stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190200,1547284461,1248,1248,1248,1248,14342
20230830,190100,1547284461,1248,1248,1248,1248,0
20230830,190000,1547284461,1248,1248,1248,1248,0
20230830,185900,1547284461,1248,1248,1248,1248,0
20230830,185800,1547284461,1248,1248,1248,1248,0
20230830,185700,1547284461,1248,1248,1248,1248,0
20230830,185600,1547284461,1248,1248,1248,1248,0
20230830,185500,1547284461,1248,1248,1248,1248,0
20230830,185400,1547284461,1248,1248,1248,1248,0
20230830,185300,1547284461,1248,1248,1248,1248,0
20230830,185200,1547284461,1248,1248,1248,1248,0
20230830,185100,1547284461,1248,1248,1248,1248,0
20230830,185000,1547284461,1248,1248,1248,1248,0
20230830,184900,1547284461,1248,1248,1248,1248,0
20230830,184800,1547284461,1248,1248,1248,1248,0
20230830,184700,1547284461,1248,1248,1248,1248,0
20230830,184600,1547284461,1248,1248,1248,1248,0
20230830,184500,1547284461,1248,1248,1248,1248,0
20230830,184400,1547284461,1248,1248,1248,1248,0
20230830,184300,1547284461,1248,1248,1248,1248,0
20230830,184200,1547284461,1248,1248,1248,1248,0
20230830,184100,1547284461,1248,1248,1248,1248,0
20230830,184000,1547284461,1248,1248,1248,1248,0
20230830,183900,1547284461,1248,1248,1248,1248,0
20230830,183800,1547284461,1248,1248,1248,1248,0
20230830,183700,1547284461,1248,1248,1248,1248,0
20230830,183600,1547284461,1248,1248,1248,1248,0
20230830,183500,1547284461,1248,1248,1248,1248,0
20230830,183400,1547284461,1248,1248,1248,1248,0
20230830,183300,1547284461,1248,1248,1248,1248,0
20230830,183200,1547284461,1248,1248,1248,1248,14342
20230830,183100,1547284461,1248,1248,1248,1248,0
20230830,183000,1547284461,1248,1248,1248,1248,0
20230830,182900,1547284461,1248,1248,1248,1248,0
20230830,182800,1547284461,1248,1248,1248,1248,0
20230830,182700,1547284461,1248,1248,1248,1248,0
20230830,182600,1547284461,1248,1248,1248,1248,0
20230830,182500,1547284461,1248,1248,1248,1248,0
20230830,182400,1547284461,1248,1248,1248,1248,0
20230830,182300,1547284461,1248,1248,1248,1248,0
20230830,182200,1547284461,1248,1248,1248,1248,0
20230830,182100,1547284461,1248,1248,1248,1248,0
20230830,182000,1547284461,1248,1248,1248,1248,0
20230830,181900,1547284461,1248,1248,1248,1248,0
20230830,181800,1547284461,1248,1248,1248,1248,0
20230830,181700,1547284461,1248,1248,1248,1248,0
20230830,181600,1547284461,1248,1248,1248,1248,0
20230830,181500,1547284461,1248,1248,1248,1248,0
20230830,181400,1547284461,1248,1248,1248,1248,0
20230830,181300,1547284461,1248,1248,1248,1248,0
20230830,181200,1547284461,1248,1248,1248,1248,0
20230830,181100,1547284461,1248,1248,1248,1248,0
20230830,181000,1547284461,1248,1248,1248,1248,0
20230830,180900,1547284461,1248,1248,1248,1248,0
20230830,180800,1547284461,1248,1248,1248,1248,0
20230830,180700,1547284461,1248,1248,1248,1248,0
20230830,180600,1547284461,1248,1248,1248,1248,0
20230830,180500,1547284461,1248,1248,1248,1248,0
20230830,180400,1547284461,1248,1248,1248,1248,0
20230830,180300,1547284461,1248,1248,1248,1248,0
20230830,180200,1547284461,1248,1248,1248,1248,14342
20230830,180100,1547284461,1248,1248,1248,1248,0
20230830,180000,1547284461,1248,1248,1248,1248,0
20230830,175900,1547284461,1248,1248,1248,1248,0
20230830,175800,1547284461,1248,1248,1248,1248,0
20230830,175700,1547284461,1248,1248,1248,1248,0
20230830,175600,1547284461,1248,1248,1248,1248,0
