stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193100,858315145,2700,2700,2700,2700,3793
20230830,193000,858315145,2700,2700,2700,2700,0
20230830,192900,858315145,2700,2700,2700,2700,0
20230830,192800,858315145,2700,2700,2700,2700,0
20230830,192700,858315145,2700,2700,2700,2700,0
20230830,192600,858315145,2700,2700,2700,2700,0
20230830,192500,858315145,2700,2700,2700,2700,0
20230830,192400,858315145,2700,2700,2700,2700,0
20230830,192300,858315145,2700,2700,2700,2700,0
20230830,192200,858315145,2700,2700,2700,2700,0
20230830,192100,858315145,2700,2700,2700,2700,0
20230830,192000,858315145,2700,2700,2700,2700,0
20230830,191900,858315145,2700,2700,2700,2700,0
20230830,191800,858315145,2700,2700,2700,2700,0
20230830,191700,858315145,2700,2700,2700,2700,0
20230830,191600,858315145,2700,2700,2700,2700,0
20230830,191500,858315145,2700,2700,2700,2700,0
20230830,191400,858315145,2700,2700,2700,2700,0
20230830,191300,858315145,2700,2700,2700,2700,0
20230830,191200,858315145,2700,2700,2700,2700,0
20230830,191100,858315145,2700,2700,2700,2700,0
20230830,191000,858315145,2700,2700,2700,2700,0
20230830,190900,858315145,2700,2700,2700,2700,0
20230830,190800,858315145,2700,2700,2700,2700,0
20230830,190700,858315145,2700,2700,2700,2700,0
20230830,190600,858315145,2700,2700,2700,2700,0
20230830,190500,858315145,2700,2700,2700,2700,0
20230830,190400,858315145,2700,2700,2700,2700,0
20230830,190300,858315145,2700,2700,2700,2700,0
20230830,190200,858315145,2700,2700,2700,2700,0
20230830,190100,858315145,2700,2700,2700,2700,3793
20230830,190000,858315145,2700,2700,2700,2700,0
20230830,185900,858315145,2700,2700,2700,2700,0
20230830,185800,858315145,2700,2700,2700,2700,0
20230830,185700,858315145,2700,2700,2700,2700,0
20230830,185600,858315145,2700,2700,2700,2700,0
20230830,185500,858315145,2700,2700,2700,2700,0
20230830,185400,858315145,2700,2700,2700,2700,0
20230830,185300,858315145,2700,2700,2700,2700,0
20230830,185200,858315145,2700,2700,2700,2700,0
20230830,185100,858315145,2700,2700,2700,2700,0
20230830,185000,858315145,2700,2700,2700,2700,0
20230830,184900,858315145,2700,2700,2700,2700,0
20230830,184800,858315145,2700,2700,2700,2700,0
20230830,184700,858315145,2700,2700,2700,2700,0
20230830,184600,858315145,2700,2700,2700,2700,0
20230830,184500,858315145,2700,2700,2700,2700,0
20230830,184400,858315145,2700,2700,2700,2700,0
20230830,184300,858315145,2700,2700,2700,2700,0
20230830,184200,858315145,2700,2700,2700,2700,0
20230830,184100,858315145,2700,2700,2700,2700,0
20230830,184000,858315145,2700,2700,2700,2700,0
20230830,183900,858315145,2700,2700,2700,2700,0
20230830,183800,858315145,2700,2700,2700,2700,0
20230830,183700,858315145,2700,2700,2700,2700,0
20230830,183600,858315145,2700,2700,2700,2700,0
20230830,183500,858315145,2700,2700,2700,2700,0
20230830,183400,858315145,2700,2700,2700,2700,0
20230830,183300,858315145,2700,2700,2700,2700,0
20230830,183200,858315145,2700,2700,2700,2700,0
20230830,183100,858315145,2700,2700,2700,2700,3793
20230830,183000,858315145,2700,2700,2700,2700,0
20230830,182900,858315145,2700,2700,2700,2700,0
20230830,182800,858315145,2700,2700,2700,2700,0
20230830,182700,858315145,2700,2700,2700,2700,0
20230830,182600,858315145,2700,2700,2700,2700,0
20230830,182500,858315145,2700,2700,2700,2700,0
20230830,182400,858315145,2700,2700,2700,2700,0
20230830,182300,858315145,2700,2700,2700,2700,0
20230830,182200,858315145,2700,2700,2700,2700,0
20230830,182100,858315145,2700,2700,2700,2700,0
20230830,182000,858315145,2700,2700,2700,2700,0
20230830,181900,858315145,2700,2700,2700,2700,0
20230830,181800,858315145,2700,2700,2700,2700,0
20230830,181700,858315145,2700,2700,2700,2700,0
20230830,181600,858315145,2700,2700,2700,2700,0
20230830,181500,858315145,2700,2700,2700,2700,0
20230830,181400,858315145,2700,2700,2700,2700,0
20230830,181300,858315145,2700,2700,2700,2700,0
