stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,203000,135077211,1329,1329,1329,1329,765
20230830,202900,135077211,1329,1329,1329,1329,0
20230830,202800,135077211,1329,1329,1329,1329,0
20230830,202700,135077211,1329,1329,1329,1329,0
20230830,202600,135077211,1329,1329,1329,1329,0
20230830,202500,135077211,1329,1329,1329,1329,0
20230830,202400,135077211,1329,1329,1329,1329,0
20230830,202300,135077211,1329,1329,1329,1329,0
20230830,202200,135077211,1329,1329,1329,1329,0
20230830,202100,135077211,1329,1329,1329,1329,0
20230830,202000,135077211,1329,1329,1329,1329,0
20230830,201900,135077211,1329,1329,1329,1329,0
20230830,201800,135077211,1329,1329,1329,1329,0
20230830,201700,135077211,1329,1329,1329,1329,0
20230830,201600,135077211,1329,1329,1329,1329,0
20230830,201500,135077211,1329,1329,1329,1329,0
20230830,201400,135077211,1329,1329,1329,1329,0
20230830,201300,135077211,1329,1329,1329,1329,0
20230830,201200,135077211,1329,1329,1329,1329,0
20230830,201100,135077211,1329,1329,1329,1329,0
20230830,201000,135077211,1329,1329,1329,1329,0
20230830,200900,135077211,1329,1329,1329,1329,0
20230830,200800,135077211,1329,1329,1329,1329,0
20230830,200700,135077211,1329,1329,1329,1329,0
20230830,200600,135077211,1329,1329,1329,1329,0
20230830,200500,135077211,1329,1329,1329,1329,0
20230830,200400,135077211,1329,1329,1329,1329,0
20230830,200300,135077211,1329,1329,1329,1329,0
20230830,200200,135077211,1329,1329,1329,1329,0
20230830,200100,135077211,1329,1329,1329,1329,0
20230830,200000,135077211,1329,1329,1329,1329,765
20230830,195900,135077211,1329,1329,1329,1329,0
20230830,195800,135077211,1329,1329,1329,1329,0
20230830,195700,135077211,1329,1329,1329,1329,0
20230830,195600,135077211,1329,1329,1329,1329,0
20230830,195500,135077211,1329,1329,1329,1329,0
20230830,195400,135077211,1329,1329,1329,1329,0
20230830,195300,135077211,1329,1329,1329,1329,0
20230830,195200,135077211,1329,1329,1329,1329,0
20230830,195100,135077211,1329,1329,1329,1329,0
20230830,195000,135077211,1329,1329,1329,1329,0
20230830,194900,135077211,1329,1329,1329,1329,0
20230830,194800,135077211,1329,1329,1329,1329,0
20230830,194700,135077211,1329,1329,1329,1329,0
20230830,194600,135077211,1329,1329,1329,1329,0
20230830,194500,135077211,1329,1329,1329,1329,0
20230830,194400,135077211,1329,1329,1329,1329,0
20230830,194300,135077211,1329,1329,1329,1329,0
20230830,194200,135077211,1329,1329,1329,1329,0
20230830,194100,135077211,1329,1329,1329,1329,0
20230830,194000,135077211,1329,1329,1329,1329,0
20230830,193900,135077211,1329,1329,1329,1329,0
20230830,193800,135077211,1329,1329,1329,1329,0
20230830,193700,135077211,1329,1329,1329,1329,0
20230830,193600,135077211,1329,1329,1329,1329,0
20230830,193500,135077211,1329,1329,1329,1329,0
20230830,193400,135077211,1329,1329,1329,1329,0
20230830,193300,135077211,1329,1329,1329,1329,0
20230830,193200,135077211,1329,1329,1329,1329,0
20230830,193100,135077211,1329,1329,1329,1329,0
20230830,193000,135077211,1329,1329,1329,1329,765
20230830,192900,135077211,1329,1329,1329,1329,0
20230830,192800,135077211,1329,1329,1329,1329,0
20230830,192700,135077211,1329,1329,1329,1329,0
20230830,192600,135077211,1329,1329,1329,1329,0
20230830,192500,135077211,1329,1329,1329,1329,0
20230830,192400,135077211,1329,1329,1329,1329,0
20230830,192300,135077211,1329,1329,1329,1329,0
20230830,192200,135077211,1329,1329,1329,1329,0
20230830,192100,135077211,1329,1329,1329,1329,0
20230830,192000,135077211,1329,1329,1329,1329,0
20230830,191900,135077211,1329,1329,1329,1329,0
20230830,191800,135077211,1329,1329,1329,1329,0
20230830,191700,135077211,1329,1329,1329,1329,0
20230830,191600,135077211,1329,1329,1329,1329,0
20230830,191500,135077211,1329,1329,1329,1329,0
20230830,191400,135077211,1329,1329,1329,1329,0
20230830,191300,135077211,1329,1329,1329,1329,0
20230830,191200,135077211,1329,1329,1329,1329,0
20230830,191100,135077211,1329,1329,1329,1329,0
20230830,191000,135077211,1329,1329,1329,1329,0
20230830,190900,135077211,1329,1329,1329,1329,0
20230830,190800,135077211,1329,1329,1329,1329,0
20230830,190700,135077211,1329,1329,1329,1329,0
20230830,190600,135077211,1329,1329,1329,1329,0
