stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,204500,3030632115,1283,1283,1283,1283,6948
20230830,204400,3030632115,1283,1283,1283,1283,0
20230830,204300,3030632115,1283,1283,1283,1283,0
20230830,204200,3030632115,1283,1283,1283,1283,0
20230830,204100,3030632115,1283,1283,1283,1283,0
20230830,204000,3030632115,1283,1283,1283,1283,0
20230830,203900,3030632115,1283,1283,1283,1283,0
20230830,203800,3030632115,1283,1283,1283,1283,0
20230830,203700,3030632115,1283,1283,1283,1283,0
20230830,203600,3030632115,1283,1283,1283,1283,0
20230830,203500,3030632115,1283,1283,1283,1283,0
20230830,203400,3030632115,1283,1283,1283,1283,0
20230830,203300,3030632115,1283,1283,1283,1283,0
20230830,203200,3030632115,1283,1283,1283,1283,0
20230830,203100,3030632115,1283,1283,1283,1283,0
20230830,203000,3030632115,1283,1283,1283,1283,0
20230830,202900,3030632115,1283,1283,1283,1283,0
20230830,202800,3030632115,1283,1283,1283,1283,0
20230830,202700,3030632115,1283,1283,1283,1283,0
20230830,202600,3030632115,1283,1283,1283,1283,0
20230830,202500,3030632115,1283,1283,1283,1283,0
20230830,202400,3030632115,1283,1283,1283,1283,0
20230830,202300,3030632115,1283,1283,1283,1283,0
20230830,202200,3030632115,1283,1283,1283,1283,0
20230830,202100,3030632115,1283,1283,1283,1283,0
20230830,202000,3030632115,1283,1283,1283,1283,0
20230830,201900,3030632115,1283,1283,1283,1283,0
20230830,201800,3030632115,1283,1283,1283,1283,0
20230830,201700,3030632115,1283,1283,1283,1283,0
20230830,201600,3030632115,1283,1283,1283,1283,0
20230830,201500,3030632115,1283,1283,1283,1283,6948
20230830,201400,3030632115,1283,1283,1283,1283,0
20230830,201300,3030632115,1283,1283,1283,1283,0
20230830,201200,3030632115,1283,1283,1283,1283,0
20230830,201100,3030632115,1283,1283,1283,1283,0
20230830,201000,3030632115,1283,1283,1283,1283,0
20230830,200900,3030632115,1283,1283,1283,1283,0
20230830,200800,3030632115,1283,1283,1283,1283,0
20230830,200700,3030632115,1283,1283,1283,1283,0
20230830,200600,3030632115,1283,1283,1283,1283,0
20230830,200500,3030632115,1283,1283,1283,1283,0
20230830,200400,3030632115,1283,1283,1283,1283,0
20230830,200300,3030632115,1283,1283,1283,1283,0
20230830,200200,3030632115,1283,1283,1283,1283,0
20230830,200100,3030632115,1283,1283,1283,1283,0
20230830,200000,3030632115,1283,1283,1283,1283,0
20230830,195900,3030632115,1283,1283,1283,1283,0
20230830,195800,3030632115,1283,1283,1283,1283,0
20230830,195700,3030632115,1283,1283,1283,1283,0
20230830,195600,3030632115,1283,1283,1283,1283,0
20230830,195500,3030632115,1283,1283,1283,1283,0
20230830,195400,3030632115,1283,1283,1283,1283,0
20230830,195300,3030632115,1283,1283,1283,1283,0
20230830,195200,3030632115,1283,1283,1283,1283,0
20230830,195100,3030632115,1283,1283,1283,1283,0
20230830,195000,3030632115,1283,1283,1283,1283,0
20230830,194900,3030632115,1283,1283,1283,1283,0
20230830,194800,3030632115,1283,1283,1283,1283,0
20230830,194700,3030632115,1283,1283,1283,1283,0
20230830,194600,3030632115,1283,1283,1283,1283,0
20230830,194500,3030632115,1283,1283,1283,1283,6948
20230830,194400,3030632115,1283,1283,1283,1283,0
20230830,194300,3030632115,1283,1283,1283,1283,0
20230830,194200,3030632115,1283,1283,1283,1283,0
20230830,194100,3030632115,1283,1283,1283,1283,0
20230830,194000,3030632115,1283,1283,1283,1283,0
20230830,193900,3030632115,1283,1283,1283,1283,0
20230830,193800,3030632115,1283,1283,1283,1283,0
20230830,193700,3030632115,1283,1283,1283,1283,0
20230830,193600,3030632115,1283,1283,1283,1283,0
20230830,193500,3030632115,1283,1283,1283,1283,0
20230830,193400,3030632115,1283,1283,1283,1283,0
20230830,193300,3030632115,1283,1283,1283,1283,0
20230830,193200,3030632115,1283,1283,1283,1283,0
20230830,193100,3030632115,1283,1283,1283,1283,0
20230830,193000,3030632115,1283,1283,1283,1283,0
20230830,192900,3030632115,1283,1283,1283,1283,0
20230830,192800,3030632115,1283,1283,1283,1283,0
20230830,192700,3030632115,1283,1283,1283,1283,0
20230830,192600,3030632115,1283,1283,1283,1283,0
20230830,192500,3030632115,1283,1283,1283,1283,0
20230830,192400,3030632115,1283,1283,1283,1283,0
20230830,192300,3030632115,1283,1283,1283,1283,0
20230830,192200,3030632115,1283,1283,1283,1283,0
20230830,192100,3030632115,1283,1283,1283,1283,0
20230830,192000,3030632115,1283,1283,1283,1283,0
20230830,191900,3030632115,1283,1283,1283,1283,0
20230830,191800,3030632115,1283,1283,1283,1283,0
20230830,191700,3030632115,1283,1283,1283,1283,0
