stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185000,1033195830,2065,2065,2065,2065,20050
20230830,184900,1033195830,2065,2065,2065,2065,0
20230830,184800,1033195830,2065,2065,2065,2065,0
20230830,184700,1033195830,2065,2065,2065,2065,0
20230830,184600,1033195830,2065,2065,2065,2065,0
20230830,184500,1033195830,2065,2065,2065,2065,0
20230830,184400,1033195830,2065,2065,2065,2065,0
20230830,184300,1033195830,2065,2065,2065,2065,0
20230830,184200,1033195830,2065,2065,2065,2065,0
20230830,184100,1033195830,2065,2065,2065,2065,0
20230830,184000,1033195830,2065,2065,2065,2065,0
20230830,183900,1033195830,2065,2065,2065,2065,0
20230830,183800,1033195830,2065,2065,2065,2065,0
20230830,183700,1033195830,2065,2065,2065,2065,0
20230830,183600,1033195830,2065,2065,2065,2065,0
20230830,183500,1033195830,2065,2065,2065,2065,0
20230830,183400,1033195830,2065,2065,2065,2065,0
20230830,183300,1033195830,2065,2065,2065,2065,0
20230830,183200,1033195830,2065,2065,2065,2065,0
20230830,183100,1033195830,2065,2065,2065,2065,0
20230830,183000,1033195830,2065,2065,2065,2065,0
20230830,182900,1033195830,2065,2065,2065,2065,0
20230830,182800,1033195830,2065,2065,2065,2065,0
20230830,182700,1033195830,2065,2065,2065,2065,0
20230830,182600,1033195830,2065,2065,2065,2065,0
20230830,182500,1033195830,2065,2065,2065,2065,0
20230830,182400,1033195830,2065,2065,2065,2065,0
20230830,182300,1033195830,2065,2065,2065,2065,0
20230830,182200,1033195830,2065,2065,2065,2065,0
20230830,182100,1033195830,2065,2065,2065,2065,0
20230830,182000,1033195830,2065,2065,2065,2065,20050
20230830,181900,1033195830,2065,2065,2065,2065,0
20230830,181800,1033195830,2065,2065,2065,2065,0
20230830,181700,1033195830,2065,2065,2065,2065,0
20230830,181600,1033195830,2065,2065,2065,2065,0
20230830,181500,1033195830,2065,2065,2065,2065,0
20230830,181400,1033195830,2065,2065,2065,2065,0
20230830,181300,1033195830,2065,2065,2065,2065,0
20230830,181200,1033195830,2065,2065,2065,2065,0
20230830,181100,1033195830,2065,2065,2065,2065,0
20230830,181000,1033195830,2065,2065,2065,2065,0
20230830,180900,1033195830,2065,2065,2065,2065,0
20230830,180800,1033195830,2065,2065,2065,2065,0
20230830,180700,1033195830,2065,2065,2065,2065,0
20230830,180600,1033195830,2065,2065,2065,2065,0
20230830,180500,1033195830,2065,2065,2065,2065,0
20230830,180400,1033195830,2065,2065,2065,2065,0
20230830,180300,1033195830,2065,2065,2065,2065,0
20230830,180200,1033195830,2065,2065,2065,2065,0
20230830,180100,1033195830,2065,2065,2065,2065,0
20230830,180000,1033195830,2065,2065,2065,2065,0
20230830,175900,1033195830,2065,2065,2065,2065,0
20230830,175800,1033195830,2065,2065,2065,2065,0
20230830,175700,1033195830,2065,2065,2065,2065,0
20230830,175600,1033195830,2065,2065,2065,2065,0
20230830,175500,1033195830,2065,2065,2065,2065,0
20230830,175400,1033195830,2065,2065,2065,2065,0
20230830,175300,1033195830,2065,2065,2065,2065,0
20230830,175200,1033195830,2065,2065,2065,2065,0
20230830,175100,1033195830,2065,2065,2065,2065,0
20230830,175000,1033195830,2065,2065,2065,2065,20050
20230830,174900,1033195830,2065,2065,2065,2065,0
20230830,174800,1033195830,2065,2065,2065,2065,0
20230830,174700,1033195830,2065,2065,2065,2065,0
20230830,174600,1033195830,2065,2065,2065,2065,0
20230830,174500,1033195830,2065,2065,2065,2065,0
20230830,174400,1033195830,2065,2065,2065,2065,0
20230830,174300,1033195830,2065,2065,2065,2065,0
20230830,174200,1033195830,2065,2065,2065,2065,0
20230830,174100,1033195830,2065,2065,2065,2065,0
20230830,174000,1033195830,2065,2065,2065,2065,0
20230830,173900,1033195830,2065,2065,2065,2065,0
20230830,173800,1033195830,2065,2065,2065,2065,0