20230830,190500,135077211,1329,1329,1329,1329,0
20230830,190400,135077211,1329,1329,1329,1329,0
20230830,190300,135077211,1329,1329,1329,1329,0
20230830,190200,135077211,1329,1329,1329,1329,0
20230830,190100,135077211,1329,1329,1329,1329,0
20230830,190000,135077211,1329,1329,1329,1329,765
20230830,185900,135077211,1329,1329,1329,1329,0
20230830,185800,135077211,1329,1329,1329,1329,0
20230830,185700,135077211,1329,1329,1329,1329,0
20230830,185600,135077211,1329,1329,1329,1329,0
20230830,185500,135077211,1329,1329,1329,1329,0
20230830,185400,135077211,1329,1329,1329,1329,0
20230830,185300,135077211,1329,1329,1329,1329,0
20230830,185200,135077211,1329,1329,1329,1329,0
20230830,185100,135077211,1329,1329,1329,1329,0
20230830,185000,135077211,1329,1329,1329,1329,0
20230830,184900,135077211,1329,1329,1329,1329,0
20230830,184800,135077211,1329,1329,1329,1329,0
20230830,184700,135077211,1329,1329,1329,1329,0
20230830,184600,135077211,1329,1329,1329,1329,0
20230830,184500,135077211,1329,1329,1329,1329,0
20230830,184400,135077211,1329,1329,1329,1329,0
20230830,184300,135077211,1329,1329,1329,1329,0
20230830,184200,135077211,1329,1329,1329,1329,0
20230830,184100,135077211,1329,1329,1329,1329,0
20230830,184000,135077211,1329,1329,1329,1329,0
20230830,183900,135077211,1329,1329,1329,1329,0
20230830,183800,135077211,1329,1329,1329,1329,0
20230830,183700,135077211,1329,1329,1329,1329,0
20230830,183600,135077211,1329,1329,1329,1329,0
20230830,183500,135077211,1329,1329,1329,1329,0
20230830,183400,135077211,1329,1329,1329,1329,0
20230830,183300,135077211,1329,1329,1329,1329,0
20230830,183200,135077211,1329,1329,1329,1329,0
20230830,183100,135077211,1329,1329,1329,1329,0
20230830,183000,135077211,1329,1329,1329,1329,765
20230830,182900,135077211,1329,1329,1329,1329,0
20230830,182800,135077211,1329,1329,1329,1329,0
20230830,182700,135077211,1329,1329,1329,1329,0
20230830,182600,135077211,1329,1329,1329,1329,0
20230830,182500,135077211,1329,1329,1329,1329,0
20230830,182400,135077211,1329,1329,1329,1329,0
20230830,182300,135077211,1329,1329,1329,1329,0
20230830,182200,135077211,1329,1329,1329,1329,0
20230830,182100,135077211,1329,1329,1329,1329,0
20230830,182000,135077211,1329,1329,1329,1329,0
20230830,181900,135077211,1329,1329,1329,1329,0
20230830,181800,135077211,1329,1329,1329,1329,0
20230830,181700,135077211,1329,1329,1329,1329,0
20230830,181600,135077211,1329,1329,1329,1329,0
20230830,181500,135077211,1329,1329,1329,1329,0
20230830,181400,135077211,1329,1329,1329,1329,0
20230830,181300,135077211,1329,1329,1329,1329,0
20230830,181200,135077211,1329,1329,1329,1329,0
20230830,181100,135077211,1329,1329,1329,1329,0
20230830,181000,135077211,1329,1329,1329,1329,0
20230830,180900,135077211,1329,1329,1329,1329,0
20230830,180800,135077211,1329,1329,1329,1329,0
20230830,180700,135077211,1329,1329,1329,1329,0
20230830,180600,135077211,1329,1329,1329,1329,0
20230830,180500,135077211,1329,1329,1329,1329,0
20230830,180400,135077211,1329,1329,1329,1329,0
20230830,180300,135077211,1329,1329,1329,1329,0
20230830,180200,135077211,1329,1329,1329,1329,0
20230830,180100,135077211,1329,1329,1329,1329,0
20230830,180000,135077211,1329,1329,1329,1329,765
20230830,175900,135077211,1329,1329,1329,1329,0
20230830,175800,135077211,1329,1329,1329,1329,0
20230830,175700,135077211,1329,1329,1329,1329,0
20230830,175600,135077211,1329,1329,1329,1329,0
20230830,175500,135077211,1329,1329,1329,1329,0
20230830,175400,135077211,1329,1329,1329,1329,0
20230830,175300,135077211,1329,1329,1329,1329,0
20230830,175200,135077211,1329,1329,1329,1329,0
20230830,175100,135077211,1329,1329,1329,1329,0
20230830,175000,135077211,1329,1329,1329,1329,0
20230830,174900,135077211,1329,1329,1329,1329,0
20230830,174800,135077211,1329,1329,1329,1329,0
20230830,174700,135077211,1329,1329,1329,1329,0
20230830,174600,135077211,1329,1329,1329,1329,0
20230830,174500,135077211,1329,1329,1329,1329,0
20230830,174400,135077211,1329,1329,1329,1329,0
20230830,174300,135077211,1329,1329,1329,1329,0
20230830,174200,135077211,1329,1329,1329,1329,0
20230830,174100,135077211,1329,1329,1329,1329,0
20230830,174000,135077211,1329,1329,1329,1329,0
20230830,173900,135077211,1329,1329,1329,1329,0