20230830,191600,3030632115,1283,1283,1283,1283,0
20230830,191500,3030632115,1283,1283,1283,1283,6948
20230830,191400,3030632115,1283,1283,1283,1283,0
20230830,191300,3030632115,1283,1283,1283,1283,0
20230830,191200,3030632115,1283,1283,1283,1283,0
20230830,191100,3030632115,1283,1283,1283,1283,0
20230830,191000,3030632115,1283,1283,1283,1283,0
20230830,190900,3030632115,1283,1283,1283,1283,0
20230830,190800,3030632115,1283,1283,1283,1283,0
20230830,190700,3030632115,1283,1283,1283,1283,0
20230830,190600,3030632115,1283,1283,1283,1283,0
20230830,190500,3030632115,1283,1283,1283,1283,0
20230830,190400,3030632115,1283,1283,1283,1283,0
20230830,190300,3030632115,1283,1283,1283,1283,0
20230830,190200,3030632115,1283,1283,1283,1283,0
20230830,190100,3030632115,1283,1283,1283,1283,0
20230830,190000,3030632115,1283,1283,1283,1283,0
20230830,185900,3030632115,1283,1283,1283,1283,0
20230830,185800,3030632115,1283,1283,1283,1283,0
20230830,185700,3030632115,1283,1283,1283,1283,0
20230830,185600,3030632115,1283,1283,1283,1283,0
20230830,185500,3030632115,1283,1283,1283,1283,0
20230830,185400,3030632115,1283,1283,1283,1283,0
20230830,185300,3030632115,1283,1283,1283,1283,0
20230830,185200,3030632115,1283,1283,1283,1283,0
20230830,185100,3030632115,1283,1283,1283,1283,0
20230830,185000,3030632115,1283,1283,1283,1283,0
20230830,184900,3030632115,1283,1283,1283,1283,0
20230830,184800,3030632115,1283,1283,1283,1283,0
20230830,184700,3030632115,1283,1283,1283,1283,0
20230830,184600,3030632115,1283,1283,1283,1283,0
20230830,184500,3030632115,1283,1283,1283,1283,6948
20230830,184400,3030632115,1283,1283,1283,1283,0
20230830,184300,3030632115,1283,1283,1283,1283,0
20230830,184200,3030632115,1283,1283,1283,1283,0
20230830,184100,3030632115,1283,1283,1283,1283,0
20230830,184000,3030632115,1283,1283,1283,1283,0
20230830,183900,3030632115,1283,1283,1283,1283,0
20230830,183800,3030632115,1283,1283,1283,1283,0
20230830,183700,3030632115,1283,1283,1283,1283,0
20230830,183600,3030632115,1283,1283,1283,1283,0
20230830,183500,3030632115,1283,1283,1283,1283,0
20230830,183400,3030632115,1283,1283,1283,1283,0
20230830,183300,3030632115,1283,1283,1283,1283,0
20230830,183200,3030632115,1283,1283,1283,1283,0
20230830,183100,3030632115,1283,1283,1283,1283,0
20230830,183000,3030632115,1283,1283,1283,1283,0
20230830,182900,3030632115,1283,1283,1283,1283,0
20230830,182800,3030632115,1283,1283,1283,1283,0
20230830,182700,3030632115,1283,1283,1283,1283,0
20230830,182600,3030632115,1283,1283,1283,1283,0
20230830,182500,3030632115,1283,1283,1283,1283,0
20230830,182400,3030632115,1283,1283,1283,1283,0
20230830,182300,3030632115,1283,1283,1283,1283,0
20230830,182200,3030632115,1283,1283,1283,1283,0
20230830,182100,3030632115,1283,1283,1283,1283,0
20230830,182000,3030632115,1283,1283,1283,1283,0
20230830,181900,3030632115,1283,1283,1283,1283,0
20230830,181800,3030632115,1283,1283,1283,1283,0
20230830,181700,3030632115,1283,1283,1283,1283,0
20230830,181600,3030632115,1283,1283,1283,1283,0
20230830,181500,3030632115,1283,1283,1283,1283,6948
20230830,181400,3030632115,1283,1283,1283,1283,0
20230830,181300,3030632115,1283,1283,1283,1283,0
20230830,181200,3030632115,1283,1283,1283,1283,0
20230830,181100,3030632115,1283,1283,1283,1283,0
20230830,181000,3030632115,1283,1283,1283,1283,0
20230830,180900,3030632115,1283,1283,1283,1283,0
20230830,180800,3030632115,1283,1283,1283,1283,0
20230830,180700,3030632115,1283,1283,1283,1283,0
20230830,180600,3030632115,1283,1283,1283,1283,0
20230830,180500,3030632115,1283,1283,1283,1283,0
20230830,180400,3030632115,1283,1283,1283,1283,0
20230830,180300,3030632115,1283,1283,1283,1283,0
20230830,180200,3030632115,1283,1283,1283,1283,0
20230830,180100,3030632115,1283,1283,1283,1283,0
20230830,180000,3030632115,1283,1283,1283,1283,0
20230830,175900,3030632115,1283,1283,1283,1283,0
20230830,175800,3030632115,1283,1283,1283,1283,0
20230830,175700,3030632115,1283,1283,1283,1283,0
20230830,175600,3030632115,1283,1283,1283,1283,0
20230830,175500,3030632115,1283,1283,1283,1283,0
20230830,175400,3030632115,1283,1283,1283,1283,0
20230830,175300,3030632115,1283,1283,1283,1283,0
20230830,175200,3030632115,1283,1283,1283,1283,0
20230830,175100,3030632115,1283,1283,1283,1283,0
20230830,175000,3030632115,1283,1283,1283,1283,0
20230830,174900,3030632115,1283,1283,1283,1283,0
20230830,174800,3030632115,1283,1283,1283,1283,0
20230830,174700,3030632115,1283,1283,1283,1283,0
