stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190100,1754752540,2165,2165,2165,2165,23334
20230830,190000,1754752540,2165,2165,2165,2165,0
20230830,185900,1754752540,2165,2165,2165,2165,0
20230830,185800,1754752540,2165,2165,2165,2165,0
20230830,185700,1754752540,2165,2165,2165,2165,0
20230830,185600,1754752540,2165,2165,2165,2165,0
20230830,185500,1754752540,2165,2165,2165,2165,0
20230830,185400,1754752540,2165,2165,2165,2165,0
20230830,185300,1754752540,2165,2165,2165,2165,0
20230830,185200,1754752540,2165,2165,2165,2165,0
20230830,185100,1754752540,2165,2165,2165,2165,0
20230830,185000,1754752540,2165,2165,2165,2165,0
20230830,184900,1754752540,2165,2165,2165,2165,0
20230830,184800,1754752540,2165,2165,2165,2165,0
20230830,184700,1754752540,2165,2165,2165,2165,0
20230830,184600,1754752540,2165,2165,2165,2165,0
20230830,184500,1754752540,2165,2165,2165,2165,0
20230830,184400,1754752540,2165,2165,2165,2165,0
20230830,184300,1754752540,2165,2165,2165,2165,0
20230830,184200,1754752540,2165,2165,2165,2165,0
20230830,184100,1754752540,2165,2165,2165,2165,0
20230830,184000,1754752540,2165,2165,2165,2165,0
20230830,183900,1754752540,2165,2165,2165,2165,0
20230830,183800,1754752540,2165,2165,2165,2165,0
20230830,183700,1754752540,2165,2165,2165,2165,0
20230830,183600,1754752540,2165,2165,2165,2165,0
20230830,183500,1754752540,2165,2165,2165,2165,0
20230830,183400,1754752540,2165,2165,2165,2165,0
20230830,183300,1754752540,2165,2165,2165,2165,0
20230830,183200,1754752540,2165,2165,2165,2165,0
20230830,183100,1754752540,2165,2165,2165,2165,23334
20230830,183000,1754752540,2165,2165,2165,2165,0
20230830,182900,1754752540,2165,2165,2165,2165,0
20230830,182800,1754752540,2165,2165,2165,2165,0
20230830,182700,1754752540,2165,2165,2165,2165,0
20230830,182600,1754752540,2165,2165,2165,2165,0
20230830,182500,1754752540,2165,2165,2165,2165,0
20230830,182400,1754752540,2165,2165,2165,2165,0
20230830,182300,1754752540,2165,2165,2165,2165,0
20230830,182200,1754752540,2165,2165,2165,2165,0
20230830,182100,1754752540,2165,2165,2165,2165,0
20230830,182000,1754752540,2165,2165,2165,2165,0
20230830,181900,1754752540,2165,2165,2165,2165,0
20230830,181800,1754752540,2165,2165,2165,2165,0
20230830,181700,1754752540,2165,2165,2165,2165,0
20230830,181600,1754752540,2165,2165,2165,2165,0
20230830,181500,1754752540,2165,2165,2165,2165,0
20230830,181400,1754752540,2165,2165,2165,2165,0
20230830,181300,1754752540,2165,2165,2165,2165,0
20230830,181200,1754752540,2165,2165,2165,2165,0
20230830,181100,1754752540,2165,2165,2165,2165,0
20230830,181000,1754752540,2165,2165,2165,2165,0
20230830,180900,1754752540,2165,2165,2165,2165,0
20230830,180800,1754752540,2165,2165,2165,2165,0
20230830,180700,1754752540,2165,2165,2165,2165,0
20230830,180600,1754752540,2165,2165,2165,2165,0
20230830,180500,1754752540,2165,2165,2165,2165,0
20230830,180400,1754752540,2165,2165,2165,2165,0
20230830,180300,1754752540,2165,2165,2165,2165,0
20230830,180200,1754752540,2165,2165,2165,2165,0
20230830,180100,1754752540,2165,2165,2165,2165,23334
20230830,180000,1754752540,2165,2165,2165,2165,0
20230830,175900,1754752540,2165,2165,2165,2165,0
20230830,175800,1754752540,2165,2165,2165,2165,0
20230830,175700,1754752540,2165,2165,2165,2165,0
20230830,175600,1754752540,2165,2165,2165,2165,0
20230830,175500,1754752540,2165,2165,2165,2165,0
20230830,175400,1754752540,2165,2165,2165,2165,0
20230830,175300,1754752540,2165,2165,2165,2165,0
20230830,175200,1754752540,2165,2165,2165,2165,0
20230830,175100,1754752540,2165,2165,2165,2165,0
20230830,175000,1754752540,2165,2165,2165,2165,0
20230830,174900,1754752540,2165,2165,2165,2165,0
20230830,174800,1754752540,2165,2165,2165,2165,0
20230830,174700,1754752540,2165,2165,2165,2165,0
20230830,174600,1754752540,2165,2165,2165,2165,0