20230830,173800,135077211,1329,1329,1329,1329,0
20230830,173700,135077211,1329,1329,1329,1329,0
20230830,173600,135077211,1329,1329,1329,1329,0
20230830,173500,135077211,1329,1329,1329,1329,0
20230830,173400,135077211,1329,1329,1329,1329,0
20230830,173300,135077211,1329,1329,1329,1329,0
20230830,173200,135077211,1329,1329,1329,1329,0
20230830,173100,135077211,1329,1329,1329,1329,0
20230830,173000,135077211,1329,1329,1329,1329,765
20230830,172900,135077211,1329,1329,1329,1329,0
20230830,172800,135077211,1329,1329,1329,1329,0
20230830,172700,135077211,1329,1329,1329,1329,0
20230830,172600,135077211,1329,1329,1329,1329,0
20230830,172500,135077211,1329,1329,1329,1329,0
20230830,172400,135077211,1329,1329,1329,1329,0
20230830,172300,135077211,1329,1329,1329,1329,0
20230830,172200,135077211,1329,1329,1329,1329,0
20230830,172100,135077211,1329,1329,1329,1329,0
20230830,172000,135077211,1329,1329,1329,1329,0
20230830,171900,135077211,1329,1329,1329,1329,0
20230830,171800,135077211,1329,1329,1329,1329,0
20230830,171700,135077211,1329,1329,1329,1329,0
20230830,171600,135077211,1329,1329,1329,1329,0
20230830,171500,135077211,1329,1329,1329,1329,0
20230830,171400,135077211,1329,1329,1329,1329,0
20230830,171300,135077211,1329,1329,1329,1329,0
20230830,171200,135077211,1329,1329,1329,1329,0
20230830,171100,135077211,1329,1329,1329,1329,0
20230830,171000,135077211,1329,1329,1329,1329,0
20230830,170900,135077211,1329,1329,1329,1329,0
20230830,170800,135077211,1329,1329,1329,1329,0
20230830,170700,135077211,1329,1329,1329,1329,0
20230830,170600,135077211,1329,1329,1329,1329,0
20230830,170500,135077211,1329,1329,1329,1329,0
20230830,170400,135077211,1329,1329,1329,1329,0
20230830,170300,135077211,1329,1329,1329,1329,0
20230830,170200,135077211,1329,1329,1329,1329,0
20230830,170100,135077211,1329,1329,1329,1329,0
20230830,170000,135077211,1329,1329,1329,1329,765
20230830,165900,135077211,1329,1329,1329,1329,0
20230830,165800,135077211,1329,1329,1329,1329,0
20230830,165700,135077211,1329,1329,1329,1329,0
20230830,165600,135077211,1329,1329,1329,1329,0
20230830,165500,135077211,1329,1329,1329,1329,0
20230830,165400,135077211,1329,1329,1329,1329,0
20230830,165300,135077211,1329,1329,1329,1329,0
20230830,165200,135077211,1329,1329,1329,1329,0
20230830,165100,135077211,1329,1329,1329,1329,0
20230830,165000,135077211,1329,1329,1329,1329,0
20230830,164900,135077211,1329,1329,1329,1329,0
20230830,164800,135077211,1329,1329,1329,1329,0
20230830,164700,135077211,1329,1329,1329,1329,0
20230830,164600,135077211,1329,1329,1329,1329,0
20230830,164500,135077211,1329,1329,1329,1329,0
20230830,164400,135077211,1329,1329,1329,1329,0
20230830,164300,135077211,1329,1329,1329,1329,0
20230830,164200,135077211,1329,1329,1329,1329,0
20230830,164100,135077211,1329,1329,1329,1329,0
20230830,164000,135077211,1329,1329,1329,1329,0
20230830,163900,135077211,1329,1329,1329,1329,0
20230830,163800,135077211,1329,1329,1329,1329,0
20230830,163700,135077211,1329,1329,1329,1329,0
20230830,163600,135077211,1329,1329,1329,1329,0
20230830,163500,135077211,1329,1329,1329,1329,0
20230830,163400,135077211,1329,1329,1329,1329,0
20230830,163300,135077211,1329,1329,1329,1329,0
20230830,163200,135077211,1329,1329,1329,1329,0
20230830,163100,135077211,1329,1329,1329,1329,0
20230830,163000,135077211,1329,1329,1329,1329,765
20230830,162900,135077211,1329,1329,1329,1329,0
20230830,162800,135077211,1329,1329,1329,1329,0
20230830,162700,135077211,1329,1329,1329,1329,0
20230830,162600,135077211,1329,1329,1329,1329,0
20230830,162500,135077211,1329,1329,1329,1329,0
20230830,162400,135077211,1329,1329,1329,1329,0
20230830,162300,135077211,1329,1329,1329,1329,0
20230830,162200,135077211,1329,1329,1329,1329,0
20230830,162100,135077211,1329,1329,1329,1329,0
20230830,162000,135077211,1329,1329,1329,1329,0
20230830,161900,135077211,1329,1329,1329,1329,0
20230830,161800,135077211,1329,1329,1329,1329,0
20230830,161700,135077211,1329,1329,1329,1329,0
20230830,161600,135077211,1329,1329,1329,1329,0
20230830,161500,135077211,1329,1329,1329,1329,0
20230830,161400,135077211,1329,1329,1329,1329,0
20230830,161300,135077211,1329,1329,1329,1329,0