20230830,174600,3030632115,1283,1283,1283,1283,0
20230830,174500,3030632115,1283,1283,1283,1283,6948
20230830,174400,3030632115,1283,1283,1283,1283,0
20230830,174300,3030632115,1283,1283,1283,1283,0
20230830,174200,3030632115,1283,1283,1283,1283,0
20230830,174100,3030632115,1283,1283,1283,1283,0
20230830,174000,3030632115,1283,1283,1283,1283,0
20230830,173900,3030632115,1283,1283,1283,1283,0
20230830,173800,3030632115,1283,1283,1283,1283,0
20230830,173700,3030632115,1283,1283,1283,1283,0
20230830,173600,3030632115,1283,1283,1283,1283,0
20230830,173500,3030632115,1283,1283,1283,1283,0
20230830,173400,3030632115,1283,1283,1283,1283,0
20230830,173300,3030632115,1283,1283,1283,1283,0
20230830,173200,3030632115,1283,1283,1283,1283,0
20230830,173100,3030632115,1283,1283,1283,1283,0
20230830,173000,3030632115,1283,1283,1283,1283,0
20230830,172900,3030632115,1283,1283,1283,1283,0
20230830,172800,3030632115,1283,1283,1283,1283,0
20230830,172700,3030632115,1283,1283,1283,1283,0
20230830,172600,3030632115,1283,1283,1283,1283,0
20230830,172500,3030632115,1283,1283,1283,1283,0
20230830,172400,3030632115,1283,1283,1283,1283,0
20230830,172300,3030632115,1283,1283,1283,1283,0
20230830,172200,3030632115,1283,1283,1283,1283,0
20230830,172100,3030632115,1283,1283,1283,1283,0
20230830,172000,3030632115,1283,1283,1283,1283,0
20230830,171900,3030632115,1283,1283,1283,1283,0
20230830,171800,3030632115,1283,1283,1283,1283,0
20230830,171700,3030632115,1283,1283,1283,1283,0
20230830,171600,3030632115,1283,1283,1283,1283,0
20230830,171500,3030632115,1283,1283,1283,1283,6948
20230830,171400,3030632115,1283,1283,1283,1283,0
20230830,171300,3030632115,1283,1283,1283,1283,0
20230830,171200,3030632115,1283,1283,1283,1283,0
20230830,171100,3030632115,1283,1283,1283,1283,0
20230830,171000,3030632115,1283,1283,1283,1283,0
20230830,170900,3030632115,1283,1283,1283,1283,0
20230830,170800,3030632115,1283,1283,1283,1283,0
20230830,170700,3030632115,1283,1283,1283,1283,0
20230830,170600,3030632115,1283,1283,1283,1283,0
20230830,170500,3030632115,1283,1283,1283,1283,0
20230830,170400,3030632115,1283,1283,1283,1283,0
20230830,170300,3030632115,1283,1283,1283,1283,0
20230830,170200,3030632115,1283,1283,1283,1283,0
20230830,170100,3030632115,1283,1283,1283,1283,0
20230830,170000,3030632115,1283,1283,1283,1283,0
20230830,165900,3030632115,1283,1283,1283,1283,0
20230830,165800,3030632115,1283,1283,1283,1283,0
20230830,165700,3030632115,1283,1283,1283,1283,0
20230830,165600,3030632115,1283,1283,1283,1283,0
20230830,165500,3030632115,1283,1283,1283,1283,0
20230830,165400,3030632115,1283,1283,1283,1283,0
20230830,165300,3030632115,1283,1283,1283,1283,0
20230830,165200,3030632115,1283,1283,1283,1283,0
20230830,165100,3030632115,1283,1283,1283,1283,0
20230830,165000,3030632115,1283,1283,1283,1283,0
20230830,164900,3030632115,1283,1283,1283,1283,0
20230830,164800,3030632115,1283,1283,1283,1283,0
20230830,164700,3030632115,1283,1283,1283,1283,0
20230830,164600,3030632115,1283,1283,1283,1283,0
20230830,164500,3030632115,1283,1283,1283,1283,6948
20230830,164400,3030632115,1283,1283,1283,1283,0
20230830,164300,3030632115,1283,1283,1283,1283,0
20230830,164200,3030632115,1283,1283,1283,1283,0
20230830,164100,3030632115,1283,1283,1283,1283,0
20230830,164000,3030632115,1283,1283,1283,1283,0
20230830,163900,3030632115,1283,1283,1283,1283,0
20230830,163800,3030632115,1283,1283,1283,1283,0
20230830,163700,3030632115,1283,1283,1283,1283,0
20230830,163600,3030632115,1283,1283,1283,1283,0
20230830,163500,3030632115,1283,1283,1283,1283,0
20230830,163400,3030632115,1283,1283,1283,1283,0
20230830,163300,3030632115,1283,1283,1283,1283,0
20230830,163200,3030632115,1283,1283,1283,1283,0
20230830,163100,3030632115,1283,1283,1283,1283,0
20230830,163000,3030632115,1283,1283,1283,1283,0
20230830,162900,3030632115,1283,1283,1283,1283,0
20230830,162800,3030632115,1283,1283,1283,1283,0
20230830,162700,3030632115,1283,1283,1283,1283,0
20230830,162600,3030632115,1283,1283,1283,1283,0
20230830,162500,3030632115,1283,1283,1283,1283,0
20230830,162400,3030632115,1283,1283,1283,1283,0
20230830,162300,3030632115,1283,1283,1283,1283,0
20230830,162200,3030632115,1283,1283,1283,1283,0
20230830,162100,3030632115,1283,1283,1283,1283,0
20230830,162000,3030632115,1283,1283,1283,1283,0
20230830,161900,3030632115,1283,1283,1283,1283,0
20230830,161800,3030632115,1283,1283,1283,1283,0
20230830,161700,3030632115,1283,1283,1283,1283,0