20230830,173700,1033195830,2065,2065,2065,2065,0
20230830,173600,1033195830,2065,2065,2065,2065,0
20230830,173500,1033195830,2065,2065,2065,2065,0
20230830,173400,1033195830,2065,2065,2065,2065,0
20230830,173300,1033195830,2065,2065,2065,2065,0
20230830,173200,1033195830,2065,2065,2065,2065,0
20230830,173100,1033195830,2065,2065,2065,2065,0
20230830,173000,1033195830,2065,2065,2065,2065,0
20230830,172900,1033195830,2065,2065,2065,2065,0
20230830,172800,1033195830,2065,2065,2065,2065,0
20230830,172700,1033195830,2065,2065,2065,2065,0
20230830,172600,1033195830,2065,2065,2065,2065,0
20230830,172500,1033195830,2065,2065,2065,2065,0
20230830,172400,1033195830,2065,2065,2065,2065,0
20230830,172300,1033195830,2065,2065,2065,2065,0
20230830,172200,1033195830,2065,2065,2065,2065,0
20230830,172100,1033195830,2065,2065,2065,2065,0
20230830,172000,1033195830,2065,2065,2065,2065,20050
20230830,171900,1033195830,2065,2065,2065,2065,0
20230830,171800,1033195830,2065,2065,2065,2065,0
20230830,171700,1033195830,2065,2065,2065,2065,0
20230830,171600,1033195830,2065,2065,2065,2065,0
20230830,171500,1033195830,2065,2065,2065,2065,0
20230830,171400,1033195830,2065,2065,2065,2065,0
20230830,171300,1033195830,2065,2065,2065,2065,0
20230830,171200,1033195830,2065,2065,2065,2065,0
20230830,171100,1033195830,2065,2065,2065,2065,0
20230830,171000,1033195830,2065,2065,2065,2065,0
20230830,170900,1033195830,2065,2065,2065,2065,0
20230830,170800,1033195830,2065,2065,2065,2065,0
20230830,170700,1033195830,2065,2065,2065,2065,0
20230830,170600,1033195830,2065,2065,2065,2065,0
20230830,170500,1033195830,2065,2065,2065,2065,0
20230830,170400,1033195830,2065,2065,2065,2065,0
20230830,170300,1033195830,2065,2065,2065,2065,0
20230830,170200,1033195830,2065,2065,2065,2065,0
20230830,170100,1033195830,2065,2065,2065,2065,0
20230830,170000,1033195830,2065,2065,2065,2065,0
20230830,165900,1033195830,2065,2065,2065,2065,0
20230830,165800,1033195830,2065,2065,2065,2065,0
20230830,165700,1033195830,2065,2065,2065,2065,0
20230830,165600,1033195830,2065,2065,2065,2065,0
20230830,165500,1033195830,2065,2065,2065,2065,0
20230830,165400,1033195830,2065,2065,2065,2065,0
20230830,165300,1033195830,2065,2065,2065,2065,0
20230830,165200,1033195830,2065,2065,2065,2065,0
20230830,165100,1033195830,2065,2065,2065,2065,0
20230830,165000,1033195830,2065,2065,2065,2065,20050
20230830,164900,1033195830,2065,2065,2065,2065,0
20230830,164800,1033195830,2065,2065,2065,2065,0
20230830,164700,1033195830,2065,2065,2065,2065,0
20230830,164600,1033195830,2065,2065,2065,2065,0
20230830,164500,1033195830,2065,2065,2065,2065,0
20230830,164400,1033195830,2065,2065,2065,2065,0
20230830,164300,1033195830,2065,2065,2065,2065,0
20230830,164200,1033195830,2065,2065,2065,2065,0
20230830,164100,1033195830,2065,2065,2065,2065,0
20230830,164000,1033195830,2065,2065,2065,2065,0
20230830,163900,1033195830,2065,2065,2065,2065,0
20230830,163800,1033195830,2065,2065,2065,2065,0
20230830,163700,1033195830,2065,2065,2065,2065,0
20230830,163600,1033195830,2065,2065,2065,2065,0
20230830,163500,1033195830,2065,2065,2065,2065,0
20230830,163400,1033195830,2065,2065,2065,2065,0
20230830,163300,1033195830,2065,2065,2065,2065,0
20230830,163200,1033195830,2065,2065,2065,2065,0
20230830,163100,1033195830,2065,2065,2065,2065,0
20230830,163000,1033195830,2065,2065,2065,2065,0
20230830,162900,1033195830,2065,2065,2065,2065,0
20230830,162800,1033195830,2065,2065,2065,2065,0
20230830,162700,1033195830,2065,2065,2065,2065,0
20230830,162600,1033195830,2065,2065,2065,2065,0
20230830,162500,1033195830,2065,2065,2065,2065,0
20230830,162400,1033195830,2065,2065,2065,2065,0
