stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185400,2123806805,2365,2365,2365,2365,9294
20230830,185300,2123806805,2365,2365,2365,2365,0
20230830,185200,2123806805,2365,2365,2365,2365,0
20230830,185100,2123806805,2365,2365,2365,2365,0
20230830,185000,2123806805,2365,2365,2365,2365,0
20230830,184900,2123806805,2365,2365,2365,2365,0
20230830,184800,2123806805,2365,2365,2365,2365,0
20230830,184700,2123806805,2365,2365,2365,2365,0
20230830,184600,2123806805,2365,2365,2365,2365,0
20230830,184500,2123806805,2365,2365,2365,2365,0
20230830,184400,2123806805,2365,2365,2365,2365,0
20230830,184300,2123806805,2365,2365,2365,2365,0
20230830,184200,2123806805,2365,2365,2365,2365,0
20230830,184100,2123806805,2365,2365,2365,2365,0
20230830,184000,2123806805,2365,2365,2365,2365,0
20230830,183900,2123806805,2365,2365,2365,2365,0
20230830,183800,2123806805,2365,2365,2365,2365,0
20230830,183700,2123806805,2365,2365,2365,2365,0
20230830,183600,2123806805,2365,2365,2365,2365,0
20230830,183500,2123806805,2365,2365,2365,2365,0
20230830,183400,2123806805,2365,2365,2365,2365,0
20230830,183300,2123806805,2365,2365,2365,2365,0
20230830,183200,2123806805,2365,2365,2365,2365,0
20230830,183100,2123806805,2365,2365,2365,2365,0
20230830,183000,2123806805,2365,2365,2365,2365,0
20230830,182900,2123806805,2365,2365,2365,2365,0
20230830,182800,2123806805,2365,2365,2365,2365,0
20230830,182700,2123806805,2365,2365,2365,2365,0
20230830,182600,2123806805,2365,2365,2365,2365,0
20230830,182500,2123806805,2365,2365,2365,2365,0
20230830,182400,2123806805,2365,2365,2365,2365,9294
20230830,182300,2123806805,2365,2365,2365,2365,0
20230830,182200,2123806805,2365,2365,2365,2365,0
20230830,182100,2123806805,2365,2365,2365,2365,0
20230830,182000,2123806805,2365,2365,2365,2365,0
20230830,181900,2123806805,2365,2365,2365,2365,0
20230830,181800,2123806805,2365,2365,2365,2365,0
20230830,181700,2123806805,2365,2365,2365,2365,0
20230830,181600,2123806805,2365,2365,2365,2365,0
20230830,181500,2123806805,2365,2365,2365,2365,0
20230830,181400,2123806805,2365,2365,2365,2365,0
20230830,181300,2123806805,2365,2365,2365,2365,0
20230830,181200,2123806805,2365,2365,2365,2365,0
20230830,181100,2123806805,2365,2365,2365,2365,0
20230830,181000,2123806805,2365,2365,2365,2365,0
20230830,180900,2123806805,2365,2365,2365,2365,0
20230830,180800,2123806805,2365,2365,2365,2365,0
20230830,180700,2123806805,2365,2365,2365,2365,0
20230830,180600,2123806805,2365,2365,2365,2365,0
20230830,180500,2123806805,2365,2365,2365,2365,0
20230830,180400,2123806805,2365,2365,2365,2365,0
20230830,180300,2123806805,2365,2365,2365,2365,0
20230830,180200,2123806805,2365,2365,2365,2365,0
20230830,180100,2123806805,2365,2365,2365,2365,0
20230830,180000,2123806805,2365,2365,2365,2365,0
20230830,175900,2123806805,2365,2365,2365,2365,0
20230830,175800,2123806805,2365,2365,2365,2365,0
20230830,175700,2123806805,2365,2365,2365,2365,0
20230830,175600,2123806805,2365,2365,2365,2365,0
20230830,175500,2123806805,2365,2365,2365,2365,0
20230830,175400,2123806805,2365,2365,2365,2365,9294
20230830,175300,2123806805,2365,2365,2365,2365,0
20230830,175200,2123806805,2365,2365,2365,2365,0
20230830,175100,2123806805,2365,2365,2365,2365,0
20230830,175000,2123806805,2365,2365,2365,2365,0
20230830,174900,2123806805,2365,2365,2365,2365,0
20230830,174800,2123806805,2365,2365,2365,2365,0
20230830,174700,2123806805,2365,2365,2365,2365,0
20230830,174600,2123806805,2365,2365,2365,2365,0
20230830,174500,2123806805,2365,2365,2365,2365,0
20230830,174400,2123806805,2365,2365,2365,2365,0
20230830,174300,2123806805,2365,2365,2365,2365,0
20230830,174200,2123806805,2365,2365,2365,2365,0
20230830,174100,2123806805,2365,2365,2365,2365,0
20230830,174000,2123806805,2365,2365,2365,2365,0
