stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191900,4839117225,2690,2690,2690,2690,20304
20230830,191800,4839117225,2690,2690,2690,2690,0
20230830,191700,4839117225,2690,2690,2690,2690,0
20230830,191600,4839117225,2690,2690,2690,2690,0
20230830,191500,4839117225,2690,2690,2690,2690,0
20230830,191400,4839117225,2690,2690,2690,2690,0
20230830,191300,4839117225,2690,2690,2690,2690,0
20230830,191200,4839117225,2690,2690,2690,2690,0
20230830,191100,4839117225,2690,2690,2690,2690,0
20230830,191000,4839117225,2690,2690,2690,2690,0
20230830,190900,4839117225,2690,2690,2690,2690,0
20230830,190800,4839117225,2690,2690,2690,2690,0
20230830,190700,4839117225,2690,2690,2690,2690,0
20230830,190600,4839117225,2690,2690,2690,2690,0
20230830,190500,4839117225,2690,2690,2690,2690,0
20230830,190400,4839117225,2690,2690,2690,2690,0
20230830,190300,4839117225,2690,2690,2690,2690,0
20230830,190200,4839117225,2690,2690,2690,2690,0
20230830,190100,4839117225,2690,2690,2690,2690,0
20230830,190000,4839117225,2690,2690,2690,2690,0
20230830,185900,4839117225,2690,2690,2690,2690,0
20230830,185800,4839117225,2690,2690,2690,2690,0
20230830,185700,4839117225,2690,2690,2690,2690,0
20230830,185600,4839117225,2690,2690,2690,2690,0
20230830,185500,4839117225,2690,2690,2690,2690,0
20230830,185400,4839117225,2690,2690,2690,2690,0
20230830,185300,4839117225,2690,2690,2690,2690,0
20230830,185200,4839117225,2690,2690,2690,2690,0
20230830,185100,4839117225,2690,2690,2690,2690,0
20230830,185000,4839117225,2690,2690,2690,2690,0
20230830,184900,4839117225,2690,2690,2690,2690,20304
20230830,184800,4839117225,2690,2690,2690,2690,0
20230830,184700,4839117225,2690,2690,2690,2690,0
20230830,184600,4839117225,2690,2690,2690,2690,0
20230830,184500,4839117225,2690,2690,2690,2690,0
20230830,184400,4839117225,2690,2690,2690,2690,0
20230830,184300,4839117225,2690,2690,2690,2690,0
20230830,184200,4839117225,2690,2690,2690,2690,0
20230830,184100,4839117225,2690,2690,2690,2690,0
20230830,184000,4839117225,2690,2690,2690,2690,0
20230830,183900,4839117225,2690,2690,2690,2690,0
20230830,183800,4839117225,2690,2690,2690,2690,0
20230830,183700,4839117225,2690,2690,2690,2690,0
20230830,183600,4839117225,2690,2690,2690,2690,0
20230830,183500,4839117225,2690,2690,2690,2690,0
20230830,183400,4839117225,2690,2690,2690,2690,0
20230830,183300,4839117225,2690,2690,2690,2690,0
20230830,183200,4839117225,2690,2690,2690,2690,0
20230830,183100,4839117225,2690,2690,2690,2690,0
20230830,183000,4839117225,2690,2690,2690,2690,0
20230830,182900,4839117225,2690,2690,2690,2690,0
20230830,182800,4839117225,2690,2690,2690,2690,0
20230830,182700,4839117225,2690,2690,2690,2690,0
20230830,182600,4839117225,2690,2690,2690,2690,0
20230830,182500,4839117225,2690,2690,2690,2690,0
20230830,182400,4839117225,2690,2690,2690,2690,0
20230830,182300,4839117225,2690,2690,2690,2690,0
20230830,182200,4839117225,2690,2690,2690,2690,0
20230830,182100,4839117225,2690,2690,2690,2690,0
20230830,182000,4839117225,2690,2690,2690,2690,0
20230830,181900,4839117225,2690,2690,2690,2690,20304
20230830,181800,4839117225,2690,2690,2690,2690,0
20230830,181700,4839117225,2690,2690,2690,2690,0
20230830,181600,4839117225,2690,2690,2690,2690,0
20230830,181500,4839117225,2690,2690,2690,2690,0
20230830,181400,4839117225,2690,2690,2690,2690,0
20230830,181300,4839117225,2690,2690,2690,2690,0
20230830,181200,4839117225,2690,2690,2690,2690,0
20230830,181100,4839117225,2690,2690,2690,2690,0
20230830,181000,4839117225,2690,2690,2690,2690,0
20230830,180900,4839117225,2690,2690,2690,2690,0
20230830,180800,4839117225,2690,2690,2690,2690,0
20230830,180700,4839117225,2690,2690,2690,2690,0
20230830,180600,4839117225,2690,2690,2690,2690,0
20230830,180500,4839117225,2690,2690,2690,2690,0
20230830,180400,4839117225,2690,2690,2690,2690,0
20230830,180300,4839117225,2690,2690,2690,2690,0
20230830,180200,4839117225,2690,2690,2690,2690,0
20230830,180100,4839117225,2690,2690,2690,2690,0