20230830,175500,1547284461,1248,1248,1248,1248,0
20230830,175400,1547284461,1248,1248,1248,1248,0
20230830,175300,1547284461,1248,1248,1248,1248,0
20230830,175200,1547284461,1248,1248,1248,1248,0
20230830,175100,1547284461,1248,1248,1248,1248,0
20230830,175000,1547284461,1248,1248,1248,1248,0
20230830,174900,1547284461,1248,1248,1248,1248,0
20230830,174800,1547284461,1248,1248,1248,1248,0
20230830,174700,1547284461,1248,1248,1248,1248,0
20230830,174600,1547284461,1248,1248,1248,1248,0
20230830,174500,1547284461,1248,1248,1248,1248,0
20230830,174400,1547284461,1248,1248,1248,1248,0
20230830,174300,1547284461,1248,1248,1248,1248,0
20230830,174200,1547284461,1248,1248,1248,1248,0
20230830,174100,1547284461,1248,1248,1248,1248,0
20230830,174000,1547284461,1248,1248,1248,1248,0
20230830,173900,1547284461,1248,1248,1248,1248,0
20230830,173800,1547284461,1248,1248,1248,1248,0
20230830,173700,1547284461,1248,1248,1248,1248,0
20230830,173600,1547284461,1248,1248,1248,1248,0
20230830,173500,1547284461,1248,1248,1248,1248,0
20230830,173400,1547284461,1248,1248,1248,1248,0
20230830,173300,1547284461,1248,1248,1248,1248,0
20230830,173200,1547284461,1248,1248,1248,1248,14342
20230830,173100,1547284461,1248,1248,1248,1248,0
20230830,173000,1547284461,1248,1248,1248,1248,0
20230830,172900,1547284461,1248,1248,1248,1248,0
20230830,172800,1547284461,1248,1248,1248,1248,0
20230830,172700,1547284461,1248,1248,1248,1248,0
20230830,172600,1547284461,1248,1248,1248,1248,0
20230830,172500,1547284461,1248,1248,1248,1248,0
20230830,172400,1547284461,1248,1248,1248,1248,0
20230830,172300,1547284461,1248,1248,1248,1248,0
20230830,172200,1547284461,1248,1248,1248,1248,0
20230830,172100,1547284461,1248,1248,1248,1248,0
20230830,172000,1547284461,1248,1248,1248,1248,0
20230830,171900,1547284461,1248,1248,1248,1248,0
20230830,171800,1547284461,1248,1248,1248,1248,0
20230830,171700,1547284461,1248,1248,1248,1248,0
20230830,171600,1547284461,1248,1248,1248,1248,0
20230830,171500,1547284461,1248,1248,1248,1248,0
20230830,171400,1547284461,1248,1248,1248,1248,0
20230830,171300,1547284461,1248,1248,1248,1248,0
20230830,171200,1547284461,1248,1248,1248,1248,0
20230830,171100,1547284461,1248,1248,1248,1248,0
20230830,171000,1547284461,1248,1248,1248,1248,0
20230830,170900,1547284461,1248,1248,1248,1248,0
20230830,170800,1547284461,1248,1248,1248,1248,0
20230830,170700,1547284461,1248,1248,1248,1248,0
20230830,170600,1547284461,1248,1248,1248,1248,0
20230830,170500,1547284461,1248,1248,1248,1248,0
20230830,170400,1547284461,1248,1248,1248,1248,0
20230830,170300,1547284461,1248,1248,1248,1248,0
20230830,170200,1547284461,1248,1248,1248,1248,14342
20230830,170100,1547284461,1248,1248,1248,1248,0
20230830,170000,1547284461,1248,1248,1248,1248,0
20230830,165900,1547284461,1248,1248,1248,1248,0
20230830,165800,1547284461,1248,1248,1248,1248,0
20230830,165700,1547284461,1248,1248,1248,1248,0
20230830,165600,1547284461,1248,1248,1248,1248,0
20230830,165500,1547284461,1248,1248,1248,1248,0
20230830,165400,1547284461,1248,1248,1248,1248,0
20230830,165300,1547284461,1248,1248,1248,1248,0
20230830,165200,1547284461,1248,1248,1248,1248,0
20230830,165100,1547284461,1248,1248,1248,1248,0
20230830,165000,1547284461,1248,1248,1248,1248,0
20230830,164900,1547284461,1248,1248,1248,1248,0
20230830,164800,1547284461,1248,1248,1248,1248,0