20230830,173900,2123806805,2365,2365,2365,2365,0
20230830,173800,2123806805,2365,2365,2365,2365,0
20230830,173700,2123806805,2365,2365,2365,2365,0
20230830,173600,2123806805,2365,2365,2365,2365,0
20230830,173500,2123806805,2365,2365,2365,2365,0
20230830,173400,2123806805,2365,2365,2365,2365,0
20230830,173300,2123806805,2365,2365,2365,2365,0
20230830,173200,2123806805,2365,2365,2365,2365,0
20230830,173100,2123806805,2365,2365,2365,2365,0
20230830,173000,2123806805,2365,2365,2365,2365,0
20230830,172900,2123806805,2365,2365,2365,2365,0
20230830,172800,2123806805,2365,2365,2365,2365,0
20230830,172700,2123806805,2365,2365,2365,2365,0
20230830,172600,2123806805,2365,2365,2365,2365,0
20230830,172500,2123806805,2365,2365,2365,2365,0
20230830,172400,2123806805,2365,2365,2365,2365,9294
20230830,172300,2123806805,2365,2365,2365,2365,0
20230830,172200,2123806805,2365,2365,2365,2365,0
20230830,172100,2123806805,2365,2365,2365,2365,0
20230830,172000,2123806805,2365,2365,2365,2365,0
20230830,171900,2123806805,2365,2365,2365,2365,0
20230830,171800,2123806805,2365,2365,2365,2365,0
20230830,171700,2123806805,2365,2365,2365,2365,0
20230830,171600,2123806805,2365,2365,2365,2365,0
20230830,171500,2123806805,2365,2365,2365,2365,0
20230830,171400,2123806805,2365,2365,2365,2365,0
20230830,171300,2123806805,2365,2365,2365,2365,0
20230830,171200,2123806805,2365,2365,2365,2365,0
20230830,171100,2123806805,2365,2365,2365,2365,0
20230830,171000,2123806805,2365,2365,2365,2365,0
20230830,170900,2123806805,2365,2365,2365,2365,0
20230830,170800,2123806805,2365,2365,2365,2365,0
20230830,170700,2123806805,2365,2365,2365,2365,0
20230830,170600,2123806805,2365,2365,2365,2365,0
20230830,170500,2123806805,2365,2365,2365,2365,0
20230830,170400,2123806805,2365,2365,2365,2365,0
20230830,170300,2123806805,2365,2365,2365,2365,0
20230830,170200,2123806805,2365,2365,2365,2365,0
20230830,170100,2123806805,2365,2365,2365,2365,0
20230830,170000,2123806805,2365,2365,2365,2365,0
20230830,165900,2123806805,2365,2365,2365,2365,0
20230830,165800,2123806805,2365,2365,2365,2365,0
20230830,165700,2123806805,2365,2365,2365,2365,0
20230830,165600,2123806805,2365,2365,2365,2365,0
20230830,165500,2123806805,2365,2365,2365,2365,0
20230830,165400,2123806805,2365,2365,2365,2365,9294
20230830,165300,2123806805,2365,2365,2365,2365,0
20230830,165200,2123806805,2365,2365,2365,2365,0
20230830,165100,2123806805,2365,2365,2365,2365,0
20230830,165000,2123806805,2365,2365,2365,2365,0
20230830,164900,2123806805,2365,2365,2365,2365,0
20230830,164800,2123806805,2365,2365,2365,2365,0
20230830,164700,2123806805,2365,2365,2365,2365,0
20230830,164600,2123806805,2365,2365,2365,2365,0
20230830,164500,2123806805,2365,2365,2365,2365,0
20230830,164400,2123806805,2365,2365,2365,2365,0
20230830,164300,2123806805,2365,2365,2365,2365,0
20230830,164200,2123806805,2365,2365,2365,2365,0
20230830,164100,2123806805,2365,2365,2365,2365,0
20230830,164000,2123806805,2365,2365,2365,2365,0
20230830,163900,2123806805,2365,2365,2365,2365,0
20230830,163800,2123806805,2365,2365,2365,2365,0
20230830,163700,2123806805,2365,2365,2365,2365,0
20230830,163600,2123806805,2365,2365,2365,2365,0
20230830,163500,2123806805,2365,2365,2365,2365,0
20230830,163400,2123806805,2365,2365,2365,2365,0
20230830,163300,2123806805,2365,2365,2365,2365,0
20230830,163200,2123806805,2365,2365,2365,2365,0
20230830,163100,2123806805,2365,2365,2365,2365,0
20230830,163000,2123806805,2365,2365,2365,2365,0
20230830,162900,2123806805,2365,2365,2365,2365,0
20230830,162800,2123806805,2365,2365,2365,2365,0
20230830,162700,2123806805,2365,2365,2365,2365,0
20230830,162600,2123806805,2365,2365,2365,2365,0
20230830,162500,2123806805,2365,2365,2365,2365,0