20230830,180000,4839117225,2690,2690,2690,2690,0
20230830,175900,4839117225,2690,2690,2690,2690,0
20230830,175800,4839117225,2690,2690,2690,2690,0
20230830,175700,4839117225,2690,2690,2690,2690,0
20230830,175600,4839117225,2690,2690,2690,2690,0
20230830,175500,4839117225,2690,2690,2690,2690,0
20230830,175400,4839117225,2690,2690,2690,2690,0
20230830,175300,4839117225,2690,2690,2690,2690,0
20230830,175200,4839117225,2690,2690,2690,2690,0
20230830,175100,4839117225,2690,2690,2690,2690,0
20230830,175000,4839117225,2690,2690,2690,2690,0
20230830,174900,4839117225,2690,2690,2690,2690,20304
20230830,174800,4839117225,2690,2690,2690,2690,0
20230830,174700,4839117225,2690,2690,2690,2690,0
20230830,174600,4839117225,2690,2690,2690,2690,0
20230830,174500,4839117225,2690,2690,2690,2690,0
20230830,174400,4839117225,2690,2690,2690,2690,0
20230830,174300,4839117225,2690,2690,2690,2690,0
20230830,174200,4839117225,2690,2690,2690,2690,0
20230830,174100,4839117225,2690,2690,2690,2690,0
20230830,174000,4839117225,2690,2690,2690,2690,0
20230830,173900,4839117225,2690,2690,2690,2690,0
20230830,173800,4839117225,2690,2690,2690,2690,0
20230830,173700,4839117225,2690,2690,2690,2690,0
20230830,173600,4839117225,2690,2690,2690,2690,0
20230830,173500,4839117225,2690,2690,2690,2690,0
20230830,173400,4839117225,2690,2690,2690,2690,0
20230830,173300,4839117225,2690,2690,2690,2690,0
20230830,173200,4839117225,2690,2690,2690,2690,0
20230830,173100,4839117225,2690,2690,2690,2690,0
20230830,173000,4839117225,2690,2690,2690,2690,0
20230830,172900,4839117225,2690,2690,2690,2690,0
20230830,172800,4839117225,2690,2690,2690,2690,0
20230830,172700,4839117225,2690,2690,2690,2690,0
20230830,172600,4839117225,2690,2690,2690,2690,0
20230830,172500,4839117225,2690,2690,2690,2690,0
20230830,172400,4839117225,2690,2690,2690,2690,0
20230830,172300,4839117225,2690,2690,2690,2690,0
20230830,172200,4839117225,2690,2690,2690,2690,0
20230830,172100,4839117225,2690,2690,2690,2690,0
20230830,172000,4839117225,2690,2690,2690,2690,0
20230830,171900,4839117225,2690,2690,2690,2690,20304
20230830,171800,4839117225,2690,2690,2690,2690,0
20230830,171700,4839117225,2690,2690,2690,2690,0
20230830,171600,4839117225,2690,2690,2690,2690,0
20230830,171500,4839117225,2690,2690,2690,2690,0
20230830,171400,4839117225,2690,2690,2690,2690,0
20230830,171300,4839117225,2690,2690,2690,2690,0
20230830,171200,4839117225,2690,2690,2690,2690,0
20230830,171100,4839117225,2690,2690,2690,2690,0
20230830,171000,4839117225,2690,2690,2690,2690,0
20230830,170900,4839117225,2690,2690,2690,2690,0
20230830,170800,4839117225,2690,2690,2690,2690,0
20230830,170700,4839117225,2690,2690,2690,2690,0
20230830,170600,4839117225,2690,2690,2690,2690,0
20230830,170500,4839117225,2690,2690,2690,2690,0
20230830,170400,4839117225,2690,2690,2690,2690,0
20230830,170300,4839117225,2690,2690,2690,2690,0
20230830,170200,4839117225,2690,2690,2690,2690,0
20230830,170100,4839117225,2690,2690,2690,2690,0
20230830,170000,4839117225,2690,2690,2690,2690,0
20230830,165900,4839117225,2690,2690,2690,2690,0
20230830,165800,4839117225,2690,2690,2690,2690,0
20230830,165700,4839117225,2690,2690,2690,2690,0
20230830,165600,4839117225,2690,2690,2690,2690,0
20230830,165500,4839117225,2690,2690,2690,2690,0
20230830,165400,4839117225,2690,2690,2690,2690,0
20230830,165300,4839117225,2690,2690,2690,2690,0
20230830,165200,4839117225,2690,2690,2690,2690,0
20230830,165100,4839117225,2690,2690,2690,2690,0
20230830,165000,4839117225,2690,2690,2690,2690,0
20230830,164900,4839117225,2690,2690,2690,2690,20304
20230830,164800,4839117225,2690,2690,2690,2690,0
20230830,164700,4839117225,2690,2690,2690,2690,0
20230830,164600,4839117225,2690,2690,2690,2690,0
20230830,164500,4839117225,2690,2690,2690,2690,0
20230830,164400,4839117225,2690,2690,2690,2690,0
20230830,164300,4839117225,2690,2690,2690,2690,0
20230830,164200,4839117225,2690,2690,2690,2690,0
20230830,164100,4839117225,2690,2690,2690,2690,0