20230830,164700,1547284461,1248,1248,1248,1248,0
20230830,164600,1547284461,1248,1248,1248,1248,0
20230830,164500,1547284461,1248,1248,1248,1248,0
20230830,164400,1547284461,1248,1248,1248,1248,0
20230830,164300,1547284461,1248,1248,1248,1248,0
20230830,164200,1547284461,1248,1248,1248,1248,0
20230830,164100,1547284461,1248,1248,1248,1248,0
20230830,164000,1547284461,1248,1248,1248,1248,0
20230830,163900,1547284461,1248,1248,1248,1248,0
20230830,163800,1547284461,1248,1248,1248,1248,0
20230830,163700,1547284461,1248,1248,1248,1248,0
20230830,163600,1547284461,1248,1248,1248,1248,0
20230830,163500,1547284461,1248,1248,1248,1248,0
20230830,163400,1547284461,1248,1248,1248,1248,0
20230830,163300,1547284461,1248,1248,1248,1248,0
20230830,163200,1547284461,1248,1248,1248,1248,14342
20230830,163100,1547284461,1248,1248,1248,1248,0
20230830,163000,1547284461,1248,1248,1248,1248,0
20230830,162900,1547284461,1248,1248,1248,1248,0
20230830,162800,1547284461,1248,1248,1248,1248,0
20230830,162700,1547284461,1248,1248,1248,1248,0
20230830,162600,1547284461,1248,1248,1248,1248,0
20230830,162500,1547284461,1248,1248,1248,1248,0
20230830,162400,1547284461,1248,1248,1248,1248,0
20230830,162300,1547284461,1248,1248,1248,1248,0
20230830,162200,1547284461,1248,1248,1248,1248,0
20230830,162100,1547284461,1248,1248,1248,1248,0
20230830,162000,1547284461,1248,1248,1248,1248,0
20230830,161900,1547284461,1248,1248,1248,1248,0
20230830,161800,1547284461,1248,1248,1248,1248,0
20230830,161700,1547284461,1248,1248,1248,1248,0
20230830,161600,1547284461,1248,1248,1248,1248,0
20230830,161500,1547284461,1248,1248,1248,1248,0
20230830,161400,1547284461,1248,1248,1248,1248,0
20230830,161300,1547284461,1248,1248,1248,1248,0
20230830,161200,1547284461,1248,1248,1248,1248,0
20230830,161100,1547284461,1248,1248,1248,1248,0
20230830,161000,1547284461,1248,1248,1248,1248,0
20230830,160900,1547284461,1248,1248,1248,1248,0
20230830,160800,1547284461,1248,1248,1248,1248,0
20230830,160700,1547284461,1248,1248,1248,1248,0
20230830,160600,1547284461,1248,1248,1248,1248,0
20230830,160500,1547284461,1248,1248,1248,1248,0
20230830,160400,1547284461,1248,1248,1248,1248,0
20230830,160300,1547284461,1248,1248,1248,1248,0
20230830,160200,1547284461,1248,1248,1248,1248,14342
20230830,160100,1547284461,1248,1248,1248,1248,0
20230830,160000,1547284461,1248,1248,1248,1248,0
20230830,155900,1547284461,1248,1248,1248,1248,0
20230830,155800,1547284461,1248,1248,1248,1248,0
20230830,155700,1547284461,1248,1248,1248,1248,0
20230830,155600,1547284461,1248,1248,1248,1248,0
20230830,155500,1547284461,1248,1248,1248,1248,0
20230830,155400,1547284461,1248,1248,1248,1248,0
20230830,155300,1547284461,1248,1248,1248,1248,0
20230830,155200,1547284461,1248,1248,1248,1248,0
20230830,155100,1547284461,1248,1248,1248,1248,0
20230830,155000,1547284461,1248,1248,1248,1248,0
20230830,154900,1547284461,1248,1248,1248,1248,0
20230830,154800,1547284461,1248,1248,1248,1248,0
20230830,154700,1547284461,1248,1248,1248,1248,0
20230830,154600,1547284461,1248,1248,1248,1248,0
20230830,154500,1547284461,1248,1248,1248,1248,0
20230830,154400,1547284461,1248,1248,1248,1248,0
20230830,154300,1547284461,1248,1248,1248,1248,0
20230830,154200,1547284461,1248,1248,1248,1248,0
20230830,154100,1547284461,1248,1248,1248,1248,0
20230830,154000,1547284461,1248,1248,1248,1248,0