20230830,174500,1754752540,2165,2165,2165,2165,0
20230830,174400,1754752540,2165,2165,2165,2165,0
20230830,174300,1754752540,2165,2165,2165,2165,0
20230830,174200,1754752540,2165,2165,2165,2165,0
20230830,174100,1754752540,2165,2165,2165,2165,0
20230830,174000,1754752540,2165,2165,2165,2165,0
20230830,173900,1754752540,2165,2165,2165,2165,0
20230830,173800,1754752540,2165,2165,2165,2165,0
20230830,173700,1754752540,2165,2165,2165,2165,0
20230830,173600,1754752540,2165,2165,2165,2165,0
20230830,173500,1754752540,2165,2165,2165,2165,0
20230830,173400,1754752540,2165,2165,2165,2165,0
20230830,173300,1754752540,2165,2165,2165,2165,0
20230830,173200,1754752540,2165,2165,2165,2165,0
20230830,173100,1754752540,2165,2165,2165,2165,23334
20230830,173000,1754752540,2165,2165,2165,2165,0
20230830,172900,1754752540,2165,2165,2165,2165,0
20230830,172800,1754752540,2165,2165,2165,2165,0
20230830,172700,1754752540,2165,2165,2165,2165,0
20230830,172600,1754752540,2165,2165,2165,2165,0
20230830,172500,1754752540,2165,2165,2165,2165,0
20230830,172400,1754752540,2165,2165,2165,2165,0
20230830,172300,1754752540,2165,2165,2165,2165,0
20230830,172200,1754752540,2165,2165,2165,2165,0
20230830,172100,1754752540,2165,2165,2165,2165,0
20230830,172000,1754752540,2165,2165,2165,2165,0
20230830,171900,1754752540,2165,2165,2165,2165,0
20230830,171800,1754752540,2165,2165,2165,2165,0
20230830,171700,1754752540,2165,2165,2165,2165,0
20230830,171600,1754752540,2165,2165,2165,2165,0
20230830,171500,1754752540,2165,2165,2165,2165,0
20230830,171400,1754752540,2165,2165,2165,2165,0
20230830,171300,1754752540,2165,2165,2165,2165,0
20230830,171200,1754752540,2165,2165,2165,2165,0
20230830,171100,1754752540,2165,2165,2165,2165,0
20230830,171000,1754752540,2165,2165,2165,2165,0
20230830,170900,1754752540,2165,2165,2165,2165,0
20230830,170800,1754752540,2165,2165,2165,2165,0
20230830,170700,1754752540,2165,2165,2165,2165,0
20230830,170600,1754752540,2165,2165,2165,2165,0
20230830,170500,1754752540,2165,2165,2165,2165,0
20230830,170400,1754752540,2165,2165,2165,2165,0
20230830,170300,1754752540,2165,2165,2165,2165,0
20230830,170200,1754752540,2165,2165,2165,2165,0
20230830,170100,1754752540,2165,2165,2165,2165,23334
20230830,170000,1754752540,2165,2165,2165,2165,0
20230830,165900,1754752540,2165,2165,2165,2165,0
20230830,165800,1754752540,2165,2165,2165,2165,0
20230830,165700,1754752540,2165,2165,2165,2165,0
20230830,165600,1754752540,2165,2165,2165,2165,0
20230830,165500,1754752540,2165,2165,2165,2165,0
20230830,165400,1754752540,2165,2165,2165,2165,0
20230830,165300,1754752540,2165,2165,2165,2165,0
20230830,165200,1754752540,2165,2165,2165,2165,0
20230830,165100,1754752540,2165,2165,2165,2165,0
20230830,165000,1754752540,2165,2165,2165,2165,0
20230830,164900,1754752540,2165,2165,2165,2165,0
20230830,164800,1754752540,2165,2165,2165,2165,0
20230830,164700,1754752540,2165,2165,2165,2165,0
20230830,164600,1754752540,2165,2165,2165,2165,0
20230830,164500,1754752540,2165,2165,2165,2165,0
20230830,164400,1754752540,2165,2165,2165,2165,0
20230830,164300,1754752540,2165,2165,2165,2165,0
20230830,164200,1754752540,2165,2165,2165,2165,0
20230830,164100,1754752540,2165,2165,2165,2165,0
20230830,164000,1754752540,2165,2165,2165,2165,0
20230830,163900,1754752540,2165,2165,2165,2165,0
20230830,163800,1754752540,2165,2165,2165,2165,0
20230830,163700,1754752540,2165,2165,2165,2165,0
20230830,163600,1754752540,2165,2165,2165,2165,0
20230830,163500,1754752540,2165,2165,2165,2165,0
20230830,163400,1754752540,2165,2165,2165,2165,0
20230830,163300,1754752540,2165,2165,2165,2165,0
20230830,163200,1754752540,2165,2165,2165,2165,0
20230830,163100,1754752540,2165,2165,2165,2165,23334
20230830,163000,1754752540,2165,2165,2165,2165,0