20230830,164000,4839117225,2690,2690,2690,2690,0
20230830,163900,4839117225,2690,2690,2690,2690,0
20230830,163800,4839117225,2690,2690,2690,2690,0
20230830,163700,4839117225,2690,2690,2690,2690,0
20230830,163600,4839117225,2690,2690,2690,2690,0
20230830,163500,4839117225,2690,2690,2690,2690,0
20230830,163400,4839117225,2690,2690,2690,2690,0
20230830,163300,4839117225,2690,2690,2690,2690,0
20230830,163200,4839117225,2690,2690,2690,2690,0
20230830,163100,4839117225,2690,2690,2690,2690,0
20230830,163000,4839117225,2690,2690,2690,2690,0
20230830,162900,4839117225,2690,2690,2690,2690,0
20230830,162800,4839117225,2690,2690,2690,2690,0
20230830,162700,4839117225,2690,2690,2690,2690,0
20230830,162600,4839117225,2690,2690,2690,2690,0
20230830,162500,4839117225,2690,2690,2690,2690,0
20230830,162400,4839117225,2690,2690,2690,2690,0
20230830,162300,4839117225,2690,2690,2690,2690,0
20230830,162200,4839117225,2690,2690,2690,2690,0
20230830,162100,4839117225,2690,2690,2690,2690,0
20230830,162000,4839117225,2690,2690,2690,2690,0
20230830,161900,4839117225,2690,2690,2690,2690,20304
20230830,161800,4839117225,2690,2690,2690,2690,0
20230830,161700,4839117225,2690,2690,2690,2690,0
20230830,161600,4839117225,2690,2690,2690,2690,0
20230830,161500,4839117225,2690,2690,2690,2690,0
20230830,161400,4839117225,2690,2690,2690,2690,0
20230830,161300,4839117225,2690,2690,2690,2690,0
20230830,161200,4839117225,2690,2690,2690,2690,0
20230830,161100,4839117225,2690,2690,2690,2690,0
20230830,161000,4839117225,2690,2690,2690,2690,0
20230830,160900,4839117225,2690,2690,2690,2690,0
20230830,160800,4839117225,2690,2690,2690,2690,0
20230830,160700,4839117225,2690,2690,2690,2690,0
20230830,160600,4839117225,2690,2690,2690,2690,0
20230830,160500,4839117225,2690,2690,2690,2690,0
20230830,160400,4839117225,2690,2690,2690,2690,0
20230830,160300,4839117225,2690,2690,2690,2690,0
20230830,160200,4839117225,2690,2690,2690,2690,0
20230830,160100,4839117225,2690,2690,2690,2690,0
20230830,160000,4839117225,2690,2690,2690,2690,0
20230830,155900,4839117225,2690,2690,2690,2690,0
20230830,155800,4839117225,2690,2690,2690,2690,0
20230830,155700,4839117225,2690,2690,2690,2690,0
20230830,155600,4839117225,2690,2690,2690,2690,0
20230830,155500,4839117225,2690,2690,2690,2690,0
20230830,155400,4839117225,2690,2690,2690,2690,0
20230830,155300,4839117225,2690,2690,2690,2690,0
20230830,155200,4839117225,2690,2690,2690,2690,0
20230830,155100,4839117225,2690,2690,2690,2690,0
20230830,155000,4839117225,2690,2690,2690,2690,0
20230830,154900,4839117225,2690,2690,2690,2690,20304
20230830,154800,4839117225,2690,2690,2690,2690,0
20230830,154700,4839117225,2690,2690,2690,2690,0
20230830,154600,4839117225,2690,2690,2690,2690,0
20230830,154500,4839117225,2690,2690,2690,2690,0
20230830,154400,4839117225,2690,2690,2690,2690,0
20230830,154300,4839117225,2690,2690,2690,2690,0
20230830,154200,4839117225,2690,2690,2690,2690,0
20230830,154100,4839117225,2690,2690,2690,2690,0
20230830,154000,4839117225,2690,2690,2690,2690,0
20230830,153900,4839117225,2690,2690,2690,2690,0
20230830,153800,4839117225,2690,2690,2690,2690,0
20230830,153700,4839117225,2690,2690,2690,2690,0
20230830,153600,4839117225,2690,2690,2690,2690,0
20230830,153500,4839117225,2690,2690,2690,2690,0
20230830,153400,4839117225,2690,2690,2690,2690,0
20230830,153300,4839117225,2690,2690,2690,2690,0
20230830,153200,4839117225,2690,2690,2690,2690,0
20230830,153100,4839117225,2690,2690,2690,2690,0
20230830,153000,4839117225,2690,2690,2690,2690,20304
20230830,152900,4784499465,2690,2690,2690,2690,0
20230830,152800,4784499465,2690,2690,2690,2690,0
20230830,152700,4784499465,2690,2690,2690,2690,0
20230830,152600,4784499465,2690,2690,2690,2690,0
20230830,152500,4784499465,2690,2690,2690,2690,0
20230830,152400,4784499465,2690,2690,2690,2690,0
20230830,152300,4784499465,2690,2690,2690,2690,0
20230830,152200,4784499465,2690,2690,2690,2690,0
20230830,152100,4784499465,2690,2690,2690,2690,0