20230830,181200,858315145,2700,2700,2700,2700,0
20230830,181100,858315145,2700,2700,2700,2700,0
20230830,181000,858315145,2700,2700,2700,2700,0
20230830,180900,858315145,2700,2700,2700,2700,0
20230830,180800,858315145,2700,2700,2700,2700,0
20230830,180700,858315145,2700,2700,2700,2700,0
20230830,180600,858315145,2700,2700,2700,2700,0
20230830,180500,858315145,2700,2700,2700,2700,0
20230830,180400,858315145,2700,2700,2700,2700,0
20230830,180300,858315145,2700,2700,2700,2700,0
20230830,180200,858315145,2700,2700,2700,2700,0
20230830,180100,858315145,2700,2700,2700,2700,3793
20230830,180000,858315145,2700,2700,2700,2700,0
20230830,175900,858315145,2700,2700,2700,2700,0
20230830,175800,858315145,2700,2700,2700,2700,0
20230830,175700,858315145,2700,2700,2700,2700,0
20230830,175600,858315145,2700,2700,2700,2700,0
20230830,175500,858315145,2700,2700,2700,2700,0
20230830,175400,858315145,2700,2700,2700,2700,0
20230830,175300,858315145,2700,2700,2700,2700,0
20230830,175200,858315145,2700,2700,2700,2700,0
20230830,175100,858315145,2700,2700,2700,2700,0
20230830,175000,858315145,2700,2700,2700,2700,0
20230830,174900,858315145,2700,2700,2700,2700,0
20230830,174800,858315145,2700,2700,2700,2700,0
20230830,174700,858315145,2700,2700,2700,2700,0
20230830,174600,858315145,2700,2700,2700,2700,0
20230830,174500,858315145,2700,2700,2700,2700,0
20230830,174400,858315145,2700,2700,2700,2700,0
20230830,174300,858315145,2700,2700,2700,2700,0
20230830,174200,858315145,2700,2700,2700,2700,0
20230830,174100,858315145,2700,2700,2700,2700,0
20230830,174000,858315145,2700,2700,2700,2700,0
20230830,173900,858315145,2700,2700,2700,2700,0
20230830,173800,858315145,2700,2700,2700,2700,0
20230830,173700,858315145,2700,2700,2700,2700,0
20230830,173600,858315145,2700,2700,2700,2700,0
20230830,173500,858315145,2700,2700,2700,2700,0
20230830,173400,858315145,2700,2700,2700,2700,0
20230830,173300,858315145,2700,2700,2700,2700,0
20230830,173200,858315145,2700,2700,2700,2700,0
20230830,173100,858315145,2700,2700,2700,2700,3793
20230830,173000,858315145,2700,2700,2700,2700,0
20230830,172900,858315145,2700,2700,2700,2700,0
20230830,172800,858315145,2700,2700,2700,2700,0
20230830,172700,858315145,2700,2700,2700,2700,0
20230830,172600,858315145,2700,2700,2700,2700,0
20230830,172500,858315145,2700,2700,2700,2700,0
20230830,172400,858315145,2700,2700,2700,2700,0
20230830,172300,858315145,2700,2700,2700,2700,0
20230830,172200,858315145,2700,2700,2700,2700,0
20230830,172100,858315145,2700,2700,2700,2700,0
20230830,172000,858315145,2700,2700,2700,2700,0
20230830,171900,858315145,2700,2700,2700,2700,0
20230830,171800,858315145,2700,2700,2700,2700,0
20230830,171700,858315145,2700,2700,2700,2700,0
20230830,171600,858315145,2700,2700,2700,2700,0
20230830,171500,858315145,2700,2700,2700,2700,0
20230830,171400,858315145,2700,2700,2700,2700,0
20230830,171300,858315145,2700,2700,2700,2700,0
20230830,171200,858315145,2700,2700,2700,2700,0
20230830,171100,858315145,2700,2700,2700,2700,0
20230830,171000,858315145,2700,2700,2700,2700,0
20230830,170900,858315145,2700,2700,2700,2700,0
20230830,170800,858315145,2700,2700,2700,2700,0
20230830,170700,858315145,2700,2700,2700,2700,0
20230830,170600,858315145,2700,2700,2700,2700,0
20230830,170500,858315145,2700,2700,2700,2700,0
20230830,170400,858315145,2700,2700,2700,2700,0
20230830,170300,858315145,2700,2700,2700,2700,0
20230830,170200,858315145,2700,2700,2700,2700,0
20230830,170100,858315145,2700,2700,2700,2700,3793
20230830,170000,858315145,2700,2700,2700,2700,0
20230830,165900,858315145,2700,2700,2700,2700,0
20230830,165800,858315145,2700,2700,2700,2700,0
20230830,165700,858315145,2700,2700,2700,2700,0
20230830,165600,858315145,2700,2700,2700,2700,0
20230830,165500,858315145,2700,2700,2700,2700,0
20230830,165400,858315145,2700,2700,2700,2700,0
20230830,165300,858315145,2700,2700,2700,2700,0
20230830,165200,858315145,2700,2700,2700,2700,0