20230830,161600,3030632115,1283,1283,1283,1283,0
20230830,161500,3030632115,1283,1283,1283,1283,6948
20230830,161400,3030632115,1283,1283,1283,1283,0
20230830,161300,3030632115,1283,1283,1283,1283,0
20230830,161200,3030632115,1283,1283,1283,1283,0
20230830,161100,3030632115,1283,1283,1283,1283,0
20230830,161000,3030632115,1283,1283,1283,1283,0
20230830,160900,3030632115,1283,1283,1283,1283,0
20230830,160800,3030632115,1283,1283,1283,1283,0
20230830,160700,3030632115,1283,1283,1283,1283,0
20230830,160600,3030632115,1283,1283,1283,1283,0
20230830,160500,3030632115,1283,1283,1283,1283,0
20230830,160400,3030632115,1283,1283,1283,1283,0
20230830,160300,3030632115,1283,1283,1283,1283,0
20230830,160200,3030632115,1283,1283,1283,1283,0
20230830,160100,3030632115,1283,1283,1283,1283,0
20230830,160000,3030632115,1283,1283,1283,1283,0
20230830,155900,3030632115,1283,1283,1283,1283,0
20230830,155800,3030632115,1283,1283,1283,1283,0
20230830,155700,3030632115,1283,1283,1283,1283,0
20230830,155600,3030632115,1283,1283,1283,1283,0
20230830,155500,3030632115,1283,1283,1283,1283,0
20230830,155400,3030632115,1283,1283,1283,1283,0
20230830,155300,3030632115,1283,1283,1283,1283,0
20230830,155200,3030632115,1283,1283,1283,1283,0
20230830,155100,3030632115,1283,1283,1283,1283,0
20230830,155000,3030632115,1283,1283,1283,1283,0
20230830,154900,3030632115,1283,1283,1283,1283,0
20230830,154800,3030632115,1283,1283,1283,1283,0
20230830,154700,3030632115,1283,1283,1283,1283,0
20230830,154600,3030632115,1283,1283,1283,1283,0
20230830,154500,3030632115,1283,1283,1283,1283,6948
20230830,154400,3030632115,1283,1283,1283,1283,0
20230830,154300,3030632115,1283,1283,1283,1283,0
20230830,154200,3030632115,1283,1283,1283,1283,0
20230830,154100,3030632115,1283,1283,1283,1283,0
20230830,154000,3030632115,1283,1283,1283,1283,0
20230830,153900,3030632115,1283,1283,1283,1283,0
20230830,153800,3030632115,1283,1283,1283,1283,0
20230830,153700,3030632115,1283,1283,1283,1283,0
20230830,153600,3030632115,1283,1283,1283,1283,0
20230830,153500,3030632115,1283,1283,1283,1283,0
20230830,153400,3030632115,1283,1283,1283,1283,0
20230830,153300,3030632115,1283,1283,1283,1283,0
20230830,153200,3030632115,1283,1283,1283,1283,0
20230830,153100,3030632115,1283,1283,1283,1283,0
20230830,153000,3030632115,1283,1283,1283,1283,6948
20230830,152900,3021717831,1280,1280,1280,1280,0
20230830,152800,3021717831,1280,1280,1280,1280,0
20230830,152700,3021717831,1280,1280,1280,1280,0
20230830,152600,3021717831,1280,1280,1280,1280,0
20230830,152500,3021717831,1280,1280,1280,1280,0
20230830,152400,3021717831,1280,1280,1280,1280,0
20230830,152300,3021717831,1280,1280,1280,1280,0
20230830,152200,3021717831,1280,1280,1280,1280,0
20230830,152100,3021717831,1280,1280,1280,1280,0
20230830,152000,3021717831,1280,1280,1280,1280,0
20230830,151900,3021717831,1280,1273,1280,1273,10389
20230830,151800,3008444164,1273,1273,1273,1273,3020
20230830,151700,3004599704,1273,1272,1273,1272,499
20230830,151600,3003964975,1273,1271,1273,1271,1449
20230830,151500,3002122738,1271,1271,1271,1271,33
20230830,151400,3002080795,1271,1271,1271,1271,2
20230830,151300,3002078253,1271,1263,1271,1263,2283
20230830,151200,2999185717,1263,1263,1263,1263,0
20230830,151100,2999185717,1263,1260,1263,1257,425
20230830,151000,2998651411,1260,1264,1264,1260,709
20230830,150900,2997757345,1262,1262,1262,1262,8
20230830,150800,2997747249,1265,1265,1265,1265,190
20230830,150700,2997506899,1267,1268,1268,1258,9545
20230830,150600,2985470904,1267,1265,1268,1265,2546
20230830,150500,2982245095,1263,1262,1263,1261,2442
20230830,150400,2979162000,1261,1256,1261,1251,11328
20230830,150300,2964885791,1258,1258,1258,1258,0
20230830,150200,2964885791,1258,1257,1258,1257,200
20230830,150100,2964634305,1252,1258,1258,1252,8
20230830,150000,2964624263,1259,1256,1260,1256,3101
20230830,145900,2960723189,1258,1258,1258,1258,0
20230830,145800,2960723189,1258,1251,1258,1251,81
20230830,145700,2960621375,1258,1258,1258,1258,0
20230830,145600,2960621375,1258,1258,1258,1258,1000
20230830,145500,2959363375,1251,1251,1251,1251,1
20230830,145400,2959362124,1258,1258,1258,1258,1
20230830,145300,2959360866,1251,1256,1258,1251,143
20230830,145200,2959181366,1250,1250,1250,1250,10
20230830,145100,2959168866,1249,1257,1257,1249,103
20230830,145000,2959039623,1249,1250,1250,1249,636
20230830,144900,2958244769,1250,1250,1250,1250,130
20230830,144800,2958082269,1257,1257,1257,1257,0