20230830,152000,4784499465,2690,2690,2690,2690,0
20230830,151900,4784499465,2690,2690,2690,2685,1776
20230830,151800,4779728080,2690,2690,2690,2690,3091
20230830,151700,4771413290,2690,2690,2695,2690,1187
20230830,151600,4768220210,2690,2695,2695,2690,2086
20230830,151500,4762599615,2695,2700,2700,2695,238
20230830,151400,4761957665,2695,2700,2700,2695,3057
20230830,151300,4753718690,2695,2695,2700,2695,3277
20230830,151200,4744881675,2695,2705,2705,2695,8695
20230830,151100,4721415995,2705,2705,2710,2705,3534
20230830,151000,4711856510,2705,2705,2710,2700,4436
20230830,150900,4699858540,2710,2705,2710,2700,9908
20230830,150800,4673052790,2705,2705,2710,2700,846
20230830,150700,4670761215,2705,2700,2710,2695,11058
20230830,150600,4640878530,2705,2700,2705,2700,7336
20230830,150500,4621069720,2700,2690,2700,2685,12184
20230830,150400,4588216685,2690,2685,2690,2685,2964
20230830,150300,4580254840,2685,2690,2690,2685,1183
20230830,150200,4577073485,2685,2690,2690,2685,872
20230830,150100,4574731565,2685,2685,2695,2685,909
20230830,150000,4572285730,2685,2680,2695,2680,1091
20230830,145900,4569355460,2680,2685,2690,2680,7295
20230830,145800,4549772130,2690,2685,2695,2685,326
20230830,145700,4548895385,2690,2690,2695,2690,328
20230830,145600,4548013010,2690,2690,2690,2690,1039
20230830,145500,4545218100,2695,2695,2695,2695,100
20230830,145400,4544948600,2690,2690,2690,2690,103
20230830,145300,4544671530,2695,2695,2695,2695,1144
20230830,145200,4541588450,2690,2690,2690,2690,0
20230830,145100,4541588450,2690,2690,2690,2690,3279
20230830,145000,4532767940,2690,2690,2690,2690,2
20230830,144900,4532762560,2700,2700,2700,2700,67
20230830,144800,4532581660,2700,2695,2700,2695,2164
20230830,144700,4526749425,2695,2695,2695,2695,3925
20230830,144600,4516171550,2685,2690,2695,2685,1939
20230830,144500,4510963215,2690,2685,2690,2685,1986
20230830,144400,4505620880,2690,2690,2690,2685,7515
20230830,144300,4485418745,2690,2695,2695,2690,7117
20230830,144200,4466261320,2690,2700,2700,2690,4269
20230830,144100,4454756870,2695,2690,2695,2690,3124
20230830,144000,4446346275,2690,2690,2695,2690,4205
20230830,143900,4435015425,2690,2695,2695,2690,396
20230830,143800,4433949080,2690,2690,2695,2690,516
20230830,143700,4432560110,2690,2695,2695,2690,1750
20230830,143600,4427849360,2695,2695,2700,2670,26734
20230830,143500,4356147180,2700,2700,2700,2700,132
20230830,143400,4355790780,2700,2705,2705,2700,51
20230830,143300,4355653075,2705,2700,2705,2700,202
20230830,143200,4355106675,2695,2695,2695,2695,2
20230830,143100,4355101285,2695,2700,2700,2695,1271
20230830,143000,4351670150,2700,2700,2705,2700,997
20230830,142900,4348977730,2705,2700,2705,2700,250
20230830,142800,4348301730,2700,2700,2705,2700,920
20230830,142700,4345816730,2700,2700,2700,2700,192
20230830,142600,4345298330,2700,2700,2700,2700,128
20230830,142500,4344952730,2695,2695,2695,2695,25
20230830,142400,4344885355,2700,2690,2700,2690,5933
20230830,142300,4328908875,2695,2695,2695,2695,206
20230830,142200,4328353705,2695,2700,2700,2695,631
20230830,142100,4326653155,2695,2700,2700,2695,1583
20230830,142000,4322386940,2700,2700,2700,2700,1
20230830,141900,4322384240,2700,2700,2700,2700,410
20230830,141800,4321277240,2695,2700,2700,2695,816
20230830,141700,4319075085,2695,2695,2695,2695,1227
20230830,141600,4315768320,2695,2695,2695,2695,857
20230830,141500,4313458705,2695,2695,2695,2695,2597
20230830,141400,4306459790,2695,2695,2695,2695,50
20230830,141300,4306325040,2695,2695,2695,2695,1336
20230830,141200,4302724520,2695,2695,2695,2695,250
20230830,141100,4302050770,2700,2700,2700,2700,2243
20230830,141000,4295994670,2705,2700,2705,2700,205
20230830,140900,4295441165,2700,2695,2700,2695,155
20230830,140800,4295023190,2695,2695,2695,2695,719
20230830,140700,4293085485,2700,2695,2700,2695,1639
20230830,140600,4288661205,2700,2700,2700,2700,3565
20230830,140500,4279035705,2705,2705,2705,2705,0