20230830,162900,1754752540,2165,2165,2165,2165,0
20230830,162800,1754752540,2165,2165,2165,2165,0
20230830,162700,1754752540,2165,2165,2165,2165,0
20230830,162600,1754752540,2165,2165,2165,2165,0
20230830,162500,1754752540,2165,2165,2165,2165,0
20230830,162400,1754752540,2165,2165,2165,2165,0
20230830,162300,1754752540,2165,2165,2165,2165,0
20230830,162200,1754752540,2165,2165,2165,2165,0
20230830,162100,1754752540,2165,2165,2165,2165,0
20230830,162000,1754752540,2165,2165,2165,2165,0
20230830,161900,1754752540,2165,2165,2165,2165,0
20230830,161800,1754752540,2165,2165,2165,2165,0
20230830,161700,1754752540,2165,2165,2165,2165,0
20230830,161600,1754752540,2165,2165,2165,2165,0
20230830,161500,1754752540,2165,2165,2165,2165,0
20230830,161400,1754752540,2165,2165,2165,2165,0
20230830,161300,1754752540,2165,2165,2165,2165,0
20230830,161200,1754752540,2165,2165,2165,2165,0
20230830,161100,1754752540,2165,2165,2165,2165,0
20230830,161000,1754752540,2165,2165,2165,2165,0
20230830,160900,1754752540,2165,2165,2165,2165,0
20230830,160800,1754752540,2165,2165,2165,2165,0
20230830,160700,1754752540,2165,2165,2165,2165,0
20230830,160600,1754752540,2165,2165,2165,2165,0
20230830,160500,1754752540,2165,2165,2165,2165,0
20230830,160400,1754752540,2165,2165,2165,2165,0
20230830,160300,1754752540,2165,2165,2165,2165,0
20230830,160200,1754752540,2165,2165,2165,2165,0
20230830,160100,1754752540,2165,2165,2165,2165,23334
20230830,160000,1754752540,2165,2165,2165,2165,0
20230830,155900,1754752540,2165,2165,2165,2165,0
20230830,155800,1754752540,2165,2165,2165,2165,0
20230830,155700,1754752540,2165,2165,2165,2165,0
20230830,155600,1754752540,2165,2165,2165,2165,0
20230830,155500,1754752540,2165,2165,2165,2165,0
20230830,155400,1754752540,2165,2165,2165,2165,0
20230830,155300,1754752540,2165,2165,2165,2165,0
20230830,155200,1754752540,2165,2165,2165,2165,0
20230830,155100,1754752540,2165,2165,2165,2165,0
20230830,155000,1754752540,2165,2165,2165,2165,0
20230830,154900,1754752540,2165,2165,2165,2165,0
20230830,154800,1754752540,2165,2165,2165,2165,0
20230830,154700,1754752540,2165,2165,2165,2165,0
20230830,154600,1754752540,2165,2165,2165,2165,0
20230830,154500,1754752540,2165,2165,2165,2165,0
20230830,154400,1754752540,2165,2165,2165,2165,0
20230830,154300,1754752540,2165,2165,2165,2165,0
20230830,154200,1754752540,2165,2165,2165,2165,0
20230830,154100,1754752540,2165,2165,2165,2165,0
20230830,154000,1754752540,2165,2165,2165,2165,0
20230830,153900,1754752540,2165,2165,2165,2165,0
20230830,153800,1754752540,2165,2165,2165,2165,0
20230830,153700,1754752540,2165,2165,2165,2165,0
20230830,153600,1754752540,2165,2165,2165,2165,0
20230830,153500,1754752540,2165,2165,2165,2165,0
20230830,153400,1754752540,2165,2165,2165,2165,0
20230830,153300,1754752540,2165,2165,2165,2165,0
20230830,153200,1754752540,2165,2165,2165,2165,0
20230830,153100,1754752540,2165,2165,2165,2165,23334
20230830,153000,1754752540,2165,2165,2165,2165,23334
20230830,152900,1704234430,2155,2155,2155,2155,0
20230830,152800,1704234430,2155,2155,2155,2155,0
20230830,152700,1704234430,2155,2155,2155,2155,0
20230830,152600,1704234430,2155,2155,2155,2155,0
20230830,152500,1704234430,2155,2155,2155,2155,0
20230830,152400,1704234430,2155,2155,2155,2155,0
20230830,152300,1704234430,2155,2155,2155,2155,0
20230830,152200,1704234430,2155,2155,2155,2155,0
20230830,152100,1704234430,2155,2155,2155,2155,0
20230830,152000,1704234430,2155,2155,2155,2155,0
20230830,151900,1704234430,2155,2145,2155,2145,1494
20230830,151800,1701026735,2140,2140,2140,2140,0
20230830,151700,1701026735,2140,2135,2145,2135,3962
20230830,151600,1692542085,2135,2140,2140,2135,6349
20230830,151500,1678965415,2140,2145,2145,2140,1340
20230830,151400,1676095650,2145,2145,2145,2145,200
20230830,151300,1675666650,2145,2145,2145,2145,3260