20230830,162400,2123806805,2365,2365,2365,2365,9294
20230830,162300,2123806805,2365,2365,2365,2365,0
20230830,162200,2123806805,2365,2365,2365,2365,0
20230830,162100,2123806805,2365,2365,2365,2365,0
20230830,162000,2123806805,2365,2365,2365,2365,0
20230830,161900,2123806805,2365,2365,2365,2365,0
20230830,161800,2123806805,2365,2365,2365,2365,0
20230830,161700,2123806805,2365,2365,2365,2365,0
20230830,161600,2123806805,2365,2365,2365,2365,0
20230830,161500,2123806805,2365,2365,2365,2365,0
20230830,161400,2123806805,2365,2365,2365,2365,0
20230830,161300,2123806805,2365,2365,2365,2365,0
20230830,161200,2123806805,2365,2365,2365,2365,0
20230830,161100,2123806805,2365,2365,2365,2365,0
20230830,161000,2123806805,2365,2365,2365,2365,0
20230830,160900,2123806805,2365,2365,2365,2365,0
20230830,160800,2123806805,2365,2365,2365,2365,0
20230830,160700,2123806805,2365,2365,2365,2365,0
20230830,160600,2123806805,2365,2365,2365,2365,0
20230830,160500,2123806805,2365,2365,2365,2365,0
20230830,160400,2123806805,2365,2365,2365,2365,0
20230830,160300,2123806805,2365,2365,2365,2365,0
20230830,160200,2123806805,2365,2365,2365,2365,0
20230830,160100,2123806805,2365,2365,2365,2365,0
20230830,160000,2123806805,2365,2365,2365,2365,0
20230830,155900,2123806805,2365,2365,2365,2365,0
20230830,155800,2123806805,2365,2365,2365,2365,0
20230830,155700,2123806805,2365,2365,2365,2365,0
20230830,155600,2123806805,2365,2365,2365,2365,0
20230830,155500,2123806805,2365,2365,2365,2365,0
20230830,155400,2123806805,2365,2365,2365,2365,9294
20230830,155300,2123806805,2365,2365,2365,2365,0
20230830,155200,2123806805,2365,2365,2365,2365,0
20230830,155100,2123806805,2365,2365,2365,2365,0
20230830,155000,2123806805,2365,2365,2365,2365,0
20230830,154900,2123806805,2365,2365,2365,2365,0
20230830,154800,2123806805,2365,2365,2365,2365,0
20230830,154700,2123806805,2365,2365,2365,2365,0
20230830,154600,2123806805,2365,2365,2365,2365,0
20230830,154500,2123806805,2365,2365,2365,2365,0
20230830,154400,2123806805,2365,2365,2365,2365,0
20230830,154300,2123806805,2365,2365,2365,2365,0
20230830,154200,2123806805,2365,2365,2365,2365,0
20230830,154100,2123806805,2365,2365,2365,2365,0
20230830,154000,2123806805,2365,2365,2365,2365,0
20230830,153900,2123806805,2365,2365,2365,2365,0
20230830,153800,2123806805,2365,2365,2365,2365,0
20230830,153700,2123806805,2365,2365,2365,2365,0
20230830,153600,2123806805,2365,2365,2365,2365,0
20230830,153500,2123806805,2365,2365,2365,2365,0
20230830,153400,2123806805,2365,2365,2365,2365,0
20230830,153300,2123806805,2365,2365,2365,2365,0
20230830,153200,2123806805,2365,2365,2365,2365,0
20230830,153100,2123806805,2365,2365,2365,2365,0
20230830,153000,2123806805,2365,2365,2365,2365,9294
20230830,152900,2101826495,2370,2370,2370,2370,0
20230830,152800,2101826495,2370,2370,2370,2370,0
20230830,152700,2101826495,2370,2370,2370,2370,0
20230830,152600,2101826495,2370,2370,2370,2370,0
20230830,152500,2101826495,2370,2370,2370,2370,0
20230830,152400,2101826495,2370,2370,2370,2370,0
20230830,152300,2101826495,2370,2370,2370,2370,0
20230830,152200,2101826495,2370,2370,2370,2370,0
20230830,152100,2101826495,2370,2370,2370,2370,0
20230830,152000,2101826495,2370,2370,2370,2370,0
20230830,151900,2101826495,2370,2375,2375,2370,573
20230830,151800,2100468325,2375,2370,2375,2370,1171
20230830,151700,2097692555,2370,2370,2370,2370,2173
20230830,151600,2092542545,2365,2370,2370,2365,617
20230830,151500,2091080270,2370,2370,2370,2365,332
20230830,151400,2090294930,2370,2370,2370,2365,940
20230830,151300,2088067325,2370,2365,2370,2365,902
20230830,151200,2085933090,2370,2370,2370,2370,757
20230830,151100,2084139000,2370,2370,2370,2370,1172
20230830,151000,2081361360,2370,2370,2375,2370,3937
20230830,150900,2072025615,2370,2370,2370,2370,230