20230830,140400,4279035705,2705,2705,2705,2705,7
20230830,140300,4279016770,2705,2705,2705,2705,865
20230830,140200,4276676945,2700,2700,2700,2700,4654
20230830,140100,4264111145,2700,2700,2700,2700,554
20230830,140000,4262615345,2700,2700,2705,2700,1756
20230830,135900,4257873945,2705,2705,2705,2705,50
20230830,135800,4257738695,2700,2705,2705,2700,2275
20230830,135700,4251590975,2705,2705,2705,2705,464
20230830,135600,4250335855,2705,2705,2705,2700,1659
20230830,135500,4245848325,2700,2700,2705,2700,267
20230830,135400,4245127420,2700,2705,2705,2700,150
20230830,135300,4244722395,2700,2700,2700,2700,2401
20230830,135200,4238239695,2700,2705,2705,2700,501
20230830,135100,4236886990,2695,2700,2700,2695,1035
20230830,135000,4234096065,2695,2700,2700,2695,249
20230830,134900,4233424410,2695,2700,2700,2695,200
20230830,134800,4232884630,2700,2700,2700,2700,533
20230830,134700,4231445530,2700,2700,2700,2700,431
20230830,134600,4230281830,2700,2700,2700,2695,6233
20230830,134500,4213465195,2705,2705,2705,2705,3
20230830,134400,4213457080,2705,2705,2705,2705,10
20230830,134300,4213430030,2705,2705,2705,2705,889
20230830,134200,4211025285,2705,2705,2705,2705,901
20230830,134100,4208588080,2705,2700,2705,2700,1824
20230830,134000,4203662985,2700,2700,2700,2695,2190
20230830,133900,4197752835,2705,2705,2705,2705,253
20230830,133800,4197068470,2695,2700,2700,2695,512
20230830,133700,4195687455,2695,2705,2705,2695,2512
20230830,133600,4188902060,2705,2705,2705,2705,1500
20230830,133500,4184844560,2700,2710,2710,2700,2385
20230830,133400,4178399960,2710,2705,2710,2705,121
20230830,133300,4178072400,2700,2705,2705,2700,927
20230830,133200,4175567480,2705,2705,2705,2705,311
20230830,133100,4174726225,2710,2700,2710,2700,489
20230830,133000,4173404335,2700,2700,2700,2700,3884
20230830,132900,4162917535,2700,2705,2705,2700,150
20230830,132800,4162512530,2700,2700,2700,2700,10
20230830,132700,4162485530,2705,2705,2705,2705,23
20230830,132600,4162423315,2710,2700,2710,2700,702
20230830,132500,4160522845,2700,2710,2710,2700,11
20230830,132400,4160493135,2700,2700,2700,2700,133
20230830,132300,4160134035,2700,2710,2710,2700,260
20230830,132200,4159430035,2705,2705,2705,2705,420
20230830,132100,4158293935,2700,2700,2700,2700,2000
20230830,132000,4152893935,2700,2700,2700,2700,1604
20230830,131900,4148563135,2700,2700,2700,2700,5392
20230830,131800,4134004735,2705,2705,2705,2705,90
20230830,131700,4133761285,2705,2705,2705,2705,2752
20230830,131600,4126317125,2705,2705,2705,2705,3786
20230830,131500,4116075995,2705,2705,2705,2705,0
20230830,131400,4116075995,2705,2705,2705,2705,2537
20230830,131300,4109213410,2705,2710,2710,2705,1312
20230830,131200,4105664445,2710,2710,2710,2705,3075
20230830,131100,4097336435,2710,2710,2715,2710,1738
20230830,131000,4092625955,2710,2705,2710,2705,812
20230830,130900,4090425495,2705,2705,2705,2705,99
20230830,130800,4090157700,2705,2705,2710,2705,211
20230830,130700,4089586940,2705,2710,2710,2705,535
20230830,130600,4088139740,2710,2710,2710,2710,6
20230830,130500,4088123480,2700,2700,2700,2700,5
20230830,130400,4088109980,2700,2700,2700,2700,1110
20230830,130300,4085112980,2700,2710,2710,2695,2468
20230830,130200,4078451270,2710,2710,2710,2700,5004
20230830,130100,4064936950,2705,2705,2705,2705,206
20230830,130000,4064379720,2705,2705,2705,2705,199
20230830,125900,4063841425,2695,2705,2705,2695,4099
20230830,125800,4052779370,2700,2700,2700,2700,1563
20230830,125700,4048559270,2705,2705,2710,2705,3055
20230830,125600,4040295395,2705,2705,2705,2705,1278
20230830,125500,4036838405,2715,2710,2715,2710,5345
20230830,125400,4022351100,2715,2710,2715,2710,37
20230830,125300,4022250650,2715,2715,2715,2715,213
20230830,125200,4021672355,2710,2710,2710,2710,346
20230830,125100,4020734695,2710,2715,2715,2710,3982
20230830,125000,4009925065,2715,2705,2715,2705,1415
20230830,124900,4006089830,2705,2705,2705,2705,94
20230830,124800,4005835560,2705,2705,2705,2705,3