20230830,144700,2958082269,1257,1258,1258,1257,40
20230830,144600,2958031969,1261,1261,1261,1261,0
20230830,144500,2958031969,1261,1261,1262,1261,70
20230830,144400,2957943694,1249,1248,1249,1248,3126
20230830,144300,2954040122,1248,1249,1249,1248,4704
20230830,144200,2948168064,1249,1250,1250,1247,31417
20230830,144100,2908934946,1249,1250,1250,1249,8521
20230830,144000,2898284280,1250,1254,1254,1250,12006
20230830,143900,2883263078,1254,1254,1254,1254,100
20230830,143800,2883137678,1256,1258,1258,1254,713
20230830,143700,2882242562,1264,1264,1264,1264,0
20230830,143600,2882242562,1264,1264,1264,1264,0
20230830,143500,2882242562,1264,1264,1264,1264,0
20230830,143400,2882242562,1264,1264,1264,1264,0
20230830,143300,2882242562,1264,1264,1264,1264,0
20230830,143200,2882242562,1264,1258,1264,1258,1232
20230830,143100,2880691690,1259,1262,1262,1259,33522
20230830,143000,2838457211,1261,1261,1261,1261,406
20230830,142900,2837945245,1266,1264,1266,1264,115
20230830,142800,2837799802,1263,1263,1263,1263,139
20230830,142700,2837624245,1263,1263,1263,1263,500
20230830,142600,2836992745,1261,1261,1261,1261,0
20230830,142500,2836992745,1261,1261,1263,1261,1118
20230830,142400,2835582837,1261,1261,1261,1261,1277
20230830,142300,2833972540,1260,1262,1262,1260,5000
20230830,142200,2827671530,1262,1263,1263,1262,4050
20230830,142100,2822560380,1263,1263,1263,1263,2752
20230830,142000,2819084604,1266,1266,1266,1266,140
20230830,141900,2818907364,1266,1266,1266,1266,0
20230830,141800,2818907364,1266,1266,1266,1266,51
20230830,141700,2818842798,1262,1263,1263,1262,786
20230830,141600,2817850833,1262,1265,1265,1262,602
20230830,141500,2817089600,1266,1265,1266,1265,310
20230830,141400,2816697369,1265,1265,1265,1265,1
20230830,141300,2816696104,1264,1264,1264,1264,0
20230830,141200,2816696104,1264,1264,1264,1264,4
20230830,141100,2816691048,1264,1264,1264,1264,405
20230830,141000,2816179128,1264,1264,1264,1264,9
20230830,140900,2816167752,1264,1260,1264,1259,1838
20230830,140800,2813852046,1260,1258,1260,1258,101
20230830,140700,2813724986,1256,1256,1256,1256,0
20230830,140600,2813724986,1256,1260,1260,1256,321
20230830,140500,2813321126,1260,1257,1260,1255,2163
20230830,140400,2810606124,1260,1258,1260,1258,1261
20230830,140300,2809019746,1257,1253,1257,1253,7496
20230830,140200,2799623599,1253,1253,1253,1252,2084
20230830,140100,2797012427,1253,1253,1253,1253,908
20230830,140000,2795874703,1253,1253,1253,1253,2201
20230830,135900,2793116850,1252,1252,1252,1252,27
20230830,135800,2793083046,1254,1254,1254,1253,801
20230830,135700,2792078634,1254,1248,1254,1248,455
20230830,135600,2791509446,1248,1246,1250,1246,4812
20230830,135500,2785505893,1248,1244,1248,1240,5003
20230830,135400,2779295743,1256,1256,1256,1256,1
20230830,135300,2779294487,1256,1263,1263,1256,4863
20230830,135200,2773155576,1264,1268,1268,1240,25574
20230830,135100,2741246124,1269,1261,1269,1261,3791
20230830,135000,2736441123,1261,1262,1262,1261,1856
20230830,134900,2734100515,1261,1261,1261,1261,208
20230830,134800,2733838227,1261,1266,1266,1261,893
20230830,134700,2732711654,1267,1267,1267,1267,450
20230830,134600,2732141504,1267,1267,1267,1267,12
20230830,134500,2732126300,1259,1259,1259,1259,5
20230830,134400,2732120005,1259,1259,1259,1259,3
20230830,134300,2732116228,1267,1260,1267,1260,290
20230830,134200,2731749865,1260,1260,1260,1260,928
20230830,134100,2730580585,1263,1263,1263,1263,1861
20230830,134000,2728230142,1263,1263,1263,1263,1896
20230830,133900,2725835494,1263,1263,1263,1263,1
20230830,133800,2725834231,1260,1260,1260,1260,56
20230830,133700,2725763671,1260,1261,1261,1260,619
20230830,133600,2724983633,1261,1263,1266,1261,930
20230830,133500,2723809769,1263,1265,1266,1263,11
20230830,133400,2723795855,1265,1271,1271,1264,2725
20230830,133300,2720343165,1271,1259,1271,1258,52118
20230830,133200,2654473630,1259,1258,1259,1254,9083
20230830,133100,2643044191,1258,1253,1258,1253,3421
20230830,133000,2638752012,1252,1252,1252,1252,2401
20230830,132900,2635745960,1251,1251,1252,1248,2581
20230830,132800,2632516302,1247,1247,1247,1247,9
20230830,132700,2632505079,1248,1248,1252,1248,1321
20230830,132600,2630856387,1248,1249,1252,1248,2600
20230830,132500,2627608874,1253,1250,1253,1250,4143
20230830,132400,2622424202,1243,1240,1245,1239,18039
20230830,132300,2600026174,1241,1250,1250,1240,47721
20230830,132200,2540602228,1252,1253,1253,1249,19877
20230830,132100,2515742070,1255,1255,1255,1254,5629