20230830,153900,1547284461,1248,1248,1248,1248,0
20230830,153800,1547284461,1248,1248,1248,1248,0
20230830,153700,1547284461,1248,1248,1248,1248,0
20230830,153600,1547284461,1248,1248,1248,1248,0
20230830,153500,1547284461,1248,1248,1248,1248,0
20230830,153400,1547284461,1248,1248,1248,1248,0
20230830,153300,1547284461,1248,1248,1248,1248,0
20230830,153200,1547284461,1248,1248,1248,1248,14342
20230830,153100,1547284461,1248,1248,1248,1248,0
20230830,153000,1547284461,1248,1248,1248,1248,14342
20230830,152900,1529385645,1248,1248,1248,1248,0
20230830,152800,1529385645,1248,1248,1248,1248,0
20230830,152700,1529385645,1248,1248,1248,1248,0
20230830,152600,1529385645,1248,1248,1248,1248,0
20230830,152500,1529385645,1248,1248,1248,1248,0
20230830,152400,1529385645,1248,1248,1248,1248,0
20230830,152300,1529385645,1248,1248,1248,1248,0
20230830,152200,1529385645,1248,1248,1248,1248,0
20230830,152100,1529385645,1248,1248,1248,1248,0
20230830,152000,1529385645,1248,1248,1248,1248,0
20230830,151900,1529385645,1248,1241,1248,1241,2
20230830,151800,1529383156,1252,1252,1252,1252,0
20230830,151700,1529383156,1252,1252,1252,1252,0
20230830,151600,1529383156,1252,1252,1252,1252,1
20230830,151500,1529381904,1252,1252,1252,1252,0
20230830,151400,1529381904,1252,1251,1252,1251,2874
20230830,151300,1525783764,1253,1253,1253,1253,0
20230830,151200,1525783764,1253,1252,1253,1252,5565
20230830,151100,1518811919,1252,1252,1252,1252,1183
20230830,151000,1517330803,1252,1251,1252,1250,4522
20230830,150900,1511670359,1244,1251,1253,1244,10716
20230830,150800,1498261097,1251,1252,1252,1251,257
20230830,150700,1497939532,1253,1252,1253,1252,1594
20230830,150600,1495943843,1253,1252,1253,1252,979
20230830,150500,1494718134,1252,1252,1252,1252,79
20230830,150400,1494619226,1254,1254,1254,1254,0
20230830,150300,1494619226,1254,1254,1254,1254,0
20230830,150200,1494619226,1254,1250,1254,1250,10056
20230830,150100,1482019973,1250,1245,1250,1245,20870
20230830,150000,1455983880,1246,1241,1246,1241,101
20230830,145900,1455858534,1246,1239,1246,1239,43864
20230830,145800,1401340577,1232,1240,1240,1232,1270
20230830,145700,1399775633,1240,1239,1240,1239,1423
20230830,145600,1398011338,1239,1239,1239,1232,302
20230830,145500,1397639260,1240,1240,1240,1240,0
20230830,145400,1397639260,1240,1240,1240,1240,762
20230830,145300,1396694380,1241,1241,1241,1241,0
20230830,145200,1396694380,1241,1240,1241,1240,1281
20230830,145100,1395104664,1240,1240,1241,1240,3957
20230830,145000,1390195666,1242,1242,1242,1242,0
20230830,144900,1390195666,1242,1228,1242,1225,10000
20230830,144800,1377905278,1232,1232,1232,1232,0
20230830,144700,1377905278,1232,1232,1232,1232,125
20230830,144600,1377751278,1227,1227,1232,1227,893
20230830,144500,1376652562,1227,1227,1227,1227,0
20230830,144400,1376652562,1227,1230,1230,1227,15001
20230830,144300,1358246322,1240,1227,1240,1227,1466
20230830,144200,1356445158,1220,1227,1227,1220,5
20230830,144100,1356439030,1213,1225,1225,1213,1500
20230830,144000,1354608304,1225,1230,1230,1225,2872
20230830,143900,1351086464,1230,1230,1230,1230,1
20230830,143800,1351085234,1225,1225,1225,1225,1092
20230830,143700,1349747534,1225,1225,1225,1225,5000
20230830,143600,1343622534,1230,1230,1230,1230,0
20230830,143500,1343622534,1230,1226,1230,1225,745
20230830,143400,1342709899,1225,1227,1227,1225,1388
20230830,143300,1341009501,1234,1234,1234,1234,94