20230830,124700,4005827445,2710,2710,2710,2710,0
20230830,124600,4005827445,2710,2710,2710,2705,1840
20230830,124500,4000845145,2705,2705,2705,2705,0
20230830,124400,4000845145,2705,2710,2710,2705,131
20230830,124300,4000490640,2710,2710,2710,2710,97
20230830,124200,4000227770,2710,2705,2710,2705,3211
20230830,124100,3991529530,2700,2700,2700,2700,1040
20230830,124000,3988721530,2700,2700,2705,2700,387
20230830,123900,3987676040,2705,2705,2705,2705,86
20230830,123800,3987443410,2705,2705,2705,2705,1267
20230830,123700,3984016175,2705,2700,2705,2700,355
20230830,123600,3983057375,2705,2705,2705,2705,16
20230830,123500,3983014095,2705,2700,2705,2700,75
20230830,123400,3982811480,2705,2705,2710,2700,1347
20230830,123300,3979170725,2700,2700,2700,2700,300
20230830,123200,3978360725,2700,2700,2700,2700,200
20230830,123100,3977820725,2700,2705,2705,2700,537
20230830,123000,3976368625,2700,2710,2710,2700,361
20230830,122900,3975393615,2700,2705,2705,2700,974
20230830,122800,3972758950,2705,2700,2705,2700,105
20230830,122700,3972475445,2700,2700,2700,2700,236
20230830,122600,3971838245,2700,2700,2705,2700,900
20230830,122500,3969407745,2700,2700,2700,2700,460
20230830,122400,3968165745,2700,2700,2700,2700,0
20230830,122300,3968165745,2700,2700,2700,2700,0
20230830,122200,3968165745,2700,2700,2700,2700,100
20230830,122100,3967895745,2700,2700,2700,2700,20
20230830,122000,3967841745,2695,2695,2695,2695,0
20230830,121900,3967841745,2695,2695,2695,2695,0
20230830,121800,3967841745,2695,2705,2705,2695,2092
20230830,121700,3962197680,2705,2705,2705,2700,1704
20230830,121600,3957594400,2705,2710,2710,2705,194
20230830,121500,3957069625,2705,2705,2710,2705,776
20230830,121400,3954970495,2705,2705,2705,2705,2500
20230830,121300,3948207995,2705,2705,2710,2705,2052
20230830,121200,3942655425,2700,2700,2700,2700,779
20230830,121100,3940552125,2705,2700,2705,2700,357
20230830,121000,3939587220,2705,2695,2705,2695,7207
20230830,120900,3920164225,2700,2700,2700,2695,9494
20230830,120800,3894562985,2705,2705,2705,2705,1285
20230830,120700,3891087060,2710,2705,2710,2705,454
20230830,120600,3889856990,2705,2705,2710,2705,1391
20230830,120500,3886094330,2700,2705,2705,2700,711
20230830,120400,3884171080,2705,2710,2710,2705,2369
20230830,120300,3877762265,2710,2705,2710,2705,3682
20230830,120200,3867789045,2705,2705,2705,2705,30
20230830,120100,3867707895,2705,2705,2705,2705,51
20230830,120000,3867569940,2705,2700,2705,2700,1248
20230830,115900,3864200240,2705,2705,2705,2705,762
20230830,115800,3862139030,2705,2700,2705,2700,80
20230830,115700,3861923025,2700,2710,2710,2700,1053
20230830,115600,3859076385,2710,2710,2710,2710,1
20230830,115500,3859073675,2710,2710,2715,2710,4456
20230830,115400,3846997910,2710,2700,2710,2700,1167
20230830,115300,3843845540,2695,2700,2700,2695,1269
20230830,115200,3840420655,2700,2700,2700,2700,1
20230830,115100,3840417955,2700,2705,2705,2700,667
20230830,115000,3838613760,2705,2705,2705,2705,2620
20230830,114900,3831526660,2695,2695,2695,2695,0
20230830,114800,3831526660,2695,2710,2710,2695,20168
20230830,114700,3777096335,2715,2710,2715,2710,1609
20230830,114600,3772732655,2710,2715,2715,2710,119
20230830,114500,3772409960,2710,2705,2710,2705,601
20230830,114400,3770781750,2705,2705,2705,2705,50
20230830,114300,3770646500,2705,2715,2715,2705,1930
20230830,114200,3765416975,2715,2720,2720,2715,1340
20230830,114100,3761778800,2720,2715,2720,2715,8
20230830,114000,3761757070,2715,2715,2720,2715,6404
20230830,113900,3744365800,2715,2715,2715,2715,521
20230830,113800,3742951285,2710,2710,2710,2710,815
20230830,113700,3740742635,2710,2710,2715,2705,999
20230830,113600,3738035700,2710,2710,2710,2710,891
20230830,113500,3735621090,2710,2710,2715,2710,2395
20230830,113400,3729128140,2710,2710,2710,2710,85
20230830,113300,3728897790,2710,2710,2715,2710,80
20230830,113200,3728680985,2710,2710,2710,2710,1640
20230830,113100,3724236585,2710,2715,2715,2710,1092