20230830,151200,1668673950,2145,2145,2145,2145,600
20230830,151100,1667386950,2145,2150,2150,2145,2839
20230830,151000,1661295380,2150,2145,2150,2145,791
20230830,150900,1659596075,2150,2145,2150,2145,542
20230830,150800,1658431645,2150,2150,2150,2150,62
20230830,150700,1658298345,2150,2150,2150,2150,20
20230830,150600,1658255345,2150,2150,2150,2150,3528
20230830,150500,1650670145,2150,2150,2150,2150,1736
20230830,150400,1646937745,2155,2155,2155,2155,1467
20230830,150300,1643776360,2155,2155,2155,2155,500
20230830,150200,1642698860,2155,2155,2155,2155,1476
20230830,150100,1639518080,2155,2150,2155,2150,31
20230830,150000,1639451425,2150,2150,2150,2150,4
20230830,145900,1639442825,2155,2155,2155,2155,510
20230830,145800,1638343775,2155,2155,2155,2155,300
20230830,145700,1637697275,2155,2155,2155,2155,1
20230830,145600,1637695120,2155,2155,2155,2155,0
20230830,145500,1637695120,2155,2155,2155,2155,5
20230830,145400,1637684345,2150,2150,2150,2150,419
20230830,145300,1636783495,2150,2150,2150,2150,0
20230830,145200,1636783495,2150,2150,2150,2150,1536
20230830,145100,1633481095,2150,2150,2150,2145,150
20230830,145000,1633158745,2150,2150,2150,2150,400
20230830,144900,1632298745,2150,2150,2150,2145,381
20230830,144800,1631481095,2145,2150,2150,2145,672
20230830,144700,1630038295,2150,2145,2150,2145,1766
20230830,144600,1626242890,2145,2145,2145,2145,1200
20230830,144500,1623668890,2140,2140,2140,2140,0
20230830,144400,1623668890,2140,2140,2140,2140,1565
20230830,144300,1620319790,2140,2140,2140,2140,201
20230830,144200,1619889650,2140,2140,2140,2140,46
20230830,144100,1619791210,2145,2150,2150,2145,150
20230830,144000,1619469210,2140,2140,2140,2140,234
20230830,143900,1618968450,2150,2150,2150,2150,7
20230830,143800,1618953400,2150,2150,2150,2150,467
20230830,143700,1617949350,2145,2145,2145,2145,119
20230830,143600,1617694095,2145,2145,2145,2140,481
20230830,143500,1616662850,2145,2145,2145,2145,2200
20230830,143400,1611943850,2150,2150,2150,2150,161
20230830,143300,1611597700,2150,2145,2150,2145,2979
20230830,143200,1605197900,2145,2145,2145,2145,0
20230830,143100,1605197900,2145,2145,2145,2145,80
20230830,143000,1605026300,2150,2150,2150,2150,1
20230830,142900,1605024150,2150,2145,2150,2140,7281
20230830,142800,1589425935,2145,2145,2145,2145,60
20230830,142700,1589297235,2150,2150,2150,2150,1938
20230830,142600,1585130535,2155,2155,2155,2155,14
20230830,142500,1585100365,2155,2155,2155,2155,4857
20230830,142400,1574633530,2150,2150,2150,2150,143
20230830,142300,1574326080,2150,2150,2150,2150,1040
20230830,142200,1572090080,2145,2145,2145,2145,539
20230830,142100,1570933925,2145,2145,2145,2145,650
20230830,142000,1569539675,2145,2150,2150,2145,510
20230830,141900,1568445675,2150,2150,2150,2150,0
20230830,141800,1568445675,2150,2145,2150,2145,101
20230830,141700,1568229025,2145,2145,2145,2145,609
20230830,141600,1566922720,2150,2150,2150,2150,3404
20230830,141500,1559604120,2155,2155,2155,2155,0
20230830,141400,1559604120,2155,2155,2155,2155,58
20230830,141300,1559479130,2155,2155,2155,2155,233
20230830,141200,1558977015,2155,2155,2155,2155,0
20230830,141100,1558977015,2155,2155,2155,2155,465
20230830,141000,1557974940,2150,2150,2150,2150,17
20230830,140900,1557938390,2150,2150,2150,2150,3017
20230830,140800,1551451840,2150,2160,2160,2150,5359
20230830,140700,1539879985,2155,2155,2155,2155,1302
20230830,140600,1537074175,2155,2155,2155,2155,30
20230830,140500,1537009525,2150,2155,2155,2150,56
20230830,140400,1536888875,2155,2155,2155,2155,671
20230830,140300,1535442870,2150,2150,2150,2150,23
20230830,140200,1535393420,2150,2150,2150,2150,1059
20230830,140100,1533116570,2155,2155,2155,2150,57
20230830,140000,1532993815,2160,2150,2160,2150,20
20230830,135900,1532950635,2160,2160,2160,2160,0