20230830,162300,1033195830,2065,2065,2065,2065,0
20230830,162200,1033195830,2065,2065,2065,2065,0
20230830,162100,1033195830,2065,2065,2065,2065,0
20230830,162000,1033195830,2065,2065,2065,2065,20050
20230830,161900,1033195830,2065,2065,2065,2065,0
20230830,161800,1033195830,2065,2065,2065,2065,0
20230830,161700,1033195830,2065,2065,2065,2065,0
20230830,161600,1033195830,2065,2065,2065,2065,0
20230830,161500,1033195830,2065,2065,2065,2065,0
20230830,161400,1033195830,2065,2065,2065,2065,0
20230830,161300,1033195830,2065,2065,2065,2065,0
20230830,161200,1033195830,2065,2065,2065,2065,0
20230830,161100,1033195830,2065,2065,2065,2065,0
20230830,161000,1033195830,2065,2065,2065,2065,0
20230830,160900,1033195830,2065,2065,2065,2065,0
20230830,160800,1033195830,2065,2065,2065,2065,0
20230830,160700,1033195830,2065,2065,2065,2065,0
20230830,160600,1033195830,2065,2065,2065,2065,0
20230830,160500,1033195830,2065,2065,2065,2065,0
20230830,160400,1033195830,2065,2065,2065,2065,0
20230830,160300,1033195830,2065,2065,2065,2065,0
20230830,160200,1033195830,2065,2065,2065,2065,0
20230830,160100,1033195830,2065,2065,2065,2065,0
20230830,160000,1033195830,2065,2065,2065,2065,0
20230830,155900,1033195830,2065,2065,2065,2065,0
20230830,155800,1033195830,2065,2065,2065,2065,0
20230830,155700,1033195830,2065,2065,2065,2065,0
20230830,155600,1033195830,2065,2065,2065,2065,0
20230830,155500,1033195830,2065,2065,2065,2065,0
20230830,155400,1033195830,2065,2065,2065,2065,0
20230830,155300,1033195830,2065,2065,2065,2065,0
20230830,155200,1033195830,2065,2065,2065,2065,0
20230830,155100,1033195830,2065,2065,2065,2065,0
20230830,155000,1033195830,2065,2065,2065,2065,20050
20230830,154900,1033195830,2065,2065,2065,2065,0
20230830,154800,1033195830,2065,2065,2065,2065,0
20230830,154700,1033195830,2065,2065,2065,2065,0
20230830,154600,1033195830,2065,2065,2065,2065,0
20230830,154500,1033195830,2065,2065,2065,2065,0
20230830,154400,1033195830,2065,2065,2065,2065,0
20230830,154300,1033195830,2065,2065,2065,2065,0
20230830,154200,1033195830,2065,2065,2065,2065,0
20230830,154100,1033195830,2065,2065,2065,2065,0
20230830,154000,1033195830,2065,2065,2065,2065,0
20230830,153900,1033195830,2065,2065,2065,2065,0
20230830,153800,1033195830,2065,2065,2065,2065,0
20230830,153700,1033195830,2065,2065,2065,2065,0
20230830,153600,1033195830,2065,2065,2065,2065,0
20230830,153500,1033195830,2065,2065,2065,2065,0
20230830,153400,1033195830,2065,2065,2065,2065,0
20230830,153300,1033195830,2065,2065,2065,2065,0
20230830,153200,1033195830,2065,2065,2065,2065,0
20230830,153100,1033195830,2065,2065,2065,2065,0
20230830,153000,1033195830,2065,2065,2065,2065,20050
20230830,152900,991792580,2065,2065,2065,2065,0
20230830,152800,991792580,2065,2065,2065,2065,0
20230830,152700,991792580,2065,2065,2065,2065,0
20230830,152600,991792580,2065,2065,2065,2065,0
20230830,152500,991792580,2065,2065,2065,2065,0
20230830,152400,991792580,2065,2065,2065,2065,0
20230830,152300,991792580,2065,2065,2065,2065,0
20230830,152200,991792580,2065,2065,2065,2065,0
20230830,152100,991792580,2065,2065,2065,2065,0
20230830,152000,991792580,2065,2065,2065,2065,0
20230830,151900,991792580,2065,2065,2070,2065,3010
20230830,151800,985576905,2065,2060,2065,2060,312
20230830,151700,984933665,2065,2065,2065,2065,2
20230830,151600,984929535,2060,2070,2070,2060,601
20230830,151500,983690655,2065,2055,2070,2055,7956
20230830,151400,967281250,2060,2055,2060,2055,501
20230830,151300,966249690,2060,2060,2060,2060,0
20230830,151200,966249690,2060,2055,2060,2050,182
20230830,151100,965875700,2060,2060,2060,2060,0
20230830,151000,965875700,2060,2050,2060,2050,12
20230830,150900,965851080,2060,2060,2060,2060,3