20230830,150800,2071480515,2365,2370,2370,2365,697
20230830,150700,2069831560,2370,2370,2370,2370,730
20230830,150600,2068101460,2370,2370,2370,2370,533
20230830,150500,2066838250,2370,2370,2370,2370,0
20230830,150400,2066838250,2370,2380,2380,2370,65
20230830,150300,2066683850,2380,2360,2385,2360,1042
20230830,150200,2064203870,2360,2380,2380,2360,43092
20230830,150100,1962245815,2390,2390,2390,2390,0
20230830,150000,1962245815,2390,2390,2390,2390,0
20230830,145900,1962245815,2390,2390,2390,2390,1
20230830,145800,1962243425,2390,2390,2390,2390,0
20230830,145700,1962243425,2390,2390,2390,2390,0
20230830,145600,1962243425,2390,2390,2390,2390,100
20230830,145500,1962004425,2390,2385,2390,2380,750
20230830,145400,1960214325,2380,2380,2380,2380,300
20230830,145300,1959500325,2390,2390,2390,2390,3
20230830,145200,1959493155,2390,2390,2390,2390,0
20230830,145100,1959493155,2390,2385,2390,2385,6054
20230830,145000,1945028245,2385,2385,2385,2385,0
20230830,144900,1945028245,2385,2385,2385,2385,71
20230830,144800,1944858910,2385,2385,2385,2385,15
20230830,144700,1944823135,2390,2390,2390,2390,0
20230830,144600,1944823135,2390,2390,2390,2390,100
20230830,144500,1944584135,2390,2385,2390,2375,3921
20230830,144400,1935249660,2385,2385,2385,2385,50
20230830,144300,1935130410,2385,2385,2385,2385,100
20230830,144200,1934891910,2380,2380,2380,2380,0
20230830,144100,1934891910,2380,2385,2385,2380,14035
20230830,144000,1901488560,2385,2385,2385,2385,145
20230830,143900,1901142735,2385,2385,2385,2385,1700
20230830,143800,1897088235,2385,2385,2385,2385,120
20230830,143700,1896802035,2385,2385,2385,2385,2938
20230830,143600,1889794905,2385,2385,2385,2385,1400
20230830,143500,1886455905,2385,2385,2385,2385,6490
20230830,143400,1870977255,2385,2380,2385,2380,557
20230830,143300,1869651590,2385,2385,2385,2385,0
20230830,143200,1869651590,2385,2385,2385,2385,820
20230830,143100,1867695890,2385,2385,2385,2385,838
20230830,143000,1865697260,2385,2385,2385,2385,14
20230830,142900,1865663870,2385,2385,2385,2385,4008
20230830,142800,1856104790,2385,2385,2385,2385,1
20230830,142700,1856102405,2385,2385,2385,2380,1812
20230830,142600,1851788285,2385,2385,2385,2385,729
20230830,142500,1850049620,2385,2385,2385,2385,40
20230830,142400,1849954220,2385,2390,2390,2385,501
20230830,142300,1848759330,2380,2385,2385,2380,303
20230830,142200,1848036680,2385,2385,2385,2385,1500
20230830,142100,1844459180,2385,2385,2385,2385,0
20230830,142000,1844459180,2385,2385,2385,2385,0
20230830,141900,1844459180,2385,2385,2385,2385,5
20230830,141800,1844447255,2385,2385,2385,2385,98
20230830,141700,1844213525,2385,2385,2385,2385,0
20230830,141600,1844213525,2385,2380,2385,2380,1030
20230830,141500,1841761975,2380,2380,2380,2380,2
20230830,141400,1841757215,2375,2370,2375,2370,915
20230830,141300,1839588595,2375,2375,2375,2375,60
20230830,141200,1839446095,2370,2370,2370,2370,1
20230830,141100,1839443725,2375,2375,2375,2375,2000
20230830,141000,1834693725,2375,2385,2385,2375,1029
20230830,140900,1832249365,2390,2390,2390,2390,98
20230830,140800,1832015145,2390,2390,2390,2390,210
20230830,140700,1831513245,2385,2380,2390,2380,113
20230830,140600,1831244285,2390,2385,2390,2385,350
20230830,140500,1830408985,2390,2390,2390,2390,0
20230830,140400,1830408985,2390,2380,2390,2380,2709
20230830,140300,1823961555,2365,2395,2395,2365,150000
20230830,140200,1468691565,2400,2405,2405,2400,624
20230830,140100,1467193770,2405,2400,2405,2400,714
20230830,140000,1465480165,2405,2405,2405,2405,0
20230830,135900,1465480165,2405,2405,2405,2400,97
20230830,135800,1465247325,2405,2405,2405,2405,1
20230830,135700,1465244920,2405,2400,2405,2400,134
20230830,135600,1464922815,2405,2400,2405,2400,1136