20230830,135800,1532950635,2160,2160,2160,2160,60
20230830,135700,1532821035,2155,2155,2160,2155,1180
20230830,135600,1530277285,2155,2155,2155,2155,1002
20230830,135500,1528117975,2155,2155,2155,2155,1
20230830,135400,1528115820,2150,2150,2150,2150,356
20230830,135300,1527350420,2155,2155,2155,2155,102
20230830,135200,1527130610,2155,2150,2155,2150,15
20230830,135100,1527098290,2150,2150,2150,2150,482
20230830,135000,1526061990,2150,2150,2150,2150,0
20230830,134900,1526061990,2150,2145,2150,2145,1829
20230830,134800,1522138730,2145,2145,2145,2145,2662
20230830,134700,1516428740,2145,2145,2150,2145,3550
20230830,134600,1508810990,2150,2160,2160,2150,19913
20230830,134500,1465985865,2160,2160,2165,2160,2273
20230830,134400,1461076110,2155,2155,2155,2155,45
20230830,134300,1460979135,2155,2155,2155,2155,200
20230830,134200,1460548135,2155,2155,2155,2155,2000
20230830,134100,1456238135,2155,2160,2160,2155,53
20230830,134000,1456123905,2160,2160,2160,2160,20
20230830,133900,1456080705,2160,2160,2160,2160,500
20230830,133800,1455000705,2160,2160,2160,2160,500
20230830,133700,1453920705,2160,2155,2160,2155,2499
20230830,133600,1448532860,2160,2160,2160,2160,307
20230830,133500,1447869740,2160,2160,2160,2160,1704
20230830,133400,1444189100,2160,2160,2160,2160,300
20230830,133300,1443541100,2165,2165,2165,2150,22049
20230830,133200,1396007965,2165,2165,2165,2165,1643
20230830,133100,1392450870,2165,2165,2180,2165,10014
20230830,133000,1370674595,2165,2165,2170,2165,645
20230830,132900,1369277420,2170,2170,2175,2170,4350
20230830,132800,1359823480,2170,2165,2170,2160,5026
20230830,132700,1348942075,2165,2165,2165,2165,133
20230830,132600,1348654130,2165,2155,2165,2155,504
20230830,132500,1347567990,2165,2155,2165,2155,252
20230830,132400,1347024920,2165,2155,2165,2155,201
20230830,132300,1346591755,2165,2165,2165,2165,4
20230830,132200,1346583095,2160,2155,2160,2155,583
20230830,132100,1345326315,2160,2155,2160,2155,2590
20230830,132000,1339742860,2155,2160,2160,2155,4127
20230830,131900,1330849045,2160,2160,2160,2160,5640
20230830,131800,1318666645,2165,2160,2165,2160,1450
20230830,131700,1315534410,2165,2170,2170,2165,3512
20230830,131600,1307927835,2175,2170,2175,2170,263
20230830,131500,1307357120,2170,2170,2170,2170,1010
20230830,131400,1305165420,2175,2175,2175,2175,239
20230830,131300,1304645595,2170,2165,2170,2165,1451
20230830,131200,1301502470,2165,2170,2175,2165,8851
20230830,131100,1282282755,2175,2185,2185,2170,1416
20230830,131000,1279196945,2185,2180,2190,2175,28634
20230830,130900,1216640315,2190,2190,2195,2180,14364
20230830,130800,1185208640,2190,2185,2190,2185,3477
20230830,130700,1177602610,2190,2190,2195,2180,5872
20230830,130600,1164745560,2190,2185,2190,2185,4056
20230830,130500,1155872620,2180,2175,2190,2175,16529
20230830,130400,1119752835,2180,2180,2185,2175,1812
20230830,130300,1115810100,2180,2185,2185,2180,36
20230830,130200,1115731460,2170,2180,2180,2170,3888
20230830,130100,1107277920,2180,2180,2180,2170,1173
20230830,130000,1104727495,2180,2180,2180,2170,3561
20230830,125900,1096964985,2180,2165,2180,2160,2519
20230830,125800,1091491810,2165,2175,2175,2165,8117
20230830,125700,1073911680,2175,2175,2175,2175,1835
20230830,125600,1069920555,2165,2175,2175,2165,2578
20230830,125500,1064322185,2175,2165,2175,2165,2606
20230830,125400,1058675125,2165,2180,2180,2160,5038
20230830,125300,1047775155,2180,2185,2185,2170,2606
20230830,125200,1042116355,2185,2160,2190,2160,27059
20230830,125100,983223115,2160,2160,2165,2160,1726
20230830,125000,979489895,2160,2160,2160,2160,308
20230830,124900,978824615,2160,2160,2160,2160,504
20230830,124800,977735975,2155,2155,2155,2155,853
20230830,124700,975897760,2155,2160,2165,2155,6617
20230830,124600,961605525,2160,2160,2160,2160,871