20230830,143200,1340893505,1242,1242,1242,1242,0
20230830,143100,1340893505,1242,1242,1242,1242,0
20230830,143000,1340893505,1242,1242,1242,1242,0
20230830,142900,1340893505,1242,1239,1242,1223,7290
20230830,142800,1331871874,1243,1230,1243,1230,5501
20230830,142700,1325097738,1227,1224,1227,1214,9166
20230830,142600,1313866575,1227,1211,1227,1211,2011
20230830,142500,1311406500,1219,1219,1219,1219,717
20230830,142400,1310532477,1226,1228,1228,1217,10322
20230830,142300,1297929292,1228,1220,1230,1220,7548
20230830,142200,1288665424,1233,1224,1233,1220,22787
20230830,142100,1260661982,1220,1228,1243,1220,16897
20230830,142000,1239946092,1220,1233,1248,1220,15294
20230830,141900,1221001793,1225,1220,1240,1220,24768
20230830,141800,1190441161,1230,1216,1230,1216,6127
20230830,141700,1182967804,1209,1219,1220,1209,1473
20230830,141600,1181171600,1218,1215,1219,1215,1045
20230830,141500,1179898409,1215,1210,1215,1209,1470
20230830,141400,1178117964,1210,1213,1214,1210,1341
20230830,141300,1176493449,1214,1213,1214,1212,394
20230830,141200,1176015701,1219,1219,1219,1219,0
20230830,141100,1176015701,1219,1219,1219,1219,3258
20230830,141000,1172044199,1213,1214,1214,1213,4051
20230830,140900,1167129736,1220,1220,1220,1220,3670
20230830,140800,1162652336,1220,1219,1220,1219,2618
20230830,140700,1159459140,1220,1210,1220,1210,7668
20230830,140600,1150111129,1219,1217,1219,1217,408
20230830,140500,1149613829,1217,1216,1217,1209,1527
20230830,140400,1147760216,1224,1224,1224,1224,0
20230830,140300,1147760216,1224,1216,1225,1216,1936
20230830,140200,1145402495,1215,1217,1217,1215,900
20230830,140100,1144308823,1219,1216,1219,1214,1937
20230830,140000,1141953190,1218,1218,1218,1218,144
20230830,135900,1141777798,1218,1211,1218,1210,1773
20230830,135800,1139626048,1220,1221,1221,1211,1554
20230830,135700,1137738594,1220,1224,1224,1220,3325
20230830,135600,1133682018,1234,1234,1234,1234,0
20230830,135500,1133682018,1234,1234,1234,1234,0
20230830,135400,1133682018,1234,1234,1234,1234,0
20230830,135300,1133682018,1234,1234,1234,1234,3
20230830,135200,1133678316,1229,1237,1237,1229,2220
20230830,135100,1130937936,1238,1238,1238,1238,0
20230830,135000,1130937936,1238,1234,1238,1234,2112
20230830,134900,1128331724,1232,1228,1232,1228,13684
20230830,134800,1111493381,1228,1216,1228,1215,8856
20230830,134700,1100683977,1214,1216,1218,1214,5699
20230830,134600,1093748871,1215,1210,1215,1209,1600
20230830,134500,1091808671,1210,1210,1216,1210,8829
20230830,134400,1081116389,1210,1210,1215,1209,8543
20230830,134300,1070755766,1210,1209,1210,1209,3688
20230830,134200,1066294136,1210,1209,1210,1209,3457
20230830,134100,1062112744,1210,1210,1210,1210,0
20230830,134000,1062112744,1210,1210,1210,1210,895
20230830,133900,1061029794,1210,1212,1212,1210,2277
20230830,133800,1058273030,1211,1202,1211,1202,8561
20230830,133700,1047917456,1207,1202,1207,1202,1174
20230830,133600,1046505938,1202,1203,1203,1202,10212
20230830,133500,1034229114,1203,1203,1203,1203,1000
20230830,133400,1033026114,1203,1204,1208,1203,2403
20230830,133300,1030135298,1203,1204,1204,1201,2001
20230830,133200,1027728612,1211,1211,1211,1211,0
20230830,133100,1027728612,1211,1210,1211,1210,3267
20230830,133000,1023774365,1211,1211,1211,1211,1211
20230830,132900,1022307844,1211,1207,1212,1203,3035
20230830,132800,1018633281,1207,1202,1207,1200,8424