20230830,113000,3721276145,2710,2715,2720,2710,2434
20230830,112900,3714668630,2715,2720,2720,2715,703
20230830,112800,3712759585,2720,2715,2720,2715,267
20230830,112700,3712034665,2715,2720,2720,2715,1062
20230830,112600,3709148360,2720,2720,2720,2720,1003
20230830,112500,3706420200,2715,2720,2725,2715,1796
20230830,112400,3701540290,2720,2725,2725,2720,2941
20230830,112300,3693532805,2725,2710,2725,2710,21911
20230830,112200,3634066915,2710,2695,2710,2695,6345
20230830,112100,3616916720,2700,2695,2700,2695,5195
20230830,112000,3602896395,2695,2700,2700,2695,2043
20230830,111900,3597382680,2705,2705,2705,2705,0
20230830,111800,3597382680,2705,2705,2705,2705,200
20230830,111700,3596841680,2700,2700,2705,2700,1468
20230830,111600,3592875235,2700,2705,2705,2700,11118
20230830,111500,3562824235,2705,2710,2710,2705,3755
20230830,111400,3552666805,2705,2710,2710,2705,410
20230830,111300,3551555855,2710,2710,2710,2710,143
20230830,111200,3551168325,2710,2705,2710,2700,4014
20230830,111100,3540290810,2705,2705,2705,2705,700
20230830,111000,3538397310,2700,2700,2705,2700,123
20230830,110900,3538064855,2700,2700,2700,2700,1297
20230830,110800,3534562955,2700,2705,2705,2700,117
20230830,110700,3534246970,2705,2700,2705,2700,2754
20230830,110600,3526797480,2700,2695,2700,2695,278
20230830,110500,3526046905,2695,2695,2700,2695,394
20230830,110400,3524983155,2690,2700,2700,2690,4415
20230830,110300,3513076395,2705,2705,2705,2695,1413
20230830,110200,3509255525,2705,2695,2705,2690,10722
20230830,110100,3480313650,2695,2695,2695,2690,3071
20230830,110000,3472037920,2695,2695,2695,2695,325
20230830,105900,3471162045,2695,2700,2700,2695,125
20230830,105800,3470825045,2705,2700,2705,2695,564
20230830,105700,3469304695,2700,2700,2700,2700,0
20230830,105600,3469304695,2700,2690,2700,2690,2217
20230830,105500,3463330245,2690,2690,2700,2690,2999
20230830,105400,3455255075,2700,2700,2700,2690,828
20230830,105300,3453020245,2690,2695,2695,2690,700
20230830,105200,3451136245,2695,2695,2695,2695,392
20230830,105100,3450079805,2700,2700,2700,2700,10
20230830,105000,3450052805,2700,2690,2700,2690,4343
20230830,104900,3438351115,2695,2695,2695,2690,2288
20230830,104800,3432185460,2695,2700,2700,2695,33
20230830,104700,3432096365,2695,2695,2695,2695,2161
20230830,104600,3426272470,2695,2695,2700,2695,870
20230830,104500,3423926390,2695,2700,2700,2695,1541
20230830,104400,3419767645,2700,2690,2700,2690,619
20230830,104300,3418098810,2695,2705,2705,2695,2482
20230830,104200,3411392510,2710,2695,2710,2695,4419
20230830,104100,3399457495,2695,2690,2695,2690,793
20230830,104000,3397321825,2695,2690,2695,2690,645
20230830,103900,3395586730,2690,2690,2695,2690,404
20230830,103800,3394499465,2700,2690,2700,2690,636
20230830,103700,3392787065,2690,2695,2695,2690,877
20230830,103600,3390426805,2695,2695,2695,2695,2252
20230830,103500,3384357665,2690,2690,2690,2690,253
20230830,103400,3383677095,2700,2695,2700,2685,6578
20230830,103300,3365984675,2680,2700,2700,2675,5994
20230830,103200,3349886000,2705,2700,2705,2700,3112
20230830,103100,3341473460,2700,2700,2715,2700,1942
20230830,103000,3336213430,2705,2710,2715,2705,3417
20230830,102900,3326964585,2710,2705,2715,2705,1621
20230830,102800,3322571820,2705,2710,2710,2700,1380
20230830,102700,3318838885,2710,2705,2715,2705,2211
20230830,102600,3312847185,2705,2705,2710,2705,2847
20230830,102500,3305134495,2705,2695,2705,2690,10501
20230830,102400,3276787640,2690,2690,2690,2690,1201
20230830,102300,3273556950,2690,2690,2695,2690,1508
20230830,102200,3269497210,2690,2685,2690,2685,251
20230830,102100,3268822025,2685,2685,2695,2685,10013
20230830,102000,3241930485,2685,2690,2695,2685,1092
20230830,101900,3238990825,2685,2680,2695,2680,7939
20230830,101800,3217659625,2690,2690,2690,2675,1738
20230830,101700,3212989915,2690,2680,2690,2680,1582
20230830,101600,3208747215,2685,2685,2690,2680,2406
20230830,101500,3202281785,2680,2685,2685,2680,8684