20230830,161200,135077211,1329,1329,1329,1329,0
20230830,161100,135077211,1329,1329,1329,1329,0
20230830,161000,135077211,1329,1329,1329,1329,0
20230830,160900,135077211,1329,1329,1329,1329,0
20230830,160800,135077211,1329,1329,1329,1329,0
20230830,160700,135077211,1329,1329,1329,1329,0
20230830,160600,135077211,1329,1329,1329,1329,0
20230830,160500,135077211,1329,1329,1329,1329,0
20230830,160400,135077211,1329,1329,1329,1329,0
20230830,160300,135077211,1329,1329,1329,1329,0
20230830,160200,135077211,1329,1329,1329,1329,0
20230830,160100,135077211,1329,1329,1329,1329,0
20230830,160000,135077211,1329,1329,1329,1329,765
20230830,155900,135077211,1329,1329,1329,1329,0
20230830,155800,135077211,1329,1329,1329,1329,0
20230830,155700,135077211,1329,1329,1329,1329,0
20230830,155600,135077211,1329,1329,1329,1329,0
20230830,155500,135077211,1329,1329,1329,1329,0
20230830,155400,135077211,1329,1329,1329,1329,0
20230830,155300,135077211,1329,1329,1329,1329,0
20230830,155200,135077211,1329,1329,1329,1329,0
20230830,155100,135077211,1329,1329,1329,1329,0
20230830,155000,135077211,1329,1329,1329,1329,0
20230830,154900,135077211,1329,1329,1329,1329,0
20230830,154800,135077211,1329,1329,1329,1329,0
20230830,154700,135077211,1329,1329,1329,1329,0
20230830,154600,135077211,1329,1329,1329,1329,0
20230830,154500,135077211,1329,1329,1329,1329,0
20230830,154400,135077211,1329,1329,1329,1329,0
20230830,154300,135077211,1329,1329,1329,1329,0
20230830,154200,135077211,1329,1329,1329,1329,0
20230830,154100,135077211,1329,1329,1329,1329,0
20230830,154000,135077211,1329,1329,1329,1329,0
20230830,153900,135077211,1329,1329,1329,1329,0
20230830,153800,135077211,1329,1329,1329,1329,0
20230830,153700,135077211,1329,1329,1329,1329,0
20230830,153600,135077211,1329,1329,1329,1329,0
20230830,153500,135077211,1329,1329,1329,1329,0
20230830,153400,135077211,1329,1329,1329,1329,0
20230830,153300,135077211,1329,1329,1329,1329,0
20230830,153200,135077211,1329,1329,1329,1329,0
20230830,153100,135077211,1329,1329,1329,1329,0
20230830,153000,135077211,1329,1329,1329,1329,1530
20230830,152900,134060526,1325,1325,1325,1325,0
20230830,152800,134060526,1325,1325,1325,1325,0
20230830,152700,134060526,1325,1325,1325,1325,0
20230830,152600,134060526,1325,1325,1325,1325,0
20230830,152500,134060526,1325,1325,1325,1325,0
20230830,152400,134060526,1325,1325,1325,1325,0
20230830,152300,134060526,1325,1325,1325,1325,0
20230830,152200,134060526,1325,1325,1325,1325,0
20230830,152100,134060526,1325,1325,1325,1325,0
20230830,152000,134060526,1325,1325,1325,1325,0
20230830,151900,134060526,1325,1322,1325,1320,3501
20230830,151800,129437473,1325,1325,1325,1325,0
20230830,151700,129437473,1325,1325,1325,1325,300
20230830,151600,129039973,1325,1325,1325,1325,0
20230830,151500,129039973,1325,1325,1325,1325,1
20230830,151400,129038648,1322,1322,1322,1322,0
20230830,151300,129038648,1322,1322,1322,1322,0
20230830,151200,129038648,1322,1322,1322,1322,0
20230830,151100,129038648,1322,1322,1322,1322,0
20230830,151000,129038648,1322,1322,1322,1322,0
20230830,150900,129038648,1322,1322,1322,1322,0
20230830,150800,129038648,1322,1322,1322,1322,0
20230830,150700,129038648,1322,1322,1322,1322,0
20230830,150600,129038648,1322,1322,1322,1322,0
20230830,150500,129038648,1322,1322,1322,1322,349
20230830,150400,128577270,1322,1322,1322,1322,0
20230830,150300,128577270,1322,1322,1322,1322,0
20230830,150200,128577270,1322,1322,1322,1322,3
20230830,150100,128573304,1322,1322,1322,1322,2
20230830,150000,128570660,1323,1323,1323,1323,0
20230830,145900,128570660,1323,1323,1323,1323,0
20230830,145800,128570660,1323,1323,1323,1323,0
20230830,145700,128570660,1323,1323,1323,1323,5
20230830,145600,128564045,1324,1324,1324,1324,0
20230830,145500,128564045,1324,1324,1324,1324,5
20230830,145400,128557425,1325,1325,1325,1325,0
20230830,145300,128557425,1325,1325,1325,1325,0
20230830,145200,128557425,1325,1325,1325,1325,0
20230830,145100,128557425,1325,1325,1325,1325,0
20230830,145000,128557425,1325,1325,1325,1325,1131
20230830,144900,127058850,1325,1325,1325,1325,101
20230830,144800,126925025,1320,1320,1320,1320,0
20230830,144700,126925025,1320,1321,1321,1320,1901