20230830,132700,1008481901,1206,1206,1206,1206,1
20230830,132600,1008480695,1201,1204,1204,1201,2100
20230830,132500,1005956539,1206,1206,1206,1206,2574
20230830,132400,1002852295,1202,1206,1206,1202,418
20230830,132300,1002349855,1206,1206,1206,1206,1
20230830,132200,1002348649,1201,1202,1202,1201,10033
20230830,132100,990289016,1206,1206,1206,1206,307
20230830,132000,989918774,1202,1202,1202,1202,18543
20230830,131900,967630088,1202,1202,1202,1202,11126
20230830,131800,954256636,1200,1200,1200,1200,90
20230830,131700,954148636,1200,1200,1200,1200,0
20230830,131600,954148636,1200,1200,1200,1200,0
20230830,131500,954148636,1200,1202,1202,1200,2286
20230830,131400,951402677,1203,1203,1203,1203,1600
20230830,131300,949477877,1201,1200,1201,1200,1253
20230830,131200,947973258,1200,1200,1200,1199,1573
20230830,131100,946086028,1200,1200,1200,1199,5452
20230830,131000,939546821,1200,1200,1201,1200,3465
20230830,130900,935388756,1203,1203,1203,1203,296
20230830,130800,935032668,1203,1203,1203,1203,78
20230830,130700,934938834,1200,1200,1200,1200,0
20230830,130600,934938834,1200,1207,1207,1200,7454
20230830,130500,925976372,1212,1212,1212,1212,0
20230830,130400,925976372,1212,1212,1212,1212,0
20230830,130300,925976372,1212,1212,1212,1212,0
20230830,130200,925976372,1212,1212,1212,1212,0
20230830,130100,925976372,1212,1212,1212,1212,0
20230830,130000,925976372,1212,1212,1212,1212,0
20230830,125900,925976372,1212,1212,1212,1212,0
20230830,125800,925976372,1212,1207,1212,1207,1566
20230830,125700,924086205,1212,1212,1212,1212,0
20230830,125600,924086205,1212,1212,1212,1212,0
20230830,125500,924086205,1212,1212,1212,1212,0
20230830,125400,924086205,1212,1212,1212,1212,0
20230830,125300,924086205,1212,1212,1212,1212,0
20230830,125200,924086205,1212,1212,1212,1212,100
20230830,125100,923965005,1212,1212,1212,1212,0
20230830,125000,923965005,1212,1212,1212,1212,0
20230830,124900,923965005,1212,1212,1212,1212,0
20230830,124800,923965005,1212,1207,1212,1207,1082
20230830,124700,922658621,1209,1209,1209,1209,0
20230830,124600,922658621,1209,1209,1209,1209,1140
20230830,124500,921280361,1209,1209,1209,1209,11
20230830,124400,921267062,1208,1208,1208,1208,0
20230830,124300,921267062,1208,1210,1210,1201,11679
20230830,124200,907217191,1211,1212,1212,1211,2890
20230830,124100,903714515,1215,1215,1215,1215,300
20230830,124000,903350015,1215,1215,1215,1215,0
20230830,123900,903350015,1215,1215,1215,1215,0
20230830,123800,903350015,1215,1215,1215,1215,0
20230830,123700,903350015,1215,1215,1215,1215,0
20230830,123600,903350015,1215,1216,1216,1215,3450
20230830,123500,899155825,1217,1217,1217,1217,0
20230830,123400,899155825,1217,1217,1217,1217,294
20230830,123300,898798027,1217,1216,1217,1216,828
20230830,123200,897790849,1216,1216,1216,1216,0
20230830,123100,897790849,1216,1216,1216,1216,219
20230830,123000,897524545,1218,1216,1218,1216,3959
20230830,122900,892703561,1217,1217,1217,1217,0
20230830,122800,892703561,1217,1217,1217,1217,1480
20230830,122700,890902401,1218,1218,1218,1218,0
20230830,122600,890902401,1218,1218,1218,1218,0
20230830,122500,890902401,1218,1218,1218,1218,0
20230830,122400,890902401,1218,1216,1220,1216,6024
20230830,122300,883557595,1217,1217,1217,1217,488
20230830,122200,882963699,1217,1217,1217,1217,0
20230830,122100,882963699,1217,1217,1217,1217,0