20230830,135500,1462195885,2400,2400,2400,2400,0
20230830,135400,1462195885,2400,2400,2400,2400,0
20230830,135300,1462195885,2400,2400,2400,2400,100
20230830,135200,1461955885,2400,2400,2400,2400,18
20230830,135100,1461912685,2400,2400,2400,2395,3002
20230830,135000,1454712885,2395,2395,2395,2395,3500
20230830,134900,1446330385,2395,2395,2395,2390,126
20230830,134800,1446028905,2395,2395,2395,2390,62
20230830,134700,1445880565,2390,2390,2390,2390,210
20230830,134600,1445378665,2395,2390,2395,2385,929
20230830,134500,1443161140,2390,2390,2390,2390,600
20230830,134400,1441727140,2395,2395,2395,2395,0
20230830,134300,1441727140,2395,2400,2400,2395,69
20230830,134200,1441561855,2400,2400,2400,2400,1
20230830,134100,1441559455,2400,2400,2400,2395,200
20230830,134000,1441080265,2395,2390,2395,2390,19634
20230830,133900,1394065710,2390,2390,2390,2390,1519
20230830,133800,1390435300,2390,2390,2390,2390,104
20230830,133700,1390186740,2390,2390,2390,2390,1
20230830,133600,1390184350,2385,2390,2390,2385,55
20230830,133500,1390053150,2385,2385,2385,2385,375
20230830,133400,1389158775,2380,2380,2380,2380,0
20230830,133300,1389158775,2380,2380,2380,2380,0
20230830,133200,1389158775,2380,2380,2380,2380,96
20230830,133100,1388930295,2385,2385,2385,2385,0
20230830,133000,1388930295,2385,2385,2385,2385,0
20230830,132900,1388930295,2385,2385,2385,2385,0
20230830,132800,1388930295,2385,2385,2385,2385,9
20230830,132700,1388908830,2380,2390,2390,2380,1459
20230830,132600,1385421840,2395,2395,2400,2395,165
20230830,132500,1385026540,2395,2395,2395,2395,241
20230830,132400,1384449345,2400,2400,2400,2400,0
20230830,132300,1384449345,2400,2400,2400,2395,1409
20230830,132200,1381069785,2400,2385,2400,2385,12036
20230830,132100,1352259650,2380,2380,2380,2380,5
20230830,132000,1352247750,2385,2380,2385,2380,11006
20230830,131900,1325998470,2380,2380,2380,2380,4
20230830,131800,1325988950,2375,2375,2375,2375,0
20230830,131700,1325988950,2375,2375,2375,2375,10
20230830,131600,1325965200,2380,2385,2385,2380,1100
20230830,131500,1323342050,2385,2385,2385,2385,0
20230830,131400,1323342050,2385,2385,2385,2385,61
20230830,131300,1323196565,2385,2385,2385,2385,0
20230830,131200,1323196565,2385,2385,2385,2385,0
20230830,131100,1323196565,2385,2385,2385,2385,0
20230830,131000,1323196565,2385,2385,2385,2385,0
20230830,130900,1323196565,2385,2380,2385,2380,51
20230830,130800,1323075180,2380,2380,2380,2380,0
20230830,130700,1323075180,2380,2380,2380,2380,0
20230830,130600,1323075180,2380,2380,2380,2380,48
20230830,130500,1322960940,2380,2380,2380,2380,0
20230830,130400,1322960940,2380,2380,2380,2380,226
20230830,130300,1322423060,2380,2380,2380,2380,50
20230830,130200,1322304060,2380,2380,2380,2380,315
20230830,130100,1321554360,2380,2380,2380,2380,0
20230830,130000,1321554360,2380,2380,2380,2375,3371
20230830,125900,1313546380,2380,2380,2380,2380,2
20230830,125800,1313541620,2380,2380,2380,2380,300
20230830,125700,1312827620,2380,2380,2380,2380,0
20230830,125600,1312827620,2380,2380,2380,2380,0
20230830,125500,1312827620,2380,2380,2380,2380,0
20230830,125400,1312827620,2380,2380,2380,2380,210
20230830,125300,1312327820,2380,2380,2380,2380,0
20230830,125200,1312327820,2380,2380,2380,2380,1788
20230830,125100,1308072380,2385,2385,2385,2385,0
20230830,125000,1308072380,2385,2385,2385,2385,1457
20230830,124900,1304597435,2380,2380,2380,2380,0
20230830,124800,1304597435,2380,2380,2380,2380,200
20230830,124700,1304121435,2380,2380,2380,2380,10
20230830,124600,1304097635,2385,2380,2385,2380,1509
20230830,124500,1300504135,2380,2380,2380,2380,1
20230830,124400,1300501755,2380,2380,2380,2380,0
20230830,124300,1300501755,2380,2380,2380,2380,50
20230830,124200,1300382755,2380,2380,2380,2380,0