20230830,165100,858315145,2700,2700,2700,2700,0
20230830,165000,858315145,2700,2700,2700,2700,0
20230830,164900,858315145,2700,2700,2700,2700,0
20230830,164800,858315145,2700,2700,2700,2700,0
20230830,164700,858315145,2700,2700,2700,2700,0
20230830,164600,858315145,2700,2700,2700,2700,0
20230830,164500,858315145,2700,2700,2700,2700,0
20230830,164400,858315145,2700,2700,2700,2700,0
20230830,164300,858315145,2700,2700,2700,2700,0
20230830,164200,858315145,2700,2700,2700,2700,0
20230830,164100,858315145,2700,2700,2700,2700,0
20230830,164000,858315145,2700,2700,2700,2700,0
20230830,163900,858315145,2700,2700,2700,2700,0
20230830,163800,858315145,2700,2700,2700,2700,0
20230830,163700,858315145,2700,2700,2700,2700,0
20230830,163600,858315145,2700,2700,2700,2700,0
20230830,163500,858315145,2700,2700,2700,2700,0
20230830,163400,858315145,2700,2700,2700,2700,0
20230830,163300,858315145,2700,2700,2700,2700,0
20230830,163200,858315145,2700,2700,2700,2700,0
20230830,163100,858315145,2700,2700,2700,2700,3793
20230830,163000,858315145,2700,2700,2700,2700,0
20230830,162900,858315145,2700,2700,2700,2700,0
20230830,162800,858315145,2700,2700,2700,2700,0
20230830,162700,858315145,2700,2700,2700,2700,0
20230830,162600,858315145,2700,2700,2700,2700,0
20230830,162500,858315145,2700,2700,2700,2700,0
20230830,162400,858315145,2700,2700,2700,2700,0
20230830,162300,858315145,2700,2700,2700,2700,0
20230830,162200,858315145,2700,2700,2700,2700,0
20230830,162100,858315145,2700,2700,2700,2700,0
20230830,162000,858315145,2700,2700,2700,2700,0
20230830,161900,858315145,2700,2700,2700,2700,0
20230830,161800,858315145,2700,2700,2700,2700,0
20230830,161700,858315145,2700,2700,2700,2700,0
20230830,161600,858315145,2700,2700,2700,2700,0
20230830,161500,858315145,2700,2700,2700,2700,0
20230830,161400,858315145,2700,2700,2700,2700,0
20230830,161300,858315145,2700,2700,2700,2700,0
20230830,161200,858315145,2700,2700,2700,2700,0
20230830,161100,858315145,2700,2700,2700,2700,0
20230830,161000,858315145,2700,2700,2700,2700,0
20230830,160900,858315145,2700,2700,2700,2700,0
20230830,160800,858315145,2700,2700,2700,2700,0
20230830,160700,858315145,2700,2700,2700,2700,0
20230830,160600,858315145,2700,2700,2700,2700,0
20230830,160500,858315145,2700,2700,2700,2700,0
20230830,160400,858315145,2700,2700,2700,2700,0
20230830,160300,858315145,2700,2700,2700,2700,0
20230830,160200,858315145,2700,2700,2700,2700,0
20230830,160100,858315145,2700,2700,2700,2700,3793
20230830,160000,858315145,2700,2700,2700,2700,0
20230830,155900,858315145,2700,2700,2700,2700,0
20230830,155800,858315145,2700,2700,2700,2700,0
20230830,155700,858315145,2700,2700,2700,2700,0
20230830,155600,858315145,2700,2700,2700,2700,0
20230830,155500,858315145,2700,2700,2700,2700,0
20230830,155400,858315145,2700,2700,2700,2700,0
20230830,155300,858315145,2700,2700,2700,2700,0
20230830,155200,858315145,2700,2700,2700,2700,0
20230830,155100,858315145,2700,2700,2700,2700,0
20230830,155000,858315145,2700,2700,2700,2700,0
20230830,154900,858315145,2700,2700,2700,2700,0
20230830,154800,858315145,2700,2700,2700,2700,0
20230830,154700,858315145,2700,2700,2700,2700,0
20230830,154600,858315145,2700,2700,2700,2700,0
20230830,154500,858315145,2700,2700,2700,2700,0
20230830,154400,858315145,2700,2700,2700,2700,0
20230830,154300,858315145,2700,2700,2700,2700,0
20230830,154200,858315145,2700,2700,2700,2700,0
20230830,154100,858315145,2700,2700,2700,2700,0
20230830,154000,858315145,2700,2700,2700,2700,0
20230830,153900,858315145,2700,2700,2700,2700,0
20230830,153800,858315145,2700,2700,2700,2700,0
20230830,153700,858315145,2700,2700,2700,2700,0
20230830,153600,858315145,2700,2700,2700,2700,0
20230830,153500,858315145,2700,2700,2700,2700,0
20230830,153400,858315145,2700,2700,2700,2700,0
20230830,153300,858315145,2700,2700,2700,2700,0
20230830,153200,858315145,2700,2700,2700,2700,0