20230830,144600,124415644,1320,1320,1320,1320,0
20230830,144500,124415644,1320,1324,1324,1320,3000
20230830,144400,120454132,1324,1324,1324,1324,17
20230830,144300,120431624,1325,1325,1325,1325,0
20230830,144200,120431624,1325,1325,1325,1325,0
20230830,144100,120431624,1325,1325,1325,1325,0
20230830,144000,120431624,1325,1325,1325,1325,30
20230830,143900,120391874,1327,1327,1327,1327,0
20230830,143800,120391874,1327,1327,1327,1327,0
20230830,143700,120391874,1327,1327,1327,1327,0
20230830,143600,120391874,1327,1327,1327,1327,0
20230830,143500,120391874,1327,1327,1327,1327,0
20230830,143400,120391874,1327,1327,1327,1327,0
20230830,143300,120391874,1327,1327,1327,1327,0
20230830,143200,120391874,1327,1327,1327,1327,0
20230830,143100,120391874,1327,1327,1327,1327,0
20230830,143000,120391874,1327,1327,1327,1327,0
20230830,142900,120391874,1327,1327,1327,1327,0
20230830,142800,120391874,1327,1327,1327,1327,0
20230830,142700,120391874,1327,1327,1327,1327,0
20230830,142600,120391874,1327,1327,1327,1327,0
20230830,142500,120391874,1327,1327,1327,1327,0
20230830,142400,120391874,1327,1321,1327,1319,774
20230830,142300,119366217,1328,1328,1328,1328,0
20230830,142200,119366217,1328,1328,1328,1328,0
20230830,142100,119366217,1328,1328,1328,1328,0
20230830,142000,119366217,1328,1328,1328,1328,0
20230830,141900,119366217,1328,1328,1328,1328,16
20230830,141800,119344969,1328,1328,1328,1328,59
20230830,141700,119266617,1329,1329,1329,1329,0
20230830,141600,119266617,1329,1329,1329,1329,0
20230830,141500,119266617,1329,1329,1329,1329,0
20230830,141400,119266617,1329,1329,1329,1329,0
20230830,141300,119266617,1329,1329,1329,1329,0
20230830,141200,119266617,1329,1329,1329,1329,0
20230830,141100,119266617,1329,1329,1329,1329,0
20230830,141000,119266617,1329,1329,1329,1329,0
20230830,140900,119266617,1329,1329,1329,1329,0
20230830,140800,119266617,1329,1329,1329,1329,1
20230830,140700,119265288,1329,1329,1329,1329,1
20230830,140600,119263959,1319,1319,1319,1319,0
20230830,140500,119263959,1319,1327,1327,1319,4150
20230830,140400,113778107,1329,1329,1329,1329,0
20230830,140300,113778107,1329,1329,1329,1329,376
20230830,140200,113278403,1330,1330,1330,1330,0
20230830,140100,113278403,1330,1330,1330,1330,0
20230830,140000,113278403,1330,1330,1330,1330,0
20230830,135900,113278403,1330,1330,1330,1330,0
20230830,135800,113278403,1330,1330,1330,1330,0
20230830,135700,113278403,1330,1330,1330,1330,0
20230830,135600,113278403,1330,1330,1330,1330,0
20230830,135500,113278403,1330,1330,1330,1330,0
20230830,135400,113278403,1330,1330,1330,1330,0
20230830,135300,113278403,1330,1330,1330,1330,0
20230830,135200,113278403,1330,1330,1330,1330,0
20230830,135100,113278403,1330,1330,1330,1330,3
20230830,135000,113274413,1330,1330,1330,1330,0
20230830,134900,113274413,1330,1330,1330,1330,0
20230830,134800,113274413,1330,1330,1330,1330,0
20230830,134700,113274413,1330,1330,1330,1330,0
20230830,134600,113274413,1330,1330,1330,1330,0
20230830,134500,113274413,1330,1330,1330,1330,0
20230830,134400,113274413,1330,1330,1330,1323,3
20230830,134300,113270430,1330,1330,1330,1330,0
20230830,134200,113270430,1330,1330,1330,1330,0
20230830,134100,113270430,1330,1330,1330,1330,0
20230830,134000,113270430,1330,1330,1330,1330,0
20230830,133900,113270430,1330,1330,1330,1330,0
20230830,133800,113270430,1330,1330,1330,1330,10
20230830,133700,113257130,1330,1330,1330,1330,0
20230830,133600,113257130,1330,1330,1330,1330,0
20230830,133500,113257130,1330,1330,1330,1330,0
20230830,133400,113257130,1330,1330,1330,1330,0
20230830,133300,113257130,1330,1330,1330,1330,0
20230830,133200,113257130,1330,1330,1330,1330,0
20230830,133100,113257130,1330,1330,1330,1330,0
20230830,133000,113257130,1330,1330,1330,1330,0
20230830,132900,113257130,1330,1330,1330,1330,1
20230830,132800,113255800,1330,1330,1330,1330,0
20230830,132700,113255800,1330,1323,1330,1323,32
20230830,132600,113213457,1323,1323,1323,1323,0
20230830,132500,113213457,1323,1323,1323,1323,0
20230830,132400,113213457,1323,1323,1323,1323,45
20230830,132300,113153922,1330,1330,1330,1330,0
20230830,132200,113153922,1330,1330,1330,1330,0
20230830,132100,113153922,1330,1330,1330,1330,913