20230830,132000,2508680677,1256,1259,1259,1256,3325
20230830,131900,2504499695,1259,1258,1259,1258,2
20230830,131800,2504497178,1257,1257,1257,1257,1379
20230830,131700,2502763775,1256,1255,1257,1254,1634
20230830,131600,2500713021,1253,1263,1263,1252,8154
20230830,131500,2490470573,1263,1258,1264,1258,4079
20230830,131400,2485338747,1264,1258,1264,1257,4719
20230830,131300,2479406816,1261,1260,1261,1257,13258
20230830,131200,2462719682,1261,1262,1265,1259,20031
20230830,131100,2437426456,1261,1264,1265,1261,3859
20230830,131000,2432558995,1267,1251,1270,1250,8654
20230830,130900,2421697616,1252,1271,1271,1210,107191
20230830,130800,2287932917,1271,1277,1277,1271,6935
20230830,130700,2279099964,1280,1280,1280,1280,1
20230830,130600,2279098684,1274,1277,1277,1274,10298
20230830,130500,2265968188,1276,1290,1290,1276,44878
20230830,130400,2208420375,1290,1300,1300,1290,29090
20230830,130300,2170759885,1300,1311,1311,1300,10760
20230830,130200,2156733085,1320,1320,1320,1320,0
20230830,130100,2156733085,1320,1320,1320,1320,1
20230830,130000,2156731765,1311,1312,1320,1311,4530
20230830,125900,2150772177,1312,1312,1312,1312,50
20230830,125800,2150706577,1312,1312,1312,1312,176
20230830,125700,2150475665,1312,1312,1312,1312,0
20230830,125600,2150475665,1312,1312,1312,1312,1
20230830,125500,2150474353,1310,1310,1310,1310,0
20230830,125400,2150474353,1310,1311,1311,1310,1993
20230830,125300,2147863009,1311,1311,1311,1311,105
20230830,125200,2147725354,1312,1312,1312,1312,1400
20230830,125100,2145888554,1312,1318,1318,1312,3147
20230830,125000,2141755958,1318,1318,1318,1318,364
20230830,124900,2141276206,1318,1319,1320,1318,2381
20230830,124800,2138133423,1320,1320,1320,1320,67
20230830,124700,2138044983,1320,1320,1320,1320,20
20230830,124600,2138018583,1321,1313,1321,1313,5796
20230830,124500,2130371225,1310,1306,1310,1306,11765
20230830,124400,2114984843,1306,1306,1306,1306,100
20230830,124300,2114854243,1307,1307,1307,1307,0
20230830,124200,2114854243,1307,1299,1307,1299,1829
20230830,124100,2112466678,1307,1307,1307,1307,50
20230830,124000,2112401328,1307,1307,1307,1307,400
20230830,123900,2111878528,1293,1300,1301,1293,7365
20230830,123800,2102327697,1300,1298,1300,1298,9763
20230830,123700,2089643893,1298,1293,1298,1293,6161
20230830,123600,2081664130,1293,1292,1293,1292,5765
20230830,123500,2074212003,1287,1293,1293,1287,6518
20230830,123400,2065818024,1286,1287,1287,1286,2000
20230830,123300,2063245070,1295,1295,1295,1295,0
20230830,123200,2063245070,1295,1287,1295,1287,2207
20230830,123100,2060404621,1286,1287,1287,1286,2599
20230830,123000,2057062120,1294,1288,1294,1285,3083
20230830,122900,2053085173,1287,1281,1287,1280,3941
20230830,122800,2048030335,1280,1280,1280,1272,21155
20230830,122700,2021061975,1280,1292,1292,1275,41225
20230830,122600,1968191354,1297,1292,1297,1291,1005
20230830,122500,1966893769,1297,1297,1297,1291,12575
20230830,122400,1950621960,1297,1302,1305,1297,3614
20230830,122300,1945930352,1305,1304,1310,1302,1090
20230830,122200,1944509257,1304,1312,1312,1304,231
20230830,122100,1944207633,1312,1315,1315,1310,689
20230830,122000,1943303239,1316,1312,1316,1311,784
20230830,121900,1942274882,1316,1303,1316,1303,2653
20230830,121800,1938813736,1304,1304,1304,1296,469
20230830,121700,1938203284,1302,1301,1302,1285,21170
20230830,121600,1910750712,1295,1304,1304,1285,65193
20230830,121500,1826388618,1304,1305,1306,1295,50965
20230830,121400,1760244652,1305,1299,1309,1296,50972
20230830,121300,1694083272,1299,1317,1328,1299,67762
20230830,121200,1605243786,1328,1336,1349,1313,63622
20230830,121100,1520800378,1335,1348,1352,1330,15528
20230830,121000,1499937673,1348,1327,1348,1327,2159
20230830,120900,1497034694,1336,1327,1336,1327,6044
20230830,120800,1488985884,1325,1323,1326,1323,397
20230830,120700,1488459805,1326,1330,1336,1320,86510
20230830,120600,1374161185,1330,1326,1330,1326,1332
20230830,120500,1372392665,1326,1303,1326,1303,32043
20230830,120400,1330508554,1303,1296,1306,1296,17207
20230830,120300,1308097345,1294,1310,1311,1294,49079
20230830,120200,1244194210,1315,1325,1325,1310,35400
20230830,120100,1197547163,1316,1344,1344,1315,10573
20230830,120000,1183496455,1344,1352,1352,1344,10115
20230830,115900,1169862033,1352,1355,1355,1350,2663
20230830,115800,1166257822,1360,1369,1369,1356,11936
20230830,115700,1149998522,1366,1370,1370,1366,3232
20230830,115600,1145577832,1371,1371,1371,1370,3008