20230830,153100,858315145,2700,2700,2700,2700,3793
20230830,153000,858315145,2700,2700,2700,2700,3793
20230830,152900,848074045,2710,2710,2710,2710,0
20230830,152800,848074045,2710,2710,2710,2710,0
20230830,152700,848074045,2710,2710,2710,2710,0
20230830,152600,848074045,2710,2710,2710,2710,0
20230830,152500,848074045,2710,2710,2710,2710,0
20230830,152400,848074045,2710,2710,2710,2710,0
20230830,152300,848074045,2710,2710,2710,2710,0
20230830,152200,848074045,2710,2710,2710,2710,0
20230830,152100,848074045,2710,2710,2710,2710,0
20230830,152000,848074045,2710,2710,2710,2710,0
20230830,151900,848074045,2710,2710,2710,2710,1
20230830,151800,848071335,2705,2705,2705,2705,1864
20230830,151700,843029215,2705,2705,2705,2705,1301
20230830,151600,839510010,2705,2705,2705,2705,291
20230830,151500,838722855,2705,2705,2705,2705,0
20230830,151400,838722855,2705,2700,2705,2700,5362
20230830,151300,824245445,2695,2700,2700,2695,4393
20230830,151200,812403060,2700,2700,2700,2700,377
20230830,151100,811385160,2700,2695,2700,2695,301
20230830,151000,810573960,2700,2700,2700,2700,250
20230830,150900,809898960,2700,2700,2700,2700,343
20230830,150800,808972860,2705,2700,2705,2700,2485
20230830,150700,802263355,2700,2700,2700,2700,478
20230830,150600,800972755,2705,2700,2705,2700,501
20230830,150500,799620050,2700,2700,2700,2700,94
20230830,150400,799366250,2695,2700,2700,2695,877
20230830,150300,797001685,2705,2700,2705,2700,2773
20230830,150200,789514580,2705,2700,2705,2700,5001
20230830,150100,776011875,2705,2700,2705,2700,3461
20230830,150000,766658250,2700,2700,2705,2700,1021
20230830,145900,763901545,2700,2700,2700,2700,38
20230830,145800,763798945,2705,2700,2705,2700,1708
20230830,145700,759187335,2705,2705,2705,2705,114
20230830,145600,758878965,2710,2710,2710,2705,57
20230830,145500,758724765,2705,2705,2705,2700,1818
20230830,145400,753807085,2705,2705,2705,2705,44
20230830,145300,753688065,2705,2705,2705,2705,14
20230830,145200,753650195,2705,2705,2705,2705,36
20230830,145100,753552815,2705,2705,2705,2705,100
20230830,145000,753282315,2705,2705,2710,2705,314
20230830,144900,752432940,2705,2705,2710,2705,894
20230830,144800,750014220,2705,2705,2705,2705,954
20230830,144700,747433650,2705,2705,2705,2705,0
20230830,144600,747433650,2705,2705,2705,2705,37
20230830,144500,747333565,2705,2705,2705,2705,0
20230830,144400,747333565,2705,2710,2710,2705,2
20230830,144300,747328150,2705,2705,2705,2705,0
20230830,144200,747328150,2705,2705,2705,2705,0
20230830,144100,747328150,2705,2705,2705,2705,50
20230830,144000,747192900,2705,2705,2705,2705,36
20230830,143900,747095520,2710,2710,2710,2710,0
20230830,143800,747095520,2710,2710,2710,2710,0
20230830,143700,747095520,2710,2710,2710,2710,100
20230830,143600,746824520,2710,2710,2710,2710,1
20230830,143500,746821810,2710,2710,2710,2710,0
20230830,143400,746821810,2710,2710,2710,2710,0
20230830,143300,746821810,2710,2710,2710,2710,10
20230830,143200,746794710,2710,2710,2710,2710,2
20230830,143100,746789290,2700,2705,2705,2700,5306
20230830,143000,732462610,2700,2700,2700,2700,0
20230830,142900,732462610,2700,2700,2700,2700,0
20230830,142800,732462610,2700,2700,2700,2700,0
20230830,142700,732462610,2700,2700,2700,2700,0
20230830,142600,732462610,2700,2700,2700,2700,27
20230830,142500,732389710,2700,2705,2710,2700,11949
20230830,142400,700116455,2710,2710,2710,2710,0
20230830,142300,700116455,2710,2710,2710,2710,1
20230830,142200,700113745,2705,2710,2715,2705,319
20230830,142100,699249325,2710,2710,2710,2710,1
20230830,142000,699246615,2710,2710,2710,2710,31
20230830,141900,699162605,2715,2715,2715,2715,0
20230830,141800,699162605,2715,2715,2715,2715,0
20230830,141700,699162605,2715,2710,2715,2710,12
20230830,141600,699130075,2715,2715,2715,2715,0
20230830,141500,699130075,2715,2715,2715,2715,0
20230830,141400,699130075,2715,2715,2715,2715,1