20230830,124500,959724165,2160,2160,2160,2155,405
20230830,124400,958849370,2160,2155,2160,2155,349
20230830,124300,958096530,2155,2155,2155,2155,0
20230830,124200,958096530,2155,2155,2155,2155,36
20230830,124100,958018950,2155,2155,2155,2155,2155
20230830,124000,953374925,2155,2155,2155,2155,3744
20230830,123900,945306605,2155,2155,2155,2155,335
20230830,123800,944584680,2155,2155,2155,2155,76
20230830,123700,944420900,2150,2145,2150,2145,6455
20230830,123600,930547055,2145,2140,2145,2140,5142
20230830,123500,919518175,2140,2140,2140,2140,0
20230830,123400,919518175,2140,2140,2140,2140,2100
20230830,123300,915024175,2145,2145,2145,2145,1
20230830,123200,915022030,2145,2145,2145,2145,0
20230830,123100,915022030,2145,2145,2145,2145,30
20230830,123000,914957680,2135,2140,2140,2135,68
20230830,122900,914812475,2140,2140,2140,2140,1001
20230830,122800,912670335,2140,2140,2140,2140,0
20230830,122700,912670335,2140,2140,2140,2140,100
20230830,122600,912456335,2140,2140,2140,2135,193
20230830,122500,912043340,2135,2135,2135,2135,100
20230830,122400,911829840,2140,2140,2140,2140,50
20230830,122300,911722840,2140,2140,2140,2140,1819
20230830,122200,907830180,2140,2140,2140,2140,36
20230830,122100,907753140,2140,2140,2140,2140,1
20230830,122000,907751000,2140,2140,2140,2140,0
20230830,121900,907751000,2140,2140,2140,2140,611
20230830,121800,906443460,2140,2145,2145,2140,6868
20230830,121700,891745840,2145,2145,2145,2145,0
20230830,121600,891745840,2145,2145,2145,2145,10
20230830,121500,891724390,2150,2140,2150,2140,5
20230830,121400,891713680,2145,2150,2150,2145,2314
20230830,121300,886750000,2150,2150,2150,2150,1068
20230830,121200,884453800,2150,2150,2150,2150,700
20230830,121100,882948800,2150,2150,2150,2150,1
20230830,121000,882946650,2150,2150,2150,2150,500
20230830,120900,881871650,2145,2145,2145,2145,10
20230830,120800,881850200,2145,2145,2145,2145,0
20230830,120700,881850200,2145,2140,2145,2140,1760
20230830,120600,878080000,2145,2145,2145,2145,2055
20230830,120500,873672025,2145,2145,2145,2145,0
20230830,120400,873672025,2145,2145,2145,2145,0
20230830,120300,873672025,2145,2145,2145,2145,2
20230830,120200,873667735,2145,2145,2145,2145,8
20230830,120100,873650575,2150,2150,2150,2150,1
20230830,120000,873648425,2140,2150,2150,2140,3373
20230830,115900,866402200,2150,2155,2155,2150,1407
20230830,115800,863374150,2160,2155,2160,2155,10012
20230830,115700,841798240,2160,2160,2160,2160,5
20230830,115600,841787440,2160,2160,2160,2155,1157
20230830,115500,839294040,2160,2155,2160,2155,284
20230830,115400,838681940,2160,2160,2160,2155,88
20230830,115300,838491930,2160,2155,2160,2155,647
20230830,115200,837097640,2155,2155,2155,2155,640
20230830,115100,835718440,2155,2150,2155,2150,5000
20230830,115000,824954155,2150,2150,2150,2150,10
20230830,114900,824932655,2150,2150,2150,2150,73
20230830,114800,824775705,2150,2150,2150,2150,297
20230830,114700,824137155,2150,2150,2150,2150,1
20230830,114600,824135005,2145,2145,2145,2145,1675
20230830,114500,820542130,2145,2145,2145,2145,200
20230830,114400,820113130,2150,2150,2150,2150,300
20230830,114300,819468130,2150,2150,2150,2150,10
20230830,114200,819446630,2150,2155,2155,2150,3908
20230830,114100,811043635,2155,2155,2155,2150,619
20230830,114000,809709740,2150,2150,2155,2150,30
20230830,113900,809645195,2150,2150,2155,2145,2559
20230830,113800,804143370,2150,2150,2150,2150,400
20230830,113700,803283370,2150,2150,2150,2150,21
20230830,113600,803238220,2150,2145,2150,2145,1780
20230830,113500,799420115,2145,2145,2145,2145,3
20230830,113400,799413680,2145,2145,2145,2145,500
20230830,113300,798341180,2145,2145,2145,2145,417
20230830,113200,797446715,2150,2145,2150,2145,53
20230830,113100,797332780,2150,2145,2150,2145,2695
20230830,113000,791538685,2145,2145,2145,2145,1838