20230830,150800,965844900,2055,2055,2055,2050,2372
20230830,150700,960976960,2060,2060,2060,2060,0
20230830,150600,960976960,2060,2060,2060,2055,8
20230830,150500,960960505,2055,2055,2055,2055,40
20230830,150400,960878305,2060,2060,2060,2055,255
20230830,150300,960354020,2055,2055,2055,2055,27
20230830,150200,960298535,2060,2060,2060,2060,0
20230830,150100,960298535,2060,2060,2060,2060,0
20230830,150000,960298535,2060,2060,2060,2060,445
20230830,145900,959381835,2060,2060,2060,2060,10
20230830,145800,959361235,2060,2060,2060,2050,340
20230830,145700,958660875,2060,2060,2060,2060,0
20230830,145600,958660875,2060,2055,2060,2055,997
20230830,145500,956611785,2060,2060,2060,2060,0
20230830,145400,956611785,2060,2055,2060,2050,200
20230830,145300,956201770,2050,2055,2060,2050,5013
20230830,145200,945904050,2060,2060,2060,2060,1
20230830,145100,945901990,2055,2060,2060,2055,306
20230830,145000,945273110,2060,2060,2060,2060,10
20230830,144900,945252510,2060,2060,2060,2055,69
20230830,144800,945110700,2055,2055,2055,2055,2000
20230830,144700,941000700,2060,2060,2060,2060,0
20230830,144600,941000700,2060,2060,2060,2060,0
20230830,144500,941000700,2060,2060,2060,2060,0
20230830,144400,941000700,2060,2060,2060,2060,24
20230830,144300,940951260,2060,2060,2060,2060,0
20230830,144200,940951260,2060,2060,2060,2060,0
20230830,144100,940951260,2060,2055,2060,2055,172
20230830,144000,940597540,2060,2060,2060,2060,30
20230830,143900,940535740,2060,2060,2060,2060,15
20230830,143800,940504840,2060,2060,2060,2060,2200
20230830,143700,935972840,2060,2060,2060,2060,0
20230830,143600,935972840,2060,2060,2060,2060,0
20230830,143500,935972840,2060,2060,2060,2060,0
20230830,143400,935972840,2060,2060,2060,2060,1
20230830,143300,935970780,2055,2055,2055,2055,34
20230830,143200,935900910,2060,2060,2060,2060,1
20230830,143100,935898850,2060,2055,2060,2055,101
20230830,143000,935691290,2060,2055,2060,2055,222
20230830,142900,935234070,2060,2060,2060,2060,0
20230830,142800,935234070,2060,2060,2060,2060,0
20230830,142700,935234070,2060,2060,2060,2055,156
20230830,142600,934913435,2055,2055,2060,2055,14
20230830,142500,934884655,2060,2060,2060,2055,288
20230830,142400,934291405,2065,2065,2065,2060,516
20230830,142300,933228360,2060,2065,2065,2060,27
20230830,142200,933172650,2065,2065,2065,2065,0
20230830,142100,933172650,2065,2065,2065,2065,2
20230830,142000,933168520,2060,2065,2065,2060,309
20230830,141900,932531935,2065,2060,2065,2055,1074
20230830,141800,930320960,2060,2060,2060,2055,726
20230830,141700,928825405,2060,2060,2060,2060,1532
20230830,141600,925669485,2060,2060,2060,2060,2401
20230830,141500,920723425,2055,2060,2060,2055,2834
20230830,141400,914898260,2060,2060,2060,2060,0
20230830,141300,914898260,2060,2060,2060,2060,0
20230830,141200,914898260,2060,2060,2060,2060,0
20230830,141100,914898260,2060,2060,2060,2060,20
20230830,141000,914857060,2060,2060,2060,2055,324
20230830,140900,914189735,2060,2055,2060,2055,201
20230830,140800,913776675,2060,2060,2060,2060,0
20230830,140700,913776675,2060,2060,2060,2060,0
20230830,140600,913776675,2060,2060,2060,2060,2
20230830,140500,913772555,2055,2055,2055,2055,20
20230830,140400,913731455,2060,2060,2060,2060,0
20230830,140300,913731455,2060,2060,2060,2060,0
20230830,140200,913731455,2060,2055,2060,2055,5700
20230830,140100,902017940,2060,2055,2060,2055,168
20230830,140000,901672690,2060,2060,2060,2060,214
20230830,135900,901231850,2060,2060,2060,2060,10
20230830,135800,901211250,2060,2055,2060,2055,2699
20230830,135700,895664795,2055,2050,2055,2050,6
20230830,135600,895652490,2055,2055,2055,2055,1
20230830,135500,895650435,2055,2055,2055,2055,0