20230830,115500,1141455053,1370,1378,1378,1370,31404
20230830,115400,1098367065,1379,1381,1382,1379,6911
20230830,115300,1088827565,1382,1382,1382,1382,2309
20230830,115200,1085636527,1381,1382,1382,1381,6871
20230830,115100,1076144119,1381,1385,1385,1381,13335
20230830,115000,1057714261,1385,1390,1390,1385,2166
20230830,114900,1054709816,1394,1394,1394,1394,0
20230830,114800,1054709816,1394,1394,1394,1394,0
20230830,114700,1054709816,1394,1389,1394,1389,1285
20230830,114600,1052924811,1390,1390,1390,1390,6
20230830,114500,1052916471,1390,1391,1391,1390,47
20230830,114400,1052851098,1390,1390,1390,1390,0
20230830,114300,1052851098,1390,1390,1390,1390,0
20230830,114200,1052851098,1390,1391,1391,1390,4000
20230830,114100,1047288875,1390,1390,1390,1390,0
20230830,114000,1047288875,1390,1390,1390,1390,0
20230830,113900,1047288875,1390,1391,1391,1390,1560
20230830,113800,1045120322,1390,1392,1392,1390,3305
20230830,113700,1040523287,1395,1395,1395,1395,887
20230830,113600,1039285922,1395,1395,1395,1395,0
20230830,113500,1039285922,1395,1395,1395,1395,114
20230830,113400,1039126892,1395,1395,1395,1395,200
20230830,113300,1038847892,1395,1395,1395,1395,0
20230830,113200,1038847892,1395,1395,1395,1395,0
20230830,113100,1038847892,1395,1395,1395,1395,0
20230830,113000,1038847892,1395,1391,1395,1391,1955
20230830,112900,1036124487,1390,1393,1393,1390,5584
20230830,112800,1028357882,1394,1392,1396,1391,9515
20230830,112700,1015108306,1393,1395,1395,1393,1156
20230830,112600,1013495998,1396,1395,1396,1395,3126
20230830,112500,1009133382,1395,1395,1395,1395,0
20230830,112400,1009133382,1395,1395,1395,1395,1146
20230830,112300,1007534712,1395,1390,1395,1390,8105
20230830,112200,996257596,1390,1390,1390,1390,100
20230830,112100,996118596,1392,1392,1392,1392,0
20230830,112000,996118596,1392,1390,1392,1390,44
20230830,111900,996057430,1390,1390,1391,1390,3247
20230830,111800,991543954,1390,1391,1391,1390,392
20230830,111700,990999073,1389,1389,1389,1389,0
20230830,111600,990999073,1389,1393,1393,1389,1644
20230830,111500,988713847,1394,1394,1394,1394,0
20230830,111400,988713847,1394,1394,1394,1394,1
20230830,111300,988712453,1391,1391,1391,1391,0
20230830,111200,988712453,1391,1391,1391,1391,2
20230830,111100,988709671,1390,1395,1395,1390,4489
20230830,111000,982464016,1395,1395,1395,1395,20
20230830,110900,982436116,1395,1394,1395,1394,1638
20230830,110800,980151743,1394,1394,1394,1394,10
20230830,110700,980137803,1395,1394,1395,1394,1092
20230830,110600,978614555,1394,1394,1394,1394,301
20230830,110500,978194961,1386,1386,1386,1386,180
20230830,110400,977945481,1383,1395,1395,1383,8204
20230830,110300,966562720,1395,1395,1395,1395,745
20230830,110200,965523445,1397,1397,1397,1397,724
20230830,110100,964512017,1397,1399,1399,1397,578
20230830,110000,963703512,1400,1399,1400,1399,7009
20230830,105900,953894075,1399,1397,1399,1397,28
20230830,105800,953854905,1395,1390,1395,1390,11870
20230830,105700,937312392,1388,1385,1388,1384,16986
20230830,105600,913759930,1384,1384,1384,1384,0
20230830,105500,913759930,1384,1384,1384,1384,300
20230830,105400,913344730,1384,1384,1384,1384,0
20230830,105300,913344730,1384,1384,1384,1384,130
20230830,105200,913164810,1386,1386,1386,1386,165
20230830,105100,912936120,1386,1384,1386,1384,1012
20230830,105000,911535508,1382,1383,1383,1382,892
20230830,104900,910302030,1386,1386,1386,1386,1492
20230830,104800,908234118,1386,1381,1386,1381,6947
20230830,104700,898616812,1380,1379,1383,1379,6683
20230830,104600,889386677,1378,1378,1378,1378,10
20230830,104500,889372897,1380,1379,1381,1379,1523
20230830,104400,887271795,1379,1379,1379,1379,1
20230830,104300,887270416,1371,1380,1380,1371,14637
20230830,104200,867141112,1380,1380,1380,1380,2837
20230830,104100,863226052,1380,1380,1380,1380,207
20230830,104000,862940392,1378,1378,1378,1378,337
20230830,103900,862476006,1380,1380,1380,1380,7
20230830,103800,862466346,1380,1380,1380,1380,0
20230830,103700,862466346,1380,1380,1380,1380,0
20230830,103600,862466346,1380,1380,1380,1380,20
20230830,103500,862438746,1380,1380,1380,1380,40
20230830,103400,862383546,1380,1380,1380,1380,0
20230830,103300,862383546,1380,1380,1380,1380,340
20230830,103200,861914346,1380,1380,1380,1380,422
20230830,103100,861331986,1380,1380,1382,1380,3689
20230830,103000,856238166,1379,1379,1379,1379,1000
20230830,102900,854859166,1377,1377,1377,1377,0
20230830,102800,854859166,1377,1377,1377,1377,1
20230830,102700,854857789,1377,1377,1377,1377,15