20230830,132000,111939632,1331,1331,1331,1331,0
20230830,131900,111939632,1331,1331,1331,1331,0
20230830,131800,111939632,1331,1331,1331,1331,0
20230830,131700,111939632,1331,1331,1331,1331,0
20230830,131600,111939632,1331,1331,1331,1331,0
20230830,131500,111939632,1331,1331,1331,1331,0
20230830,131400,111939632,1331,1331,1331,1331,0
20230830,131300,111939632,1331,1331,1331,1331,0
20230830,131200,111939632,1331,1331,1331,1331,0
20230830,131100,111939632,1331,1331,1331,1331,0
20230830,131000,111939632,1331,1331,1331,1331,0
20230830,130900,111939632,1331,1331,1331,1331,0
20230830,130800,111939632,1331,1331,1331,1331,0
20230830,130700,111939632,1331,1331,1331,1331,0
20230830,130600,111939632,1331,1331,1331,1331,0
20230830,130500,111939632,1331,1331,1331,1331,0
20230830,130400,111939632,1331,1331,1331,1331,0
20230830,130300,111939632,1331,1331,1331,1331,0
20230830,130200,111939632,1331,1331,1331,1331,100
20230830,130100,111806532,1331,1331,1331,1331,0
20230830,130000,111806532,1331,1331,1331,1331,1
20230830,125900,111805201,1330,1330,1330,1330,6
20230830,125800,111797221,1332,1330,1332,1330,348
20230830,125700,111334379,1330,1323,1330,1323,742
20230830,125600,110352699,1323,1323,1323,1323,0
20230830,125500,110352699,1323,1323,1323,1323,0
20230830,125400,110352699,1323,1323,1323,1323,5
20230830,125300,110346084,1323,1323,1323,1323,1
20230830,125200,110344761,1319,1319,1319,1319,0
20230830,125100,110344761,1319,1319,1319,1319,0
20230830,125000,110344761,1319,1319,1319,1319,1
20230830,124900,110343442,1323,1323,1323,1323,0
20230830,124800,110343442,1323,1323,1323,1323,0
20230830,124700,110343442,1323,1323,1323,1323,2
20230830,124600,110340796,1319,1319,1319,1319,57
20230830,124500,110265613,1322,1322,1322,1322,0
20230830,124400,110265613,1322,1322,1322,1322,0
20230830,124300,110265613,1322,1322,1322,1322,1
20230830,124200,110264291,1323,1322,1323,1322,100
20230830,124100,110132090,1318,1318,1318,1318,30
20230830,124000,110092550,1323,1323,1323,1323,0
20230830,123900,110092550,1323,1323,1323,1323,0
20230830,123800,110092550,1323,1323,1323,1323,0
20230830,123700,110092550,1323,1323,1323,1323,0
20230830,123600,110092550,1323,1323,1323,1323,0
20230830,123500,110092550,1323,1323,1323,1323,37
20230830,123400,110043599,1316,1316,1316,1316,550
20230830,123300,109319799,1317,1317,1317,1317,50
20230830,123200,109253949,1317,1323,1323,1317,403
20230830,123100,108723180,1317,1317,1317,1317,1650
20230830,123000,106550130,1323,1322,1323,1317,1396
20230830,122900,104708287,1322,1324,1324,1322,170
20230830,122800,104483397,1329,1329,1329,1329,0
20230830,122700,104483397,1329,1329,1329,1329,0
20230830,122600,104483397,1329,1329,1329,1329,0
20230830,122500,104483397,1329,1329,1329,1329,0
20230830,122400,104483397,1329,1329,1329,1329,0
20230830,122300,104483397,1329,1329,1329,1329,0
20230830,122200,104483397,1329,1329,1329,1329,3
20230830,122100,104479410,1324,1330,1330,1324,2
20230830,122000,104476756,1332,1332,1332,1332,0
20230830,121900,104476756,1332,1332,1332,1332,0
20230830,121800,104476756,1332,1332,1332,1332,0
20230830,121700,104476756,1332,1332,1332,1332,0
20230830,121600,104476756,1332,1332,1332,1332,1
20230830,121500,104475424,1332,1332,1332,1332,0
20230830,121400,104475424,1332,1332,1332,1332,0
20230830,121300,104475424,1332,1332,1332,1332,0
20230830,121200,104475424,1332,1331,1332,1331,102
20230830,121100,104339660,1331,1331,1331,1331,455
20230830,121000,103734055,1332,1332,1332,1332,1
20230830,120900,103732723,1323,1324,1324,1323,100
20230830,120800,103600408,1332,1332,1332,1332,0
20230830,120700,103600408,1332,1332,1332,1332,0
20230830,120600,103600408,1332,1332,1332,1332,0
20230830,120500,103600408,1332,1332,1332,1332,0
20230830,120400,103600408,1332,1332,1332,1332,0
20230830,120300,103600408,1332,1332,1332,1332,0
20230830,120200,103600408,1332,1332,1332,1332,0
20230830,120100,103600408,1332,1332,1332,1332,0
20230830,120000,103600408,1332,1332,1332,1332,0
20230830,115900,103600408,1332,1332,1332,1332,0
20230830,115800,103600408,1332,1332,1332,1332,0
20230830,115700,103600408,1332,1332,1332,1332,0
20230830,115600,103600408,1332,1332,1332,1332,0
20230830,115500,103600408,1332,1332,1332,1323,1041
