2755,2755,2755,1
20230830,120500,783875235,2750,2750,2750,2750,2
20230830,120400,783869735,2755,2755,2755,2755,1637
20230830,120300,779359800,2760,2760,2760,2760,1
20230830,120200,779357040,2755,2755,2755,2755,3
20230830,120100,779348775,2755,2745,2755,2745,8815
20230830,120000,755064950,2745,2745,2745,2745,0
20230830,115900,755064950,2745,2750,2750,2745,10
20230830,115800,755037455,2750,2750,2750,2750,0
20230830,115700,755037455,2750,2745,2750,2745,1981
20230830,115600,749594755,2745,2745,2745,2745,889
20230830,115500,747154450,2750,2750,2750,2750,0
20230830,115400,747154450,2750,2750,2750,2750,100
20230830,115300,746879450,2750,2750,2750,2750,745
20230830,115200,744830700,2750,2755,2755,2750,1115
20230830,115100,741764445,2755,2755,2755,2755,40
20230830,115000,741654245,2755,2755,2755,2755,15
20230830,114900,741612920,2755,2755,2755,2755,10
20230830,114800,741585370,2755,2750,2755,2750,764
20230830,114700,739482695,2750,2750,2750,2750,101
20230830,114600,739204945,2745,2755,2755,2745,502
20230830,114500,737822930,2755,2755,2755,2755,0
20230830,114400,737822930,2755,2750,2755,2750,150
20230830,114300,737410405,2750,2750,2750,2750,5
20230830,114200,737396655,2750,2750,2750,2750,800
20230830,114100,735196655,2750,2750,2750,2750,10
20230830,114000,735169155,2750,2750,2750,2750,0
20230830,113900,735169155,2750,2750,2750,2750,300
20230830,113800,734344155,2745,2745,2745,2745,463
20230830,113700,733073220,2745,2745,2745,2745,300
20230830,113600,732249720,2745,2745,2745,2745,199
20230830,113500,731703465,2745,2740,2745,2740,51
20230830,113400,731563720,2745,2745,2745,2745,200
20230830,113300,731014720,2745,2745,2745,2745,400
20230830,113200,729916720,2745,2750,2750,2745,2740
20230830,113100,722395270,2750,2750,2750,2750,33
20230830,113000,722304520,2755,2755,2755,2750,979
20230830,112900,719611980,2750,2750,2750,2750,1667
20230830,112800,715027730,2750,2750,2750,2750,46
20230830,112700,714901230,2750,2750,2750,2750,1
20230830,112600,714898480,2740,2740,2740,2740,0
20230830,112500,714898480,2740,2745,2750,2740,1732
20230830,112400,710142575,2745,2745,2745,2745,0
20230830,112300,710142575,2745,2750,2750,2745,33
20230830,112200,710051940,2755,2755,2755,2755,0
20230830,112100,710051940,2755,2750,2755,2750,703
20230830,112000,708118435,2755,2755,2755,2755,0
20230830,111900,708118435,2755,2755,2755,2755,0
20230830,111800,708118435,2755,2755,2755,2755,6
20230830,111700,708101905,2755,2750,2755,2750,213
20230830,111600,707516150,2750,2745,2750,2745,324
20230830,111500,706625685,2745,2745,2745,2745,1707
20230830,111400,701939970,2745,2750,2750,2745,10
20230830,111300,701912495,2745,2745,2745,2745,0
20230830,111200,701912495,2745,2750,2750,2745,41
20230830,111100,701799750,2755,2755,2755,2755,26
20230830,111000,701728120,2750,2750,2750,2750,32
20230830,110900,701640120,2750,2750,2750,2750,301
20230830,110800,700812370,2750,2750,2750,2750,29
20230830,110700,700732620,2750,2745,2750,2745,199
20230830,110600,700186270,2745,2750,2750,2745,300
20230830,110500,699361600,2755,2750,2755,2750,171
20230830,110400,698890545,2750,2745,2750,2745,4029