20230830,135400,895650435,2055,2055,2055,2055,0
20230830,135300,895650435,2055,2055,2055,2055,0
20230830,135200,895650435,2055,2055,2055,2050,149
20230830,135100,895344480,2055,2055,2055,2050,1969
20230830,135000,891308015,2055,2055,2055,2055,234
20230830,134900,890827145,2060,2055,2060,2055,4
20230830,134800,890818910,2055,2060,2060,2055,4
20230830,134700,890810675,2055,2060,2060,2050,203
20230830,134600,890394340,2060,2060,2060,2060,0
20230830,134500,890394340,2060,2055,2060,2050,789
20230830,134400,888775320,2055,2055,2055,2055,1400
20230830,134300,885898320,2055,2055,2055,2055,3
20230830,134200,885892155,2060,2050,2060,2045,9465
20230830,134100,866514560,2055,2060,2060,2055,1513
20230830,134000,863405340,2060,2060,2060,2060,65
20230830,133900,863271440,2060,2055,2060,2055,216
20230830,133800,862827525,2060,2055,2060,2050,3005
20230830,133700,856663005,2060,2060,2060,2055,303
20230830,133600,856039325,2060,2055,2060,2055,1025
20230830,133500,853932940,2060,2060,2060,2060,232
20230830,133400,853455020,2060,2060,2060,2055,3028
20230830,133300,847232340,2055,2065,2065,2055,3505
20230830,133200,840014510,2065,2070,2070,2065,1070
20230830,133100,837804940,2070,2065,2070,2060,3853
20230830,133000,829844045,2065,2065,2070,2065,8903
20230830,132900,811442085,2065,2070,2070,2065,5428
20230830,132800,800221655,2070,2050,2070,2050,27436
20230830,132700,743738090,2055,2055,2055,2055,1
20230830,132600,743736035,2055,2050,2055,2050,3004
20230830,132500,737566620,2050,2050,2050,2050,213
20230830,132400,737129970,2050,2050,2050,2050,226
20230830,132300,736666670,2055,2050,2055,2050,5
20230830,132200,736656410,2045,2050,2055,2045,11552
20230830,132100,713014415,2055,2055,2055,2055,553
20230830,132000,711878000,2055,2055,2055,2055,0
20230830,131900,711878000,2055,2055,2055,2055,4
20230830,131800,711869780,2055,2055,2055,2050,248
20230830,131700,711360155,2055,2055,2055,2055,1
20230830,131600,711358100,2050,2050,2055,2050,9103
20230830,131500,692681450,2050,2055,2055,2050,1101
20230830,131400,690424395,2050,2050,2055,2050,1107
20230830,131300,688155010,2055,2050,2055,2050,5438
20230830,131200,677007095,2055,2050,2055,2050,5001
20230830,131100,666755040,2055,2055,2055,2055,0
20230830,131000,666755040,2055,2050,2055,2050,5001
20230830,130900,656502985,2055,2055,2055,2055,0
20230830,130800,656502985,2055,2050,2055,2050,6
20230830,130700,656490680,2055,2050,2055,2050,2
20230830,130600,656486575,2055,2055,2055,2055,50
20230830,130500,656383825,2055,2050,2055,2050,101
20230830,130400,656176770,2055,2055,2055,2055,0
20230830,130300,656176770,2055,2055,2055,2055,0
20230830,130200,656176770,2055,2055,2055,2055,0
20230830,130100,656176770,2055,2055,2055,2055,5
20230830,130000,656166495,2055,2055,2055,2055,0
20230830,125900,656166495,2055,2055,2055,2055,20
20230830,125800,656125395,2055,2055,2055,2055,0
20230830,125700,656125395,2055,2055,2055,2055,200
20230830,125600,655714395,2055,2055,2055,2055,0
20230830,125500,655714395,2055,2055,2055,2055,0
20230830,125400,655714395,2055,2055,2055,2055,0
20230830,125300,655714395,2055,2055,2055,2055,5
20230830,125200,655704120,2055,2055,2055,2055,0
20230830,125100,655704120,2055,2055,2055,2055,52
20230830,125000,655597260,2055,2055,2055,2055,50
20230830,124900,655494510,2055,2055,2055,2055,1
20230830,124800,655492455,2055,2050,2055,2050,82
20230830,124700,655324350,2055,2055,2055,2055,30
20230830,124600,655262700,2055,2055,2055,2055,18
20230830,124500,655225710,2055,2055,2055,2055,0
20230830,124400,655225710,2055,2055,2055,2055,0
20230830,124300,655225710,2055,2055,2055,2055,0
20230830,124200,655225710,2055,2050,2055,2050,101
20230830,124100,655018655,2055,2050,2055,2050,8