20230830,124100,1300382755,2380,2380,2380,2380,0
20230830,124000,1300382755,2380,2375,2380,2375,5882
20230830,123900,1286389070,2375,2375,2375,2375,19
20230830,123800,1286343945,2370,2370,2370,2370,0
20230830,123700,1286343945,2370,2370,2370,2370,0
20230830,123600,1286343945,2370,2370,2370,2370,1
20230830,123500,1286341575,2370,2370,2370,2370,21
20230830,123400,1286291805,2370,2370,2370,2370,0
20230830,123300,1286291805,2370,2370,2370,2370,3523
20230830,123200,1277942295,2375,2375,2375,2375,21
20230830,123100,1277892420,2375,2370,2375,2370,42
20230830,123000,1277792845,2370,2380,2380,2370,34
20230830,122900,1277712105,2380,2380,2380,2380,0
20230830,122800,1277712105,2380,2380,2380,2380,0
20230830,122700,1277712105,2380,2380,2380,2380,0
20230830,122600,1277712105,2380,2380,2380,2380,30
20230830,122500,1277640705,2380,2380,2380,2380,0
20230830,122400,1277640705,2380,2380,2380,2380,3
20230830,122300,1277633565,2370,2370,2370,2370,0
20230830,122200,1277633565,2370,2370,2370,2370,1
20230830,122100,1277631195,2375,2375,2375,2375,0
20230830,122000,1277631195,2375,2380,2380,2375,5
20230830,121900,1277619300,2380,2380,2380,2380,7
20230830,121800,1277602640,2365,2365,2365,2365,0
20230830,121700,1277602640,2365,2365,2365,2365,6819
20230830,121600,1261475705,2365,2370,2380,2365,2085
20230830,121500,1256544390,2380,2380,2380,2380,0
20230830,121400,1256544390,2380,2380,2380,2380,1
20230830,121300,1256542010,2370,2370,2370,2370,0
20230830,121200,1256542010,2370,2370,2370,2370,0
20230830,121100,1256542010,2370,2370,2370,2370,1000
20230830,121000,1254172010,2365,2370,2370,2365,4750
20230830,120900,1242929920,2375,2370,2375,2370,140
20230830,120800,1242597870,2375,2370,2375,2370,184
20230830,120700,1242161040,2365,2365,2365,2365,0
20230830,120600,1242161040,2365,2365,2365,2365,0
20230830,120500,1242161040,2365,2375,2375,2365,2672
20230830,120400,1235832005,2370,2370,2370,2370,0
20230830,120300,1235832005,2370,2370,2370,2370,0
20230830,120200,1235832005,2370,2370,2370,2370,210
20230830,120100,1235334305,2370,2370,2370,2370,2012
20230830,120000,1230565865,2370,2370,2370,2370,0
20230830,115900,1230565865,2370,2370,2370,2370,1010
20230830,115800,1228172165,2380,2365,2380,2365,120
20230830,115700,1227886865,2380,2380,2380,2380,0
20230830,115600,1227886865,2380,2380,2380,2380,0
20230830,115500,1227886865,2380,2380,2380,2380,1
20230830,115400,1227884485,2365,2370,2370,2365,4999
20230830,115300,1216059250,2370,2370,2370,2370,0
20230830,115200,1216059250,2370,2370,2370,2370,598
20230830,115100,1214641990,2370,2370,2370,2370,0
20230830,115000,1214641990,2370,2370,2370,2370,127
20230830,114900,1214341000,2375,2375,2375,2375,0
20230830,114800,1214341000,2375,2375,2375,2375,1000
20230830,114700,1211966000,2370,2370,2370,2370,970
20230830,114600,1209667100,2370,2370,2370,2370,0
20230830,114500,1209667100,2370,2370,2370,2370,0
20230830,114400,1209667100,2370,2370,2370,2370,57
20230830,114300,1209532010,2370,2375,2375,2370,44
20230830,114200,1209427725,2370,2370,2370,2370,0
20230830,114100,1209427725,2370,2370,2370,2370,0
20230830,114000,1209427725,2370,2370,2370,2370,0
20230830,113900,1209427725,2370,2370,2370,2370,10
20230830,113800,1209404025,2385,2385,2385,2385,0
20230830,113700,1209404025,2385,2370,2385,2365,801
20230830,113600,1207507035,2385,2370,2385,2370,2
20230830,113500,1207502280,2385,2380,2385,2380,7758
20230830,113400,1189027770,2380,2380,2380,2380,0
20230830,113300,1189027770,2380,2370,2380,2370,433
20230830,113200,1188001550,2365,2365,2365,2365,0
20230830,113100,1188001550,2365,2375,2375,2365,5235
20230830,113000,1175595350,2375,2380,2380,2375,367
20230830,112900,1174722975,2380,2375,2385,2375,214
20230830,112800,1174214650,2370,2370,2370,2370,0