20230830,110300,687812160,2745,2745,2745,2745,14
20230830,110200,687773730,2750,2740,2750,2740,86
20230830,110100,687537990,2750,2750,2750,2750,0
20230830,110000,687537990,2750,2750,2750,2750,2750
20230830,105900,679975490,2750,2735,2750,2735,4538
20230830,105800,667536425,2740,2740,2740,2740,137
20230830,105700,667161045,2740,2740,2740,2740,150
20230830,105600,666750045,2740,2730,2740,2730,5410
20230830,105500,651980645,2730,2730,2735,2730,1420
20230830,105400,648103795,2740,2740,2740,2730,2661
20230830,105300,640837655,2740,2735,2740,2735,10
20230830,105200,640810290,2735,2735,2740,2735,133
20230830,105100,640446485,2730,2730,2730,2730,5942
20230830,105000,624224825,2730,2730,2730,2730,2058
20230830,104900,618606485,2730,2730,2730,2730,0
20230830,104800,618606485,2730,2730,2730,2730,1
20230830,104700,618603755,2730,2730,2730,2730,20
20230830,104600,618549155,2725,2740,2740,2725,56
20230830,104500,618396540,2725,2725,2725,2725,0
20230830,104400,618396540,2725,2720,2725,2720,720
20230830,104300,616435640,2720,2735,2740,2720,26354
20230830,104200,544599305,2735,2735,2735,2735,303
20230830,104100,543770600,2735,2745,2745,2735,3834
20230830,104000,533275360,2740,2740,2740,2740,412
20230830,103900,532146480,2740,2745,2745,2740,58
20230830,103800,531987520,2745,2740,2745,2740,406
20230830,103700,530873260,2740,2745,2745,2740,1851
20230830,103600,525801500,2745,2745,2745,2745,44
20230830,103500,525680720,2745,2745,2745,2745,864
20230830,103400,523309040,2740,2740,2740,2740,1188
20230830,103300,520053920,2735,2735,2735,2735,19
20230830,103200,520001955,2735,2735,2735,2735,0
20230830,103100,520001955,2735,2735,2735,2735,738
20230830,103000,517983525,2735,2740,2740,2735,21
20230830,102900,517926085,2740,2740,2740,2740,2730
20230830,102800,510445885,2740,2735,2740,2735,190
20230830,102700,509925335,2735,2735,2735,2735,863
20230830,102600,507565030,2735,2730,2735,2730,1739
20230830,102500,502817540,2725,2725,2725,2725,989
20230830,102400,500122515,2725,2730,2730,2725,1679
20230830,102300,495539845,2730,2730,2730,2730,0
20230830,102200,495539845,2730,2735,2735,2730,100
20230830,102100,495266800,2735,2735,2735,2735,1100
20230830,102000,492258300,2740,2740,2740,2740,60
20230830,101900,492093900,2740,2730,2740,2730,1161
20230830,101800,488913960,2730,2730,2730,2730,220
20230830,101700,488313360,2735,2735,2735,2735,1
20230830,101600,488310625,2735,2730,2735,2730,560
20230830,101500,486779775,2735,2735,2735,2735,870
20230830,101400,484400325,2730,2730,2730,2730,185
20230830,101300,483895275,2730,2730,2730,2730,139
20230830,101200,483515805,2730,2730,2730,2730,1375
20230830,101100,479762055,2735,2735,2735,2735,696
20230830,101000,477858495,2735,2735,2735,2735,0
20230830,100900,477858495,2735,2735,2735,2735,1507
20230830,100800,473736850,2735,2735,2735,2730,382
20230830,100700,472692580,2735,2730,2735,2730,702
20230830,100600,470774620,2720,2720,2730,2720,5288
20230830,100500,456385080,2720,2720,2725,2720,3817
20230830,100400,445998835,2720,2720,2720,2720,90
20230830,100300,445754035,2720,2730,2730,2720,5652
20230830,100200,430336000,2730,2730,2730,2730,614
20230830,100100,428659780,2730,2735,2735,2730,339