20230830,141300,699127360,2710,2715,2715,2710,24
20230830,141200,699062300,2715,2715,2715,2715,0
20230830,141100,699062300,2715,2715,2715,2715,1
20230830,141000,699059585,2705,2705,2705,2705,0
20230830,140900,699059585,2705,2705,2705,2705,1758
20230830,140800,694304195,2705,2705,2705,2705,615
20230830,140700,692640620,2705,2705,2705,2700,513
20230830,140600,691253015,2705,2705,2705,2705,0
20230830,140500,691253015,2705,2705,2705,2705,1
20230830,140400,691250310,2700,2710,2710,2695,1340
20230830,140300,687637210,2700,2700,2700,2700,1536
20230830,140200,683490010,2710,2705,2710,2700,14435
20230830,140100,644506760,2710,2710,2710,2710,10
20230830,140000,644479660,2715,2715,2715,2715,1
20230830,135900,644476945,2705,2705,2705,2705,348
20230830,135800,643535605,2715,2715,2715,2715,0
20230830,135700,643535605,2715,2715,2715,2715,5
20230830,135600,643522030,2715,2715,2715,2715,0
20230830,135500,643522030,2715,2715,2715,2715,1
20230830,135400,643519315,2705,2705,2705,2705,0
20230830,135300,643519315,2705,2715,2715,2705,567
20230830,135200,641984540,2715,2715,2715,2715,0
20230830,135100,641984540,2715,2715,2715,2715,0
20230830,135000,641984540,2715,2715,2715,2715,1
20230830,134900,641981825,2710,2710,2710,2710,4
20230830,134800,641970985,2710,2710,2710,2700,1948
20230830,134700,636702595,2710,2710,2710,2710,0
20230830,134600,636702595,2710,2705,2710,2705,744
20230830,134500,634690070,2710,2710,2710,2710,2
20230830,134400,634684650,2710,2710,2710,2705,1157
20230830,134300,631550530,2710,2710,2710,2710,9
20230830,134200,631526140,2710,2710,2715,2710,5727
20230830,134100,615982900,2710,2710,2710,2710,21
20230830,134000,615925990,2710,2710,2710,2710,0
20230830,133900,615925990,2710,2710,2710,2710,1
20230830,133800,615923280,2715,2715,2715,2715,0
20230830,133700,615923280,2715,2715,2715,2715,22
20230830,133600,615863550,2720,2720,2720,2720,1
20230830,133500,615860830,2710,2710,2710,2710,1197
20230830,133400,612616960,2710,2710,2710,2710,0
20230830,133300,612616960,2710,2710,2710,2710,0
20230830,133200,612616960,2710,2710,2710,2710,0
20230830,133100,612616960,2710,2710,2710,2710,0
20230830,133000,612616960,2710,2710,2710,2710,100
20230830,132900,612345960,2710,2710,2710,2710,17
20230830,132800,612299890,2710,2710,2710,2710,109
20230830,132700,612004500,2710,2710,2710,2710,30
20230830,132600,611923200,2705,2710,2710,2705,1396
20230830,132500,608144805,2705,2710,2710,2705,1735
20230830,132400,603443025,2715,2710,2715,2710,39
20230830,132300,603337290,2710,2710,2710,2710,1334
20230830,132200,599722150,2715,2715,2715,2715,47
20230830,132100,599594545,2725,2725,2725,2725,0
20230830,132000,599594545,2725,2725,2725,2725,0
20230830,131900,599594545,2725,2725,2725,2725,0
20230830,131800,599594545,2725,2720,2725,2720,24
20230830,131700,599529260,2725,2725,2725,2725,0
20230830,131600,599529260,2725,2725,2725,2725,0
20230830,131500,599529260,2725,2720,2725,2720,189
20230830,131400,599015175,2725,2725,2725,2725,0
20230830,131300,599015175,2725,2725,2725,2725,0
20230830,131200,599015175,2725,2725,2725,2725,0
20230830,131100,599015175,2725,2725,2725,2725,10
20230830,131000,598987925,2725,2725,2725,2725,0
20230830,130900,598987925,2725,2725,2725,2725,1
20230830,130800,598985200,2720,2705,2720,2705,574
20230830,130700,597432330,2705,2710,2710,2705,5399
20230830,130600,582807765,2710,2715,2715,2710,674
20230830,130500,580979765,2720,2720,2720,2720,0
20230830,130400,580979765,2720,2720,2720,2720,0
20230830,130300,580979765,2720,2720,2720,2720,0
20230830,130200,580979765,2720,2715,2720,2715,403
20230830,130100,579885610,2725,2725,2725,2725,0
20230830,130000,579885610,2725,2725,2725,2725,0
20230830,125900,579885610,2725,2725,2725,2725,0
20230830,125800,579885610,2725,2725,2725,2725,14
20230830,125700,579847460,2715,2715,2715,2715,0
20230830,125600,579847460,2715,2715,2715,2715,0
20230830,125500,579847460,2715,2715,2715,2715,0