20230830,112700,1174214650,2370,2380,2380,2370,411
20230830,112600,1173240470,2380,2380,2380,2380,3349
20230830,112500,1165269850,2380,2375,2380,2370,1894
20230830,112400,1160777575,2380,2380,2380,2380,1
20230830,112300,1160775195,2380,2380,2380,2380,200
20230830,112200,1160299195,2380,2380,2380,2380,0
20230830,112100,1160299195,2380,2380,2380,2380,2
20230830,112000,1160294435,2380,2380,2380,2380,50
20230830,111900,1160175435,2380,2380,2380,2380,0
20230830,111800,1160175435,2380,2380,2380,2380,110
20230830,111700,1159913635,2375,2385,2385,2375,91
20230830,111600,1159697500,2380,2380,2380,2380,351
20230830,111500,1158862120,2380,2380,2380,2380,548
20230830,111400,1157557880,2380,2380,2380,2380,1501
20230830,111300,1153985500,2375,2375,2375,2375,750
20230830,111200,1152204250,2375,2375,2375,2375,352
20230830,111100,1151368250,2375,2375,2375,2375,0
20230830,111000,1151368250,2375,2375,2375,2375,1
20230830,110900,1151365875,2375,2375,2375,2375,10
20230830,110800,1151342125,2375,2375,2375,2375,500
20230830,110700,1150154625,2375,2375,2375,2375,0
20230830,110600,1150154625,2375,2375,2375,2375,0
20230830,110500,1150154625,2375,2375,2375,2375,85
20230830,110400,1149952750,2380,2380,2380,2380,6
20230830,110300,1149938470,2380,2380,2380,2380,6
20230830,110200,1149924190,2370,2370,2370,2370,99
20230830,110100,1149689560,2365,2365,2365,2365,31
20230830,110000,1149616245,2370,2370,2370,2370,0
20230830,105900,1149616245,2370,2370,2370,2370,25
20230830,105800,1149556995,2370,2370,2370,2370,3406
20230830,105700,1141484775,2375,2375,2375,2375,1336
20230830,105600,1138311775,2375,2375,2375,2375,67
20230830,105500,1138152650,2375,2375,2375,2375,0
20230830,105400,1138152650,2375,2370,2375,2370,1223
20230830,105300,1135253125,2370,2370,2370,2370,212
20230830,105200,1134750685,2375,2380,2380,2375,918
20230830,105100,1132567935,2380,2370,2380,2370,3158
20230830,105000,1125080475,2370,2370,2370,2370,546
20230830,104900,1123786455,2370,2360,2370,2360,2315
20230830,104800,1118313965,2365,2370,2370,2365,734
20230830,104700,1116577825,2370,2365,2370,2365,8
20230830,104600,1116558890,2365,2365,2365,2365,545
20230830,104500,1115269965,2365,2365,2365,2360,1670
20230830,104400,1111326795,2365,2370,2370,2365,210
20230830,104300,1110829645,2370,2370,2370,2370,1
20230830,104200,1110827275,2370,2370,2370,2370,0
20230830,104100,1110827275,2370,2370,2370,2370,1050
20230830,104000,1108338775,2370,2360,2370,2360,1022
20230830,103900,1105917635,2355,2365,2365,2355,57650
20230830,103800,970087390,2370,2380,2380,2370,325
20230830,103700,969316140,2370,2370,2370,2370,500
20230830,103600,968131140,2370,2375,2375,2365,10030
20230830,103500,944373930,2380,2380,2380,2380,90
20230830,103400,944159730,2375,2375,2375,2375,0
20230830,103300,944159730,2375,2375,2375,2375,20
20230830,103200,944112230,2375,2375,2375,2375,36
20230830,103100,944026730,2375,2375,2375,2375,795
20230830,103000,942138605,2380,2380,2380,2380,232
20230830,102900,941586445,2380,2380,2380,2375,4518
20230830,102800,930839830,2380,2380,2385,2380,1411
20230830,102700,927479150,2380,2380,2380,2375,2355
20230830,102600,921881750,2380,2375,2380,2375,1040
20230830,102500,919406750,2375,2375,2375,2375,40
20230830,102400,919311750,2375,2375,2375,2375,90
20230830,102300,919098000,2375,2375,2375,2375,0
20230830,102200,919098000,2375,2380,2380,2375,2351
20230830,102100,913503125,2380,2375,2380,2375,4200
20230830,102000,903513625,2380,2385,2385,2380,1651
20230830,101900,899583245,2380,2380,2380,2380,2050
20230830,101800,894704245,2380,2380,2385,2370,4700
20230830,101700,883549700,2380,2375,2380,2375,6171
20230830,101600,868873425,2370,2375,2375,2365,5421
20230830,101500,856029635,2375,2365,2375,2365,1010
20230830,101400,853630985,2360,2370,2370,2360,4615