20230830,124000,655002250,2055,2055,2055,2055,100
20230830,123900,654796750,2055,2055,2055,2055,0
20230830,123800,654796750,2055,2055,2055,2055,100
20230830,123700,654591250,2055,2055,2055,2055,0
20230830,123600,654591250,2055,2055,2055,2055,241
20230830,123500,654095995,2060,2060,2060,2060,0
20230830,123400,654095995,2060,2060,2060,2060,4
20230830,123300,654087755,2055,2055,2055,2055,0
20230830,123200,654087755,2055,2055,2055,2050,171
20230830,123100,653737065,2060,2060,2060,2060,0
20230830,123000,653737065,2060,2060,2060,2060,9
20230830,122900,653718525,2060,2060,2060,2060,4
20230830,122800,653710285,2060,2060,2060,2060,0
20230830,122700,653710285,2060,2060,2060,2060,107
20230830,122600,653489865,2060,2060,2060,2060,0
20230830,122500,653489865,2060,2055,2060,2055,3120
20230830,122400,647066720,2055,2055,2055,2055,1315
20230830,122300,644364395,2055,2055,2055,2055,3243
20230830,122200,637700030,2060,2060,2060,2060,2
20230830,122100,637695910,2060,2060,2060,2060,0
20230830,122000,637695910,2060,2060,2060,2060,0
20230830,121900,637695910,2060,2060,2060,2060,1
20230830,121800,637693850,2055,2060,2060,2055,25
20230830,121700,637642460,2060,2060,2060,2060,1000
20230830,121600,635582460,2060,2055,2060,2055,615
20230830,121500,634318630,2055,2060,2060,2055,1591
20230830,121400,631048385,2060,2060,2060,2060,1000
20230830,121300,628988385,2060,2060,2060,2060,0
20230830,121200,628988385,2060,2060,2060,2060,0
20230830,121100,628988385,2060,2060,2060,2060,0
20230830,121000,628988385,2060,2060,2060,2060,96
20230830,120900,628790625,2060,2060,2060,2060,8
20230830,120800,628774145,2055,2055,2055,2055,0
20230830,120700,628774145,2055,2055,2055,2055,310
20230830,120600,628137095,2060,2060,2060,2060,0
20230830,120500,628137095,2060,2060,2060,2060,0
20230830,120400,628137095,2060,2060,2060,2060,0
20230830,120300,628137095,2060,2060,2060,2060,0
20230830,120200,628137095,2060,2060,2060,2060,0
20230830,120100,628137095,2060,2060,2060,2060,4
20230830,120000,628128855,2055,2050,2055,2050,1756
20230830,115900,624528800,2055,2060,2060,2050,8369
20230830,115800,607337785,2060,2055,2060,2055,719
20230830,115700,605860235,2060,2060,2060,2060,137
20230830,115600,605578015,2060,2060,2060,2060,10
20230830,115500,605557415,2060,2055,2060,2055,1001
20230830,115400,603500355,2060,2060,2060,2060,0
20230830,115300,603500355,2060,2060,2060,2060,0
20230830,115200,603500355,2060,2060,2060,2060,0
20230830,115100,603500355,2060,2060,2060,2060,0
20230830,115000,603500355,2060,2060,2060,2060,0
20230830,114900,603500355,2060,2060,2060,2060,595
20230830,114800,602274655,2060,2060,2060,2060,0
20230830,114700,602274655,2060,2055,2060,2055,91
20230830,114600,602087645,2060,2060,2060,2060,0
20230830,114500,602087645,2060,2060,2060,2060,114
20230830,114400,601852805,2060,2055,2060,2055,2
20230830,114300,601848690,2060,2060,2060,2060,0
20230830,114200,601848690,2060,2060,2060,2060,4100
20230830,114100,593402690,2055,2055,2055,2055,80
20230830,114000,593238290,2060,2060,2060,2060,0
20230830,113900,593238290,2060,2060,2060,2060,0
20230830,113800,593238290,2060,2055,2060,2055,101
20230830,113700,593030730,2060,2060,2060,2060,1
20230830,113600,593028670,2060,2060,2060,2060,0
20230830,113500,593028670,2060,2060,2060,2060,1
20230830,113400,593026610,2060,2060,2060,2060,1
20230830,113300,593024550,2060,2060,2060,2060,1
20230830,113200,593022490,2060,2060,2060,2060,0
20230830,113100,593022490,2060,2060,2060,2060,242
20230830,113000,592523970,2065,2060,2065,2060,4
20230830,112900,592515720,2060,2060,2060,2060,1028
20230830,112800,590398040,2060,2055,2060,2055,44
20230830,112700,590307615,2065,2065,2065,2065,0