20230830,101400,3179007165,2685,2680,2685,2680,86
20230830,101300,3178776360,2685,2670,2685,2670,1030
20230830,101200,3176016130,2670,2685,2685,2670,5900
20230830,101100,3160228405,2685,2695,2695,2685,4078
20230830,101000,3149263455,2695,2690,2695,2690,2851
20230830,100900,3141590705,2690,2685,2695,2685,6204
20230830,100800,3124872180,2690,2685,2695,2680,2734
20230830,100700,3117518235,2685,2685,2685,2685,669
20230830,100600,3115721970,2685,2690,2690,2685,759
20230830,100500,3113684005,2690,2690,2690,2690,622
20230830,100400,3112010825,2690,2690,2690,2685,2424
20230830,100300,3105491070,2690,2685,2690,2685,668
20230830,100200,3103697465,2685,2680,2685,2675,3685
20230830,100100,3093808025,2680,2680,2680,2680,601
20230830,100000,3092197345,2680,2680,2685,2680,1676
20230830,095900,3087705165,2685,2690,2690,2680,2774
20230830,095800,3080255475,2685,2685,2685,2675,1413
20230830,095700,3076466460,2685,2685,2685,2680,4649
20230830,095600,3063984720,2685,2685,2685,2680,250
20230830,095500,3063314520,2685,2685,2690,2680,5604
20230830,095400,3048255345,2685,2685,2685,2680,389
20230830,095300,3047211030,2685,2670,2685,2670,959
20230830,095200,3044637630,2665,2670,2680,2665,11122
20230830,095100,3014899765,2670,2675,2675,2665,1421
20230830,095000,3011104600,2665,2665,2670,2665,6751
20230830,094900,2993108855,2670,2670,2675,2665,4602
20230830,094800,2980823050,2675,2675,2675,2670,3870
20230830,094700,2970478035,2675,2675,2680,2670,2954
20230830,094600,2962574595,2675,2675,2675,2665,7063
20230830,094500,2943713265,2675,2675,2675,2670,2402
20230830,094400,2937299100,2670,2680,2685,2670,7588
20230830,094300,2916990760,2685,2680,2690,2680,2199
20230830,094200,2911093510,2680,2680,2690,2680,4733
20230830,094100,2898384515,2680,2680,2690,2680,7256
20230830,094000,2878935590,2680,2685,2685,2680,3294
20230830,093900,2870097965,2680,2685,2685,2680,664
20230830,093800,2868318220,2680,2690,2690,2680,4613
20230830,093700,2855942235,2690,2685,2690,2675,3903
20230830,093600,2845477655,2680,2685,2690,2680,3035
20230830,093500,2837336150,2685,2690,2695,2685,1185
20230830,093400,2834150990,2685,2685,2695,2685,5607
20230830,093300,2819070075,2680,2670,2685,2670,1789
20230830,093200,2814278205,2670,2680,2685,2670,7542
20230830,093100,2794094125,2680,2680,2685,2680,1973
20230830,093000,2788806460,2680,2665,2690,2665,5725
20230830,092900,2773499990,2665,2680,2685,2665,30462
20230830,092800,2692152975,2680,2680,2690,2675,11830
20230830,092700,2660425400,2680,2685,2690,2675,31548
20230830,092600,2575896020,2690,2680,2690,2680,4192
20230830,092500,2564650300,2685,2695,2695,2680,5089
20230830,092400,2550979425,2690,2680,2700,2670,18483
20230830,092300,2501356805,2675,2695,2695,2675,24200
20230830,092200,2436439430,2690,2695,2700,2685,16028
20230830,092100,2393298515,2695,2705,2705,2685,18467
20230830,092000,2343555185,2705,2710,2710,2700,8930
20230830,091900,2319418990,2710,2690,2715,2690,14559
20230830,091800,2280053660,2690,2690,2700,2690,10233
20230830,091700,2252470480,2695,2700,2705,2690,25711
20230830,091600,2183146090,2700,2715,2720,2700,29342
20230830,091500,2103680270,2720,2720,2730,2715,23769
20230830,091400,2039020465,2720,2730,2730,2720,13634
20230830,091300,2001874890,2730,2710,2730,2705,21949
20230830,091200,1942265625,2715,2715,2720,2700,20649
20230830,091100,1886349235,2715,2725,2725,2710,21474
20230830,091000,1827940130,2725,2750,2750,2720,35462
20230830,090900,1730914055,2750,2740,2780,2735,98811
20230830,090800,1458188590,2740,2725,2745,2705,43183
20230830,090700,1340559180,2730,2720,2730,2710,27082
20230830,090600,1266842375,2720,2705,2725,2700,29888
20230830,090500,1185766995,2705,2695,2705,2690,29520
20230830,090400,1106215370,2695,2700,2700,2690,25105
20230830,090300,1038568545,2695,2700,2705,2690,32034
20230830,090200,952179280,2700,2700,2715,2700,76733
20230830,090100,744764340,2705,2690,2725,2665,59571
20230830,090000,584131960,2690,2735,2740,2665,214703