20230830,101300,842716930,2370,2375,2375,2370,2600
20230830,101200,836549430,2375,2370,2375,2370,306
20230830,101100,835822710,2370,2365,2370,2365,249
20230830,101000,835233570,2370,2370,2375,2360,1583
20230830,100900,831489155,2365,2365,2365,2365,550
20230830,100800,830188405,2360,2355,2360,2355,1320
20230830,100700,827076255,2355,2360,2365,2355,10060
20230830,100600,803328715,2360,2365,2365,2360,10883
20230830,100500,777605420,2365,2370,2375,2365,1994
20230830,100400,772882010,2365,2370,2370,2365,5105
20230830,100300,760784820,2370,2390,2390,2370,2147
20230830,100200,755690680,2380,2370,2390,2370,3486
20230830,100100,747406745,2370,2360,2370,2360,28483
20230830,100000,680174520,2365,2365,2365,2360,7444
20230830,095900,662593040,2365,2365,2370,2360,16523
20230830,095800,623548635,2365,2375,2375,2360,11009
20230830,095700,597504870,2375,2380,2385,2360,38551
20230830,095600,506097335,2380,2380,2380,2380,20781
20230830,095500,456638555,2380,2390,2390,2370,35085
20230830,095400,373054410,2390,2395,2395,2390,13968
20230830,095300,339616195,2400,2400,2400,2400,50
20230830,095200,339496195,2400,2400,2400,2400,544
20230830,095100,338190595,2400,2400,2400,2400,0
20230830,095000,338190595,2400,2400,2400,2400,71
20230830,094900,338020195,2400,2400,2400,2400,276
20230830,094800,337357795,2395,2395,2395,2395,80
20230830,094700,337166195,2400,2400,2400,2400,1820
20230830,094600,332798195,2405,2405,2405,2405,0
20230830,094500,332798195,2405,2400,2405,2400,2192
20230830,094400,327534765,2400,2395,2400,2395,51
20230830,094300,327412615,2395,2395,2395,2395,1743
20230830,094200,323238130,2395,2390,2395,2390,8135
20230830,094100,303795315,2395,2395,2395,2390,1702
20230830,094000,299721160,2390,2400,2400,2390,22712
20230830,093900,245250210,2405,2405,2405,2405,10
20230830,093800,245226160,2410,2405,2410,2405,653
20230830,093700,243655685,2415,2415,2415,2415,60
20230830,093600,243510785,2405,2410,2410,2405,900
20230830,093500,241345980,2415,2415,2415,2415,2
20230830,093400,241341150,2410,2415,2415,2400,15167
20230830,093300,204846150,2430,2420,2430,2420,12
20230830,093200,204817020,2420,2420,2420,2420,2
20230830,093100,204812180,2430,2420,2430,2420,2725
20230830,093000,198217660,2425,2425,2425,2425,201
20230830,092900,197730235,2420,2420,2420,2420,3536
20230830,092800,189173115,2415,2415,2415,2415,311
20230830,092700,188422050,2405,2415,2415,2405,146
20230830,092600,188070910,2410,2415,2415,2410,606
20230830,092500,186609935,2415,2405,2415,2405,539
20230830,092400,185311130,2405,2405,2405,2405,80
20230830,092300,185118730,2405,2405,2405,2405,3560
20230830,092200,176556930,2405,2395,2405,2395,223
20230830,092100,176020845,2400,2390,2400,2390,5079
20230830,092000,163862910,2395,2400,2400,2395,1335
20230830,091900,160661910,2400,2400,2400,2395,741
20230830,091800,158884210,2400,2395,2400,2395,512
20230830,091700,157657225,2395,2390,2395,2390,5968
20230830,091600,143378945,2390,2400,2400,2390,4809
20230830,091500,131862065,2400,2400,2400,2395,9618
20230830,091400,108793865,2400,2400,2410,2400,210
20230830,091300,108289765,2400,2415,2415,2400,3762
20230830,091200,99226720,2420,2415,2420,2410,888
20230830,091100,97082215,2410,2405,2410,2405,4629
20230830,091000,85939555,2405,2425,2425,2405,7406
20230830,090900,68078860,2425,2425,2435,2425,353
20230830,090800,67222335,2420,2420,2420,2420,3285
20230830,090700,59272635,2420,2420,2425,2420,999
20230830,090600,56854815,2415,2410,2420,2410,920
20230830,090500,54633485,2410,2405,2410,2405,1679
20230830,090400,50591495,2405,2405,2405,2405,107
20230830,090300,50334160,2400,2395,2400,2395,3033
20230830,090200,43064360,2395,2395,2395,2385,6135
20230830,090100,28382345,2400,2420,2420,2395,613
20230830,090000,26910110,2395,2385,2400,2385,10897