20230830,100000,427734295,2735,2730,2735,2730,1006
20230830,095900,424983550,2730,2730,2730,2730,300
20230830,095800,424164550,2730,2730,2730,2730,580
20230830,095700,422581150,2730,2730,2730,2730,864
20230830,095600,420222430,2735,2735,2735,2735,1316
20230830,095500,416623170,2735,2730,2735,2730,2087
20230830,095400,410924565,2730,2735,2735,2730,2030
20230830,095300,405382515,2735,2735,2735,2730,429
20230830,095200,404209755,2735,2735,2735,2735,2635
20230830,095100,397003030,2735,2740,2740,2735,2261
20230830,095000,390816695,2735,2740,2740,2735,3764
20230830,094900,380521305,2740,2740,2740,2740,1649
20230830,094800,376003045,2745,2740,2745,2740,162
20230830,094700,375559115,2745,2750,2750,2745,1804
20230830,094600,370603920,2750,2750,2750,2750,300
20230830,094500,369778920,2750,2750,2750,2750,30
20230830,094400,369696420,2750,2755,2755,2740,1329
20230830,094300,366052525,2755,2745,2755,2745,1738
20230830,094200,361273925,2750,2740,2750,2740,191
20230830,094100,360749465,2740,2740,2740,2740,1311
20230830,094000,357157325,2735,2735,2735,2735,1030
20230830,093900,354340275,2735,2730,2735,2730,2237
20230830,093800,348224425,2730,2735,2735,2730,3282
20230830,093700,339258810,2740,2740,2740,2735,1134
20230830,093600,336156650,2735,2740,2740,2735,957
20230830,093500,333539105,2735,2740,2740,2735,2845
20230830,093400,325755130,2740,2740,2740,2740,1004
20230830,093300,323004170,2735,2750,2750,2735,7661
20230830,093200,301990345,2750,2760,2760,2750,2773
20230830,093100,294353065,2760,2760,2760,2745,237
20230830,093000,293699470,2760,2750,2760,2750,1017
20230830,092900,290900900,2750,2745,2750,2740,9597
20230830,092800,264594235,2745,2750,2750,2745,28
20230830,092700,264517330,2750,2755,2755,2750,9660
20230830,092600,237949610,2755,2760,2760,2755,579
20230830,092500,236351580,2760,2765,2765,2760,2891
20230830,092400,228372415,2765,2770,2770,2765,1035
20230830,092300,225510590,2770,2775,2775,2765,607
20230830,092200,223829700,2775,2780,2780,2760,5453
20230830,092100,208740040,2780,2775,2780,2770,9570
20230830,092000,182157020,2775,2775,2775,2775,886
20230830,091900,179698370,2775,2780,2780,2770,2778
20230830,091800,171987160,2775,2765,2775,2765,4653
20230830,091700,159088955,2765,2760,2765,2760,5079
20230830,091600,145059880,2760,2755,2760,2755,2018
20230830,091500,139496560,2760,2760,2760,2760,1595
20230830,091400,135094360,2760,2760,2760,2760,2548
20230830,091300,128061880,2760,2745,2760,2745,1516
20230830,091200,123894800,2745,2750,2750,2745,2057
20230830,091100,118244655,2750,2750,2750,2750,23
20230830,091000,118181405,2750,2750,2750,2750,226
20230830,090900,117559905,2745,2755,2755,2745,5646
20230830,090800,102033330,2760,2755,2760,2755,3138
20230830,090700,93378770,2755,2760,2760,2755,1995
20230830,090600,87880695,2760,2755,2760,2755,1937
20230830,090500,82542745,2755,2755,2755,2755,350
20230830,090400,81578495,2755,2755,2755,2755,1795
20230830,090300,76633270,2755,2745,2775,2745,2362
20230830,090200,70124930,2745,2760,2760,2740,2595
20230830,090100,63006130,2755,2775,2775,2745,9424
20230830,090000,37070215,2775,2745,2775,2745,13453