20230830,102600,854837134,1377,1377,1377,1377,12
20230830,102500,854820610,1377,1377,1377,1377,170
20230830,102400,854586520,1377,1377,1377,1377,1
20230830,102300,854585143,1377,1377,1377,1377,0
20230830,102200,854585143,1377,1377,1377,1377,5001
20230830,102100,847698766,1377,1378,1378,1377,5001
20230830,102000,840812152,1378,1378,1378,1378,309
20230830,101900,840386350,1376,1379,1379,1376,700
20230830,101800,839421540,1382,1382,1383,1379,6429
20230830,101700,830544329,1382,1382,1382,1382,952
20230830,101600,829228665,1382,1382,1382,1382,1000
20230830,101500,827846665,1383,1383,1383,1383,3307
20230830,101400,823273084,1383,1378,1383,1378,15898
20230830,101300,801337139,1378,1374,1378,1373,6004
20230830,101200,793092988,1374,1373,1374,1373,2545
20230830,101100,789598270,1374,1373,1374,1370,11050
20230830,101000,774450434,1373,1373,1373,1372,3648
20230830,100900,769441999,1373,1372,1373,1372,1235
20230830,100800,767746535,1372,1374,1374,1372,4211
20230830,100700,761968248,1374,1373,1374,1373,1018
20230830,100600,760570516,1374,1373,1374,1372,643
20230830,100500,759687818,1376,1377,1377,1373,1188
20230830,100400,758054794,1377,1378,1378,1372,2600
20230830,100300,754483194,1372,1380,1380,1370,14381
20230830,100200,734742858,1380,1380,1380,1380,101
20230830,100100,734603478,1375,1373,1375,1373,1858
20230830,100000,732049381,1374,1375,1375,1372,5254
20230830,095900,724839385,1381,1381,1381,1381,1
20230830,095800,724838004,1373,1374,1375,1372,7401
20230830,095700,714674427,1371,1373,1375,1371,5801
20230830,095600,706709137,1379,1372,1379,1372,8081
20230830,095500,695610486,1372,1372,1372,1372,2500
20230830,095400,692180486,1372,1372,1372,1372,177
20230830,095300,691937642,1372,1375,1375,1371,2942
20230830,095200,687900437,1373,1373,1373,1373,2326
20230830,095100,684706839,1373,1376,1376,1371,9599
20230830,095000,671528881,1376,1379,1379,1375,13097
20230830,094900,653492958,1383,1378,1383,1378,718
20230830,094800,652502779,1378,1384,1384,1378,21136
20230830,094700,623294982,1383,1387,1387,1383,1203
20230830,094600,621630244,1388,1390,1390,1388,11067
20230830,094500,606268035,1390,1395,1397,1390,7660
20230830,094400,595602856,1395,1397,1398,1395,3171
20230830,094300,591178463,1397,1397,1397,1394,15503
20230830,094200,569552372,1397,1404,1404,1397,28335
20230830,094100,529862357,1404,1411,1411,1402,10138
20230830,094000,515636549,1412,1415,1415,1412,3228
20230830,093900,511070052,1415,1416,1416,1415,3545
20230830,093800,506051632,1415,1415,1415,1415,200
20230830,093700,505768632,1414,1410,1414,1410,544
20230830,093600,505000676,1410,1409,1412,1405,912
20230830,093500,503714851,1410,1417,1421,1410,12283
20230830,093400,486347742,1421,1426,1426,1420,9794
20230830,093300,472436026,1429,1406,1430,1402,105758
20230830,093200,323130820,1402,1405,1406,1402,20554
20230830,093100,294292674,1405,1403,1407,1403,5872
20230830,093000,286043174,1403,1401,1403,1395,9261
20230830,092900,273062393,1402,1400,1402,1400,1006
20230830,092800,271653086,1400,1400,1400,1400,200
20230830,092700,271373086,1401,1393,1403,1393,305
20230830,092600,270945773,1402,1403,1403,1402,102
20230830,092500,270802669,1393,1393,1393,1393,20
20230830,092400,270774809,1403,1404,1410,1390,3245
20230830,092300,266223310,1405,1399,1409,1398,42003
20230830,092200,207381231,1398,1393,1398,1390,10132
20230830,092100,193230657,1393,1393,1393,1393,507
20230830,092000,192524406,1393,1390,1396,1390,14890
20230830,091900,171779512,1390,1388,1390,1388,5563
20230830,091800,164050480,1388,1388,1388,1388,0
20230830,091700,164050480,1388,1388,1388,1388,401
20230830,091600,163493892,1388,1379,1388,1379,4663
20230830,091500,157063192,1389,1378,1389,1378,50
20230830,091400,156993970,1388,1388,1388,1387,4015
20230830,091300,151421350,1390,1390,1390,1367,29787
20230830,091200,110049912,1394,1383,1397,1381,21632
20230830,091100,80047007,1391,1376,1399,1376,22043
20230830,091000,49492972,1366,1366,1366,1366,1
20230830,090900,49491606,1376,1378,1378,1366,10367
20230830,090800,35315973,1370,1371,1376,1368,1281
20230830,090700,33558195,1371,1371,1372,1370,471
20230830,090600,32912462,1371,1364,1371,1363,2713
20230830,090500,29202383,1365,1357,1365,1356,2499
20230830,090400,25810356,1350,1357,1357,1350,5307
20230830,090300,18645486,1350,1358,1358,1350,275
20230830,090200,18273716,1365,1351,1365,1350,4833
20230830,090100,11700493,1368,1351,1368,1343,3334
20230830,090000,7187674,1352,1335,1352,1335,5384