20230830,125400,579847460,2715,2720,2720,2715,411
20230830,125300,578731545,2725,2725,2725,2725,180
20230830,125200,578241045,2725,2725,2725,2725,0
20230830,125100,578241045,2725,2725,2725,2725,0
20230830,125000,578241045,2725,2725,2725,2725,0
20230830,124900,578241045,2725,2725,2725,2725,1
20230830,124800,578238320,2710,2710,2725,2710,2111
20230830,124700,572517495,2725,2720,2725,2710,696
20230830,124600,570624395,2720,2720,2720,2720,230
20230830,124500,569998795,2720,2720,2720,2720,0
20230830,124400,569998795,2720,2720,2720,2720,0
20230830,124300,569998795,2720,2705,2720,2705,1031
20230830,124200,567209725,2705,2715,2715,2700,8604
20230830,124100,543906660,2720,2720,2720,2720,0
20230830,124000,543906660,2720,2720,2720,2720,0
20230830,123900,543906660,2720,2720,2720,2720,2
20230830,123800,543901220,2720,2720,2720,2720,1
20230830,123700,543898500,2720,2720,2720,2720,435
20230830,123600,542715300,2720,2720,2720,2720,0
20230830,123500,542715300,2720,2710,2720,2710,902
20230830,123400,540270870,2710,2715,2715,2710,4255
20230830,123300,528739255,2715,2720,2720,2715,5262
20230830,123200,514434165,2720,2720,2720,2720,2711
20230830,123100,507060245,2720,2720,2720,2720,0
20230830,123000,507060245,2720,2720,2720,2720,20
20230830,122900,507005845,2720,2720,2720,2720,0
20230830,122800,507005845,2720,2720,2720,2720,0
20230830,122700,507005845,2720,2720,2720,2720,11
20230830,122600,506975925,2730,2730,2730,2730,0
20230830,122500,506975925,2730,2725,2730,2725,2
20230830,122400,506970470,2720,2720,2720,2720,0
20230830,122300,506970470,2720,2720,2720,2720,0
20230830,122200,506970470,2720,2720,2720,2720,0
20230830,122100,506970470,2720,2720,2720,2720,5
20230830,122000,506956870,2720,2720,2720,2720,100
20230830,121900,506684870,2720,2720,2720,2720,5
20230830,121800,506671270,2725,2725,2725,2725,0
20230830,121700,506671270,2725,2725,2725,2725,4
20230830,121600,506660370,2720,2725,2725,2720,1130
20230830,121500,503586720,2725,2725,2725,2725,3696
20230830,121400,493515120,2725,2725,2725,2725,50
20230830,121300,493378870,2725,2725,2725,2725,50
20230830,121200,493242620,2730,2730,2730,2730,0
20230830,121100,493242620,2730,2730,2730,2730,0
20230830,121000,493242620,2730,2730,2730,2730,0
20230830,120900,493242620,2730,2730,2730,2730,0
20230830,120800,493242620,2730,2730,2730,2730,0
20230830,120700,493242620,2730,2730,2730,2730,4
20230830,120600,493231700,2730,2730,2730,2730,0
20230830,120500,493231700,2730,2730,2730,2730,1
20230830,120400,493228970,2730,2730,2730,2730,1800
20230830,120300,488314970,2730,2730,2730,2730,1961
20230830,120200,482961440,2730,2735,2735,2730,261
20230830,120100,482248905,2735,2735,2735,2735,1
20230830,120000,482246170,2730,2730,2730,2730,2255
20230830,115900,476090020,2730,2730,2730,2730,1
20230830,115800,476087290,2730,2735,2735,2730,263
20230830,115700,475369155,2730,2730,2730,2730,32
20230830,115600,475281795,2735,2725,2735,2725,1322
20230830,115500,471674100,2725,2725,2725,2725,127
20230830,115400,471328025,2725,2725,2725,2725,0
20230830,115300,471328025,2725,2725,2725,2725,2977
20230830,115200,463215700,2730,2730,2730,2725,374
20230830,115100,462195025,2730,2720,2730,2720,596
20230830,115000,460571045,2725,2725,2725,2720,48
20230830,114900,460440370,2720,2725,2725,2720,671
20230830,114800,458612030,2730,2730,2730,2730,0
20230830,114700,458612030,2730,2725,2730,2725,283
20230830,114600,457840850,2730,2730,2730,2730,0
20230830,114500,457840850,2730,2730,2730,2730,1
20230830,114400,457838120,2725,2725,2725,2725,34
20230830,114300,457745470,2730,2725,2730,2725,250
20230830,114200,457063060,2720,2720,2720,2720,55
20230830,114100,456913460,2730,2730,2730,2730,242
20230830,114000,456252800,2730,2730,2730,2730,0
20230830,113900,456252800,2730,2730,2730,2730,0
20230830,113800,456252800,2730,2730,2730,2730,0
20230830,113700,456252800,2730,2730,2730,2730,1
20230830,113600,456250070,2725,2725,2725,2725,0