20230830,112900,787596175,2140,2140,2140,2140,0
20230830,112800,787596175,2140,2145,2145,2140,401
20230830,112700,786738005,2145,2145,2145,2145,500
20230830,112600,785665505,2140,2140,2140,2140,0
20230830,112500,785665505,2140,2145,2145,2140,712
20230830,112400,784140820,2140,2140,2140,2140,7275
20230830,112300,768572320,2145,2145,2145,2145,0
20230830,112200,768572320,2145,2145,2145,2145,100
20230830,112100,768357820,2145,2145,2145,2145,545
20230830,112000,767188795,2145,2150,2150,2145,1912
20230830,111900,763087455,2145,2145,2145,2145,1957
20230830,111800,758889690,2150,2150,2150,2150,0
20230830,111700,758889690,2150,2150,2150,2150,0
20230830,111600,758889690,2150,2150,2150,2150,721
20230830,111500,757339540,2140,2145,2145,2140,8139
20230830,111400,739881390,2150,2150,2150,2145,1437
20230830,111300,736797750,2150,2155,2155,2145,3080
20230830,111200,730178900,2155,2155,2155,2155,2
20230830,111100,730174590,2150,2150,2150,2150,1019
20230830,111000,727983740,2145,2145,2145,2145,1008
20230830,110900,725821580,2140,2140,2140,2140,0
20230830,110800,725821580,2140,2140,2140,2140,1698
20230830,110700,722187860,2140,2135,2140,2135,59
20230830,110600,722061885,2140,2140,2140,2140,0
20230830,110500,722061885,2140,2140,2140,2140,1081
20230830,110400,719748545,2135,2140,2140,2135,3249
20230830,110300,712806910,2140,2140,2140,2140,1196
20230830,110200,710247470,2140,2140,2140,2140,2528
20230830,110100,704837550,2145,2150,2150,2145,3927
20230830,110000,696410330,2150,2150,2155,2150,1439
20230830,105900,693314200,2150,2155,2155,2150,3718
20230830,105800,685318730,2155,2155,2155,2155,300
20230830,105700,684672230,2150,2160,2160,2150,5395
20230830,105600,673042965,2160,2145,2160,2140,16269
20230830,105500,637993945,2150,2145,2150,2140,10649
20230830,105400,615121555,2145,2135,2145,2135,11957
20230830,105300,589561830,2135,2135,2135,2135,47
20230830,105200,589461485,2135,2130,2135,2130,32
20230830,105100,589393280,2135,2135,2135,2135,0
20230830,105000,589393280,2135,2135,2135,2135,892
20230830,104900,587488860,2130,2130,2130,2130,285
20230830,104800,586881810,2130,2130,2130,2130,0
20230830,104700,586881810,2130,2130,2130,2130,652
20230830,104600,585493050,2130,2130,2130,2130,266
20230830,104500,584926470,2125,2130,2130,2125,2555
20230830,104400,579486390,2130,2130,2130,2130,604
20230830,104300,578199870,2130,2130,2130,2130,1691
20230830,104200,574598040,2130,2130,2130,2130,10573
20230830,104100,552077550,2130,2130,2130,2130,0
20230830,104000,552077550,2130,2130,2130,2130,100
20230830,103900,551864550,2125,2125,2125,2125,540
20230830,103800,550717050,2130,2125,2130,2125,19
20230830,103700,550676585,2125,2125,2125,2120,2425
20230830,103600,545523485,2125,2125,2125,2125,600
20230830,103500,544248485,2130,2125,2130,2125,114
20230830,103400,544005755,2125,2125,2125,2125,13
20230830,103300,543978130,2125,2125,2130,2125,94
20230830,103200,543778290,2125,2125,2130,2120,7010
20230830,103100,528882060,2130,2130,2130,2130,1005
20230830,103000,526741410,2130,2130,2130,2130,103
20230830,102900,526522020,2130,2130,2130,2130,100
20230830,102800,526309020,2130,2130,2130,2130,1058
20230830,102700,524055480,2130,2130,2130,2130,0
20230830,102600,524055480,2130,2130,2130,2130,489
20230830,102500,523013910,2130,2130,2130,2130,110
20230830,102400,522779610,2130,2125,2130,2125,36
20230830,102300,522703060,2125,2130,2130,2125,968
20230830,102200,520643720,2130,2130,2130,2130,3
20230830,102100,520637330,2130,2130,2130,2130,10
20230830,102000,520616030,2130,2130,2130,2130,26
20230830,101900,520560650,2130,2130,2130,2130,39
20230830,101800,520477580,2130,2130,2130,2130,530
20230830,101700,519348680,2130,2130,2130,2130,57
20230830,101600,519227270,2125,2125,2125,2125,1583
20230830,101500,515863395,2125,2125,2125,2125,20