20230830,112600,590307615,2065,2065,2065,2065,5
20230830,112500,590297290,2065,2065,2065,2065,0
20230830,112400,590297290,2065,2065,2065,2065,0
20230830,112300,590297290,2065,2065,2065,2055,41
20230830,112200,590212950,2055,2060,2065,2055,1021
20230830,112100,588114760,2065,2065,2065,2065,4
20230830,112000,588106500,2065,2065,2065,2065,104
20230830,111900,587891740,2065,2065,2065,2055,1634
20230830,111800,584530380,2060,2060,2060,2060,0
20230830,111700,584530380,2060,2060,2060,2060,500
20230830,111600,583500380,2065,2065,2065,2065,2
20230830,111500,583496250,2065,2060,2065,2055,2021
20230830,111400,579340910,2065,2065,2065,2065,1
20230830,111300,579338845,2055,2055,2065,2055,1101
20230830,111200,577076280,2065,2065,2065,2065,1
20230830,111100,577074215,2065,2065,2065,2065,1
20230830,111000,577072150,2065,2065,2065,2065,605
20230830,110900,575822825,2065,2060,2065,2060,22
20230830,110800,575777500,2065,2065,2065,2065,106
20230830,110700,575558610,2070,2065,2070,2065,2797
20230830,110600,569771415,2065,2060,2065,2060,2423
20230830,110500,564768920,2065,2065,2065,2065,0
20230830,110400,564768920,2065,2065,2065,2065,0
20230830,110300,564768920,2065,2065,2065,2065,2
20230830,110200,564764790,2055,2055,2055,2055,10
20230830,110100,564744240,2065,2065,2065,2065,0
20230830,110000,564744240,2065,2065,2065,2065,1
20230830,105900,564742175,2060,2060,2060,2060,100
20230830,105800,564536175,2055,2060,2060,2055,7167
20230830,105700,549773405,2060,2060,2060,2060,56
20230830,105600,549658045,2060,2055,2060,2055,108
20230830,105500,549436065,2055,2055,2055,2055,0
20230830,105400,549436065,2055,2055,2055,2055,2490
20230830,105300,544319115,2060,2055,2060,2055,3025
20230830,105200,538102735,2060,2060,2060,2060,0
20230830,105100,538102735,2060,2060,2060,2060,544
20230830,105000,536982095,2060,2060,2060,2060,10
20230830,104900,536961495,2060,2060,2060,2060,0
20230830,104800,536961495,2060,2060,2060,2060,0
20230830,104700,536961495,2060,2060,2060,2060,0
20230830,104600,536961495,2060,2060,2060,2060,0
20230830,104500,536961495,2060,2055,2060,2055,306
20230830,104400,536332660,2060,2060,2060,2060,0
20230830,104300,536332660,2060,2060,2060,2060,0
20230830,104200,536332660,2060,2060,2060,2055,4014
20230830,104100,528083820,2060,2060,2060,2060,0
20230830,104000,528083820,2060,2060,2060,2060,0
20230830,103900,528083820,2060,2060,2060,2060,0
20230830,103800,528083820,2060,2060,2060,2060,20
20230830,103700,528042620,2060,2060,2060,2060,0
20230830,103600,528042620,2060,2060,2060,2060,0
20230830,103500,528042620,2060,2060,2065,2060,321
20230830,103400,527381355,2055,2060,2060,2055,2500
20230830,103300,522236605,2065,2065,2065,2065,242
20230830,103200,521736875,2065,2065,2065,2065,0
20230830,103100,521736875,2065,2065,2065,2065,100
20230830,103000,521530375,2065,2065,2070,2065,672
20230830,102900,520142570,2065,2065,2065,2065,1353
20230830,102800,517348625,2065,2065,2065,2065,0
20230830,102700,517348625,2065,2065,2065,2065,0
20230830,102600,517348625,2065,2065,2065,2065,0
20230830,102500,517348625,2065,2060,2065,2060,100
20230830,102400,517142620,2060,2065,2065,2060,811
20230830,102300,515469410,2065,2060,2065,2055,40
20230830,102200,515387195,2055,2055,2055,2055,1204
20230830,102100,512912975,2065,2065,2065,2065,50
20230830,102000,512809725,2050,2060,2060,2050,7709
20230830,101900,496969435,2060,2060,2060,2060,100
20230830,101800,496763435,2065,2065,2065,2055,490
20230830,101700,495756450,2065,2055,2065,2055,3
20230830,101600,495750275,2065,2065,2065,2065,1
20230830,101500,495748210,2060,2065,2065,2060,2261
20230830,101400,491090545,2065,2060,2065,2060,7129
20230830,101300,476404800,2060,2060,2065,2060,1436