20230830,113500,456250070,2725,2725,2725,2725,0
20230830,113400,456250070,2725,2725,2725,2725,10
20230830,113300,456222820,2725,2725,2725,2725,1
20230830,113200,456220095,2725,2725,2725,2725,0
20230830,113100,456220095,2725,2730,2730,2725,519
20230830,113000,454803320,2725,2725,2725,2725,21
20230830,112900,454746095,2730,2730,2730,2730,0
20230830,112800,454746095,2730,2730,2730,2730,585
20230830,112700,453149045,2725,2730,2730,2725,112
20230830,112600,452843665,2725,2725,2725,2725,91
20230830,112500,452595690,2720,2720,2720,2720,1413
20230830,112400,448752330,2720,2720,2720,2720,200
20230830,112300,448208330,2720,2720,2720,2720,109
20230830,112200,447911850,2725,2730,2730,2725,83
20230830,112100,447685650,2730,2730,2730,2730,0
20230830,112000,447685650,2730,2730,2730,2730,5
20230830,111900,447672000,2730,2725,2730,2725,222
20230830,111800,447066190,2730,2725,2730,2720,422
20230830,111700,445916335,2725,2725,2725,2725,1
20230830,111600,445913610,2725,2725,2725,2725,321
20230830,111500,445038885,2725,2725,2725,2725,1599
20230830,111400,440681610,2720,2720,2720,2720,40
20230830,111300,440572810,2725,2725,2725,2725,0
20230830,111200,440572810,2725,2725,2725,2725,0
20230830,111100,440572810,2725,2725,2725,2725,0
20230830,111000,440572810,2725,2725,2725,2725,1
20230830,110900,440570085,2720,2720,2720,2720,20
20230830,110800,440515685,2725,2720,2725,2720,40
20230830,110700,440406870,2720,2720,2720,2720,434
20230830,110600,439226390,2720,2720,2720,2720,0
20230830,110500,439226390,2720,2720,2720,2720,0
20230830,110400,439226390,2720,2720,2720,2720,1210
20230830,110300,435935190,2720,2720,2720,2715,666
20230830,110200,434123920,2720,2720,2720,2720,31
20230830,110100,434039600,2715,2715,2715,2715,0
20230830,110000,434039600,2715,2720,2720,2715,259
20230830,105900,433335135,2720,2725,2725,2720,648
20230830,105800,431571815,2720,2720,2720,2720,20
20230830,105700,431517415,2720,2720,2720,2720,122
20230830,105600,431185575,2720,2720,2720,2720,265
20230830,105500,430464775,2720,2720,2720,2720,525
20230830,105400,429036775,2720,2720,2720,2720,734
20230830,105300,427040295,2725,2720,2725,2720,24
20230830,105200,426975005,2720,2720,2720,2720,363
20230830,105100,425987645,2720,2720,2720,2720,40
20230830,105000,425878845,2725,2720,2725,2720,2
20230830,104900,425873400,2725,2725,2725,2725,0
20230830,104800,425873400,2725,2725,2725,2725,4
20230830,104700,425862500,2725,2720,2725,2720,41
20230830,104600,425750975,2720,2715,2720,2715,1020
20230830,104500,422981575,2715,2715,2715,2715,0
20230830,104400,422981575,2715,2725,2725,2715,124
20230830,104300,422644790,2720,2720,2720,2720,40
20230830,104200,422535990,2725,2715,2725,2715,75
20230830,104100,422332355,2725,2715,2725,2715,65
20230830,104000,422155860,2715,2715,2715,2715,442
20230830,103900,420955830,2725,2725,2725,2725,23
20230830,103800,420893155,2725,2725,2725,2725,10
20230830,103700,420865905,2725,2720,2725,2720,359
20230830,103600,419889420,2720,2720,2720,2720,0
20230830,103500,419889420,2720,2720,2720,2720,220
20230830,103400,419291020,2725,2725,2725,2725,0
20230830,103300,419291020,2725,2725,2725,2725,0
20230830,103200,419291020,2725,2710,2725,2710,4500
20230830,103100,407088520,2710,2720,2720,2710,9806
20230830,103000,380450265,2720,2720,2720,2720,339
20230830,102900,379528185,2720,2720,2720,2720,60
20230830,102800,379364985,2725,2725,2725,2725,0
20230830,102700,379364985,2725,2725,2725,2725,21
20230830,102600,379307760,2725,2720,2725,2720,239
20230830,102500,378656780,2720,2720,2720,2720,1447
20230830,102400,374720940,2720,2725,2725,2720,3816
20230830,102300,364341395,2725,2725,2725,2725,30
20230830,102200,364259645,2720,2720,2720,2720,235
20230830,102100,363620445,2725,2715,2725,2715,684
20230830,102000,361762215,2710,2710,2710,2710,0
20230830,101900,361762215,2710,2710,2710,2710,512
20230830,101800,360374695,2710,2715,2715,2710,560
20230830,101700,358856515,2715,2715,2715,2715,2062