20230830,115400,102221446,1331,1325,1331,1324,200
20230830,115300,101955866,1337,1337,1337,1337,0
20230830,115200,101955866,1337,1337,1337,1337,0
20230830,115100,101955866,1337,1337,1337,1337,0
20230830,115000,101955866,1337,1337,1337,1337,0
20230830,114900,101955866,1337,1337,1337,1337,0
20230830,114800,101955866,1337,1337,1337,1337,0
20230830,114700,101955866,1337,1337,1337,1337,0
20230830,114600,101955866,1337,1337,1337,1337,0
20230830,114500,101955866,1337,1337,1337,1337,0
20230830,114400,101955866,1337,1337,1337,1337,0
20230830,114300,101955866,1337,1337,1337,1337,0
20230830,114200,101955866,1337,1337,1337,1337,0
20230830,114100,101955866,1337,1337,1337,1337,0
20230830,114000,101955866,1337,1337,1337,1337,0
20230830,113900,101955866,1337,1337,1337,1337,0
20230830,113800,101955866,1337,1337,1337,1337,1
20230830,113700,101954529,1325,1325,1325,1325,0
20230830,113600,101954529,1325,1325,1325,1325,1039
20230830,113500,100577854,1339,1339,1339,1339,2
20230830,113400,100575176,1325,1325,1325,1325,0
20230830,113300,100575176,1325,1327,1327,1325,2000
20230830,113200,97922823,1340,1340,1340,1340,1
20230830,113100,97921483,1328,1328,1328,1328,0
20230830,113000,97921483,1328,1340,1340,1328,10001
20230830,112900,84627848,1340,1340,1340,1340,0
20230830,112800,84627848,1340,1340,1340,1340,0
20230830,112700,84627848,1340,1340,1340,1340,20
20230830,112600,84601048,1335,1336,1336,1335,3160
20230830,112500,80382177,1337,1339,1339,1337,632
20230830,112400,79536885,1340,1340,1340,1340,383
20230830,112300,79023665,1345,1345,1345,1345,0
20230830,112200,79023665,1345,1345,1345,1345,0
20230830,112100,79023665,1345,1345,1345,1345,0
20230830,112000,79023665,1345,1345,1345,1345,2
20230830,111900,79020975,1340,1340,1340,1340,9
20230830,111800,79008915,1345,1345,1345,1345,0
20230830,111700,79008915,1345,1345,1345,1345,0
20230830,111600,79008915,1345,1345,1345,1345,0
20230830,111500,79008915,1345,1345,1345,1345,0
20230830,111400,79008915,1345,1345,1345,1345,50
20230830,111300,78941665,1345,1345,1345,1345,1
20230830,111200,78940320,1344,1344,1344,1344,0
20230830,111100,78940320,1344,1344,1344,1344,10735
20230830,111000,64512480,1344,1344,1344,1344,1
20230830,110900,64511136,1341,1342,1342,1341,37
20230830,110800,64461503,1344,1344,1344,1344,0
20230830,110700,64461503,1344,1344,1344,1344,0
20230830,110600,64461503,1344,1344,1344,1344,0
20230830,110500,64461503,1344,1344,1344,1344,1
20230830,110400,64460159,1344,1344,1344,1344,0
20230830,110300,64460159,1344,1343,1344,1343,12
20230830,110200,64444042,1343,1343,1343,1343,0
20230830,110100,64444042,1343,1343,1343,1343,0
20230830,110000,64444042,1343,1343,1343,1343,25
20230830,105900,64410467,1344,1344,1344,1344,0
20230830,105800,64410467,1344,1344,1344,1344,0
20230830,105700,64410467,1344,1344,1344,1344,0
20230830,105600,64410467,1344,1344,1344,1344,0
20230830,105500,64410467,1344,1344,1344,1344,1
20230830,105400,64409123,1344,1344,1344,1344,0
20230830,105300,64409123,1344,1344,1345,1344,37
20230830,105200,64359394,1345,1345,1345,1345,0
20230830,105100,64359394,1345,1345,1345,1345,12
20230830,105000,64343254,1345,1345,1345,1344,81
20230830,104900,64234339,1347,1347,1347,1347,0
20230830,104800,64234339,1347,1347,1347,1347,4000
20230830,104700,58846339,1348,1348,1348,1348,0
20230830,104600,58846339,1348,1348,1348,1348,0
20230830,104500,58846339,1348,1348,1348,1348,100
20230830,104400,58711539,1348,1348,1348,1348,0
20230830,104300,58711539,1348,1348,1348,1348,0
20230830,104200,58711539,1348,1348,1348,1348,0
20230830,104100,58711539,1348,1348,1348,1348,2
20230830,104000,58708843,1341,1341,1341,1341,2
20230830,103900,58706161,1341,1341,1341,1341,10
20230830,103800,58692751,1348,1348,1348,1348,1
20230830,103700,58691403,1342,1342,1342,1342,0
20230830,103600,58691403,1342,1342,1342,1342,0
20230830,103500,58691403,1342,1342,1342,1342,20
20230830,103400,58664563,1348,1348,1348,1348,0
20230830,103300,58664563,1348,1348,1348,1348,549
20230830,103200,57924511,1348,1348,1348,1348,0
20230830,103100,57924511,1348,1348,1348,1348,0
20230830,103000,57924511,1348,1348,1348,1348,0
20230830,102900,57924511,1348,1340,1348,1340,2
20230830,102800,57921823,1349,1349,1349,1349,0