20230830,101200,473446565,2060,2060,2060,2060,1175
20230830,101100,471026065,2055,2060,2060,2055,1215
20230830,101000,468523615,2060,2060,2060,2060,1207
20230830,100900,466037195,2060,2065,2065,2060,1026
20230830,100800,463923530,2065,2065,2065,2065,5
20230830,100700,463913205,2060,2060,2065,2060,723
20230830,100600,462423820,2065,2065,2065,2065,0
20230830,100500,462423820,2065,2065,2065,2065,0
20230830,100400,462423820,2065,2065,2065,2065,1
20230830,100300,462421755,2065,2060,2065,2060,521
20230830,100200,461348390,2065,2065,2065,2065,11
20230830,100100,461325675,2065,2060,2065,2060,502
20230830,100000,460291545,2060,2065,2065,2060,2139
20230830,095900,455884635,2060,2060,2060,2060,745
20230830,095800,454349935,2060,2060,2060,2060,2
20230830,095700,454345815,2065,2065,2065,2065,0
20230830,095600,454345815,2065,2065,2065,2060,5422
20230830,095500,443176480,2065,2065,2065,2065,806
20230830,095400,441512090,2070,2070,2070,2070,48
20230830,095300,441412730,2070,2070,2070,2070,0
20230830,095200,441412730,2070,2070,2070,2070,119
20230830,095100,441166400,2070,2070,2070,2070,363
20230830,095000,440414990,2070,2070,2070,2070,367
20230830,094900,439655300,2070,2065,2070,2065,6770
20230830,094800,425665235,2065,2070,2070,2065,472
20230830,094700,424690545,2070,2070,2070,2070,272
20230830,094600,424127505,2075,2075,2075,2070,59
20230830,094500,424005345,2070,2075,2075,2070,205
20230830,094400,423580470,2075,2075,2075,2075,552
20230830,094300,422435070,2075,2075,2075,2075,3811
20230830,094200,414527245,2075,2070,2075,2070,10003
20230830,094100,393821020,2075,2075,2075,2070,4041
20230830,094000,385436595,2075,2070,2075,2070,501
20230830,093900,384399520,2075,2075,2075,2075,452
20230830,093800,383461620,2075,2070,2075,2070,1396
20230830,093700,380569550,2065,2065,2070,2065,3242
20230830,093600,373869955,2065,2065,2065,2065,0
20230830,093500,373869955,2065,2065,2070,2065,1594
20230830,093400,370575880,2065,2065,2065,2065,3
20230830,093300,370569685,2065,2060,2065,2060,223
20230830,093200,370110190,2065,2065,2065,2065,1
20230830,093100,370108125,2065,2065,2070,2065,1050
20230830,093000,367937685,2065,2065,2065,2065,316
20230830,092900,367285145,2070,2060,2070,2060,801
20230830,092800,365632575,2070,2055,2070,2055,2495
20230830,092700,360486435,2060,2065,2070,2060,17836
20230830,092600,323731720,2065,2070,2070,2065,502
20230830,092500,322695080,2070,2065,2070,2065,341
20230830,092400,321989235,2070,2065,2075,2060,6386
20230830,092300,308772150,2065,2070,2070,2065,8335
20230830,092200,291546675,2075,2075,2075,2075,245
20230830,092100,291038300,2075,2070,2075,2070,312
20230830,092000,290392450,2075,2075,2075,2070,2061
20230830,091900,286125455,2075,2075,2080,2075,1320
20230830,091800,283386410,2080,2075,2080,2075,1125
20230830,091700,281051980,2080,2075,2080,2070,8752
20230830,091600,262874535,2075,2080,2080,2075,938
20230830,091500,260924245,2080,2075,2080,2065,4569
20230830,091400,251457685,2080,2075,2080,2070,15118
20230830,091300,220105125,2070,2075,2075,2070,455
20230830,091200,219161500,2075,2075,2075,2070,3717
20230830,091100,211459355,2075,2075,2075,2070,1109
20230830,091000,209163180,2070,2065,2080,2065,1746
20230830,090900,205543400,2075,2070,2085,2070,32933
20230830,090800,137190830,2070,2065,2070,2060,18089
20230830,090700,99816685,2060,2055,2065,2055,4998
20230830,090600,89521300,2060,2055,2060,2050,9575
20230830,090500,69869665,2055,2055,2055,2055,0
20230830,090400,69869665,2055,2055,2055,2050,3009
20230830,090300,63688670,2050,2050,2055,2050,707
20230830,090200,62239310,2045,2050,2055,2045,3440
20230830,090100,55187790,2055,2060,2060,2050,5971
20230830,090000,42940120,2055,2060,2065,2055,20862