20230830,101400,515820895,2120,2120,2120,2120,1447
20230830,101300,512753255,2120,2120,2120,2120,536
20230830,101200,511616935,2120,2120,2120,2120,2238
20230830,101100,506872375,2125,2125,2125,2125,187
20230830,101000,506475000,2120,2125,2125,2120,1020
20230830,100900,504312500,2120,2120,2120,2120,594
20230830,100800,503053220,2120,2125,2125,2120,1850
20230830,100700,499126210,2125,2125,2125,2125,100
20230830,100600,498913710,2125,2125,2125,2125,0
20230830,100500,498913710,2125,2125,2125,2125,500
20230830,100400,497851210,2125,2125,2125,2125,300
20230830,100300,497213710,2125,2125,2125,2125,0
20230830,100200,497213710,2125,2125,2125,2125,3639
20230830,100100,489480835,2125,2125,2125,2125,0
20230830,100000,489480835,2125,2125,2125,2120,389
20230830,095900,488654710,2125,2125,2125,2125,672
20230830,095800,487226710,2125,2125,2125,2125,1500
20230830,095700,484039210,2125,2130,2130,2125,1528
20230830,095600,480791910,2125,2125,2125,2125,1466
20230830,095500,477676660,2125,2125,2125,2125,1233
20230830,095400,475056535,2125,2125,2125,2125,80
20230830,095300,474886535,2130,2130,2135,2130,3231
20230830,095200,467996005,2130,2130,2135,2130,869
20230830,095100,466143715,2130,2135,2135,2130,2950
20230830,095000,459849485,2135,2125,2135,2125,13508
20230830,094900,431130075,2125,2120,2125,2120,3665
20230830,094800,423360175,2120,2120,2120,2120,510
20230830,094700,422278975,2120,2120,2120,2120,729
20230830,094600,420733495,2120,2120,2120,2120,452
20230830,094500,419775255,2120,2120,2120,2120,2191
20230830,094400,415130335,2120,2125,2125,2120,563
20230830,094300,413934165,2125,2125,2130,2125,1790
20230830,094200,410130365,2130,2125,2130,2125,2353
20230830,094100,405119080,2120,2120,2120,2120,377
20230830,094000,404319840,2120,2125,2125,2120,8
20230830,093900,404302875,2125,2125,2130,2125,1129
20230830,093800,401903650,2125,2125,2125,2125,1918
20230830,093700,397827900,2125,2115,2125,2115,4622
20230830,093600,388040320,2120,2120,2120,2120,1211
20230830,093500,385473000,2120,2120,2120,2120,7
20230830,093400,385458160,2120,2120,2120,2115,326
20230830,093300,384768600,2120,2120,2120,2120,2
20230830,093200,384764360,2110,2120,2120,2110,1012
20230830,093100,382628920,2110,2110,2110,2110,209
20230830,093000,382187930,2110,2115,2115,2110,4163
20230830,092900,373385755,2110,2110,2110,2110,156
20230830,092800,373056595,2110,2105,2110,2105,14812
20230830,092700,341842920,2110,2115,2115,2110,3129
20230830,092600,335240670,2115,2110,2115,2110,535
20230830,092500,334111145,2110,2105,2115,2100,10411
20230830,092400,312187615,2105,2110,2110,2105,1669
20230830,092300,308666035,2110,2110,2110,2110,0
20230830,092200,308666035,2110,2110,2110,2110,2310
20230830,092100,303791935,2110,2115,2115,2110,3058
20230830,092000,297326325,2120,2120,2120,2120,8
20230830,091900,297309365,2115,2115,2115,2115,0
20230830,091800,297309365,2115,2110,2115,2110,7791
20230830,091700,280835535,2110,2115,2115,2110,2284
20230830,091600,276015450,2115,2120,2120,2115,1336
20230830,091500,273188185,2120,2120,2120,2110,1279
20230830,091400,270476810,2110,2115,2115,2110,1104
20230830,091300,268146245,2110,2110,2110,2110,27
20230830,091200,268089275,2110,2125,2125,2110,1204
20230830,091100,265542750,2125,2125,2135,2120,5128
20230830,091000,254660430,2120,2130,2140,2120,8765
20230830,090900,235920580,2135,2125,2140,2125,16707
20230830,090800,200329275,2130,2120,2130,2120,10654
20230830,090700,177653220,2115,2115,2120,2115,4520
20230830,090600,168081925,2105,2110,2120,2085,13760
20230830,090500,139238585,2110,2105,2115,2105,13966
20230830,090400,109727060,2110,2095,2110,2085,8138
20230830,090300,92679515,2085,2090,2100,2085,3037
20230830,090200,86335505,2095,2095,2095,2090,27529
20230830,090100,28762250,2095,2100,2105,2080,6705
20230830,090000,14778725,2105,2080,2105,2080,7098