20230830,102700,57921823,1349,1349,1349,1349,0
20230830,102600,57921823,1349,1349,1349,1349,0
20230830,102500,57921823,1349,1349,1349,1349,0
20230830,102400,57921823,1349,1348,1349,1348,101
20230830,102300,57785674,1340,1341,1341,1340,2800
20230830,102200,54033474,1349,1349,1349,1349,0
20230830,102100,54033474,1349,1348,1349,1348,2600
20230830,102000,50528673,1348,1348,1348,1348,0
20230830,101900,50528673,1348,1348,1348,1348,1
20230830,101800,50527325,1335,1336,1348,1335,4580
20230830,101700,44409566,1348,1349,1349,1337,6309
20230830,101600,35971733,1348,1348,1348,1348,50
20230830,101500,35904333,1349,1349,1349,1349,23
20230830,101400,35873306,1350,1344,1350,1344,591
20230830,101300,35078611,1344,1344,1344,1335,1048
20230830,101200,33679495,1335,1345,1350,1335,6485
20230830,101100,24956851,1345,1345,1345,1345,0
20230830,101000,24956851,1345,1345,1345,1345,0
20230830,100900,24956851,1345,1345,1345,1345,0
20230830,100800,24956851,1345,1345,1345,1345,0
20230830,100700,24956851,1345,1345,1345,1345,0
20230830,100600,24956851,1345,1345,1345,1345,0
20230830,100500,24956851,1345,1345,1345,1345,0
20230830,100400,24956851,1345,1345,1345,1345,0
20230830,100300,24956851,1345,1343,1345,1343,3401
20230830,100200,20386158,1344,1344,1344,1344,0
20230830,100100,20386158,1344,1344,1344,1344,0
20230830,100000,20386158,1344,1340,1344,1340,150
20230830,095900,20185064,1343,1343,1343,1343,0
20230830,095800,20185064,1343,1343,1343,1343,0
20230830,095700,20185064,1343,1343,1343,1343,0
20230830,095600,20185064,1343,1343,1343,1343,0
20230830,095500,20185064,1343,1343,1343,1343,0
20230830,095400,20185064,1343,1340,1344,1340,3043
20230830,095300,16101163,1341,1339,1341,1338,202
20230830,095200,15830664,1338,1329,1338,1328,1200
20230830,095100,14235109,1330,1330,1330,1330,1112
20230830,095000,12756149,1328,1328,1328,1328,0
20230830,094900,12756149,1328,1328,1328,1328,720
20230830,094800,11799989,1328,1328,1328,1328,7
20230830,094700,11790693,1329,1329,1329,1329,0
20230830,094600,11790693,1329,1339,1341,1329,908
20230830,094500,10582949,1339,1337,1339,1337,148
20230830,094400,10384877,1339,1339,1339,1339,0
20230830,094300,10384877,1339,1338,1339,1338,5
20230830,094200,10378185,1331,1331,1331,1331,0
20230830,094100,10378185,1331,1331,1331,1331,500
20230830,094000,9712685,1332,1332,1332,1332,0
20230830,093900,9712685,1332,1332,1332,1332,1179
20230830,093800,8142257,1334,1336,1336,1334,1457
20230830,093700,6198608,1339,1339,1339,1339,0
20230830,093600,6198608,1339,1339,1339,1339,15
20230830,093500,6178523,1339,1339,1339,1339,0
20230830,093400,6178523,1339,1338,1339,1338,4
20230830,093300,6173170,1338,1338,1338,1338,1
20230830,093200,6171832,1338,1338,1338,1338,0
20230830,093100,6171832,1338,1338,1338,1338,1
20230830,093000,6170494,1337,1337,1337,1337,11
20230830,092900,6155787,1337,1337,1337,1337,148
20230830,092800,5957911,1338,1338,1338,1338,23
20230830,092700,5927137,1338,1338,1338,1338,3
20230830,092600,5923123,1339,1339,1339,1339,0
20230830,092500,5923123,1339,1339,1339,1339,0
20230830,092400,5923123,1339,1339,1339,1339,10
20230830,092300,5909733,1337,1337,1337,1337,1
20230830,092200,5908396,1342,1342,1342,1342,1061
20230830,092100,4484534,1343,1343,1343,1343,0
20230830,092000,4484534,1343,1343,1343,1343,0
20230830,091900,4484534,1343,1343,1343,1343,0
20230830,091800,4484534,1343,1343,1343,1343,0
20230830,091700,4484534,1343,1343,1343,1343,0
20230830,091600,4484534,1343,1343,1343,1343,2
20230830,091500,4481848,1343,1343,1343,1343,0
20230830,091400,4481848,1343,1343,1343,1343,0
20230830,091300,4481848,1343,1343,1343,1343,0
20230830,091200,4481848,1343,1343,1343,1343,0
20230830,091100,4481848,1343,1337,1343,1337,22
20230830,091000,4452317,1344,1344,1344,1344,0
20230830,090900,4452317,1344,1344,1344,1344,0
20230830,090800,4452317,1344,1344,1344,1344,30
20230830,090700,4411997,1336,1336,1336,1336,55
20230830,090600,4338517,1336,1336,1336,1336,308
20230830,090500,3927029,1336,1336,1336,1336,0
20230830,090400,3927029,1336,1336,1336,1336,653
20230830,090300,3054621,1336,1336,1336,1336,0
20230830,090200,3054621,1336,1337,1337,1336,747
20230830,090100,2056371,1336,1346,1346,1336,240
20230830,090000,1734199,1347,1346,1355,1346,1285