20230830,101600,353258185,2715,2715,2715,2715,703
20230830,101500,351349540,2715,2715,2715,2715,0
20230830,101400,351349540,2715,2715,2715,2715,200
20230830,101300,350806540,2720,2715,2720,2715,120
20230830,101200,350480240,2715,2715,2720,2715,246
20230830,101100,349811325,2715,2715,2715,2715,6836
20230830,101000,331251585,2715,2720,2720,2715,3984
20230830,100900,320434930,2720,2720,2720,2720,1309
20230830,100800,316874450,2720,2720,2720,2720,18
20230830,100700,316825490,2720,2720,2720,2720,100
20230830,100600,316553490,2720,2720,2720,2720,0
20230830,100500,316553490,2720,2720,2720,2720,188
20230830,100400,316042130,2720,2720,2720,2720,2973
20230830,100300,307955570,2720,2720,2720,2720,0
20230830,100200,307955570,2720,2720,2720,2720,180
20230830,100100,307465970,2720,2725,2725,2720,1975
20230830,100000,302092410,2725,2725,2725,2725,702
20230830,095900,300179460,2725,2725,2725,2725,56
20230830,095800,300026860,2725,2725,2725,2725,501
20230830,095700,298661635,2730,2725,2730,2725,11
20230830,095600,298631655,2725,2725,2725,2725,400
20230830,095500,297541655,2730,2730,2730,2725,201
20230830,095400,296992930,2730,2725,2730,2725,111
20230830,095300,296689955,2730,2725,2730,2725,630
20230830,095200,294970155,2725,2725,2725,2725,1332
20230830,095100,291340455,2725,2725,2725,2725,0
20230830,095000,291340455,2725,2725,2725,2725,0
20230830,094900,291340455,2725,2725,2725,2725,0
20230830,094800,291340455,2725,2725,2725,2725,0
20230830,094700,291340455,2725,2725,2725,2725,1600
20230830,094600,286980455,2725,2725,2725,2725,300
20230830,094500,286162955,2725,2725,2725,2725,4664
20230830,094400,273453555,2730,2725,2730,2725,101
20230830,094300,273178325,2725,2725,2725,2725,557
20230830,094200,271660500,2725,2735,2735,2725,1295
20230830,094100,268127075,2730,2730,2730,2730,15
20230830,094000,268086125,2725,2730,2730,2725,380
20230830,093900,267050620,2730,2730,2730,2720,7680
20230830,093800,246133495,2730,2730,2730,2730,2574
20230830,093700,239106475,2735,2735,2740,2735,5287
20230830,093600,224646505,2740,2740,2740,2740,0
20230830,093500,224646505,2740,2735,2740,2735,1015
20230830,093400,221865905,2735,2740,2740,2735,625
20230830,093300,220156025,2740,2735,2740,2735,1735
20230830,093200,215407195,2740,2740,2740,2740,210
20230830,093100,214831795,2740,2735,2740,2735,31
20230830,093000,214747005,2735,2740,2740,2735,1285
20230830,092900,211230695,2740,2735,2740,2735,103
20230830,092800,210948490,2740,2740,2740,2740,1172
20230830,092700,207737210,2750,2750,2750,2750,0
20230830,092600,207737210,2750,2745,2750,2740,627
20230830,092500,206016100,2750,2750,2750,2750,2
20230830,092400,206010600,2755,2750,2755,2750,102
20230830,092300,205730095,2750,2755,2755,2750,2316
20230830,092200,199360520,2755,2745,2755,2745,9084
20230830,092100,174384175,2740,2740,2745,2740,666
20230830,092000,172558805,2740,2740,2740,2740,250
20230830,091900,171873805,2740,2740,2740,2740,2607
20230830,091800,164730625,2745,2745,2745,2745,105
20230830,091700,164442400,2745,2745,2745,2745,700
20230830,091600,162520900,2745,2740,2745,2740,390
20230830,091500,161452295,2740,2740,2740,2740,69
20230830,091400,161263235,2745,2735,2745,2735,5163
20230830,091300,147110305,2740,2735,2750,2735,364
20230830,091200,146112440,2740,2750,2750,2740,6433
20230830,091100,128470930,2750,2750,2750,2750,425
20230830,091000,127302180,2750,2755,2760,2750,2002
20230830,090900,121786670,2755,2755,2755,2750,2129
20230830,090800,115921280,2755,2760,2760,2755,3672
20230830,090700,105801770,2755,2755,2755,2745,2929
20230830,090600,97733395,2755,2745,2755,2740,19463
20230830,090500,44304355,2745,2750,2755,2745,3189
20230830,090400,35538775,2750,2740,2750,2730,7400
20230830,090300,15217950,2740,2740,2740,2730,448
20230830,090200,13990570,2740,2740,2740,2730,808
20230830,090100,11782800,2745,2745,2745,2740,1680
20230830,090000,7178740,2740,2740,2740,2730,2620