20230830,122000,882963699,1217,1217,1217,1217,0
20230830,121900,882963699,1217,1217,1217,1217,0
20230830,121800,882963699,1217,1217,1217,1217,0
20230830,121700,882963699,1217,1217,1217,1217,0
20230830,121600,882963699,1217,1217,1217,1217,0
20230830,121500,882963699,1217,1217,1217,1217,0
20230830,121400,882963699,1217,1216,1217,1216,10000
20230830,121300,870794029,1211,1211,1211,1211,0
20230830,121200,870794029,1211,1213,1213,1211,6187
20230830,121100,863293313,1214,1214,1214,1214,0
20230830,121000,863293313,1214,1214,1214,1214,30
20230830,120900,863256893,1214,1214,1214,1214,0
20230830,120800,863256893,1214,1216,1216,1214,3439
20230830,120700,859081477,1218,1218,1218,1218,0
20230830,120600,859081477,1218,1218,1218,1218,0
20230830,120500,859081477,1218,1218,1218,1218,200
20230830,120400,858837877,1218,1218,1218,1218,0
20230830,120300,858837877,1218,1218,1218,1218,0
20230830,120200,858837877,1218,1218,1218,1218,0
20230830,120100,858837877,1218,1215,1218,1215,21
20230830,120000,858812359,1215,1215,1215,1215,118
20230830,115900,858668989,1218,1218,1218,1218,0
20230830,115800,858668989,1218,1218,1218,1218,18
20230830,115700,858647065,1217,1218,1218,1217,170
20230830,115600,858440174,1214,1214,1214,1214,0
20230830,115500,858440174,1214,1214,1214,1214,0
20230830,115400,858440174,1214,1219,1219,1214,3021
20230830,115300,854772575,1224,1224,1224,1224,0
20230830,115200,854772575,1224,1224,1224,1224,0
20230830,115100,854772575,1224,1221,1224,1221,6200
20230830,115000,847187103,1216,1214,1216,1214,697
20230830,114900,846340459,1214,1209,1214,1209,3001
20230830,114800,842704788,1209,1213,1213,1199,3385
20230830,114700,838627711,1213,1213,1213,1213,409
20230830,114600,838131594,1218,1219,1219,1218,1108
20230830,114500,836780955,1220,1220,1220,1220,0
20230830,114400,836780955,1220,1220,1220,1220,1000
20230830,114300,835560955,1223,1227,1227,1200,71321
20230830,114200,749400330,1227,1227,1227,1227,0
20230830,114100,749400330,1227,1227,1227,1227,0
20230830,114000,749400330,1227,1227,1227,1227,10
20230830,113900,749388060,1224,1224,1224,1224,500
20230830,113800,748776060,1224,1224,1224,1224,300
20230830,113700,748408860,1224,1224,1224,1224,1
20230830,113600,748407636,1224,1224,1224,1224,2000
20230830,113500,745959636,1228,1228,1228,1228,0
20230830,113400,745959636,1228,1228,1228,1228,3
20230830,113300,745955952,1228,1228,1228,1228,1
20230830,113200,745954724,1227,1227,1227,1227,0
20230830,113100,745954724,1227,1227,1227,1227,216
20230830,113000,745689692,1227,1227,1227,1227,0
20230830,112900,745689692,1227,1227,1227,1227,0
20230830,112800,745689692,1227,1227,1227,1227,0
20230830,112700,745689692,1227,1227,1227,1227,0
20230830,112600,745689692,1227,1227,1227,1227,0
20230830,112500,745689692,1227,1227,1227,1227,0
20230830,112400,745689692,1227,1227,1227,1227,3
20230830,112300,745686011,1227,1227,1227,1227,0
20230830,112200,745686011,1227,1227,1227,1227,0
20230830,112100,745686011,1227,1227,1227,1227,0
20230830,112000,745686011,1227,1227,1227,1227,0
20230830,111900,745686011,1227,1227,1227,1227,0
20230830,111800,745686011,1227,1227,1227,1227,0
20230830,111700,745686011,1227,1226,1227,1226,2000
20230830,111600,743232338,1227,1227,1227,1227,0
20230830,111500,743232338,1227,1227,1227,1227,1
20230830,111400,743231111,1218,1218,1218,1218,0
20230830,111300,743231111,1218,1223,1232,1218,777
20230830,111200,742284170,1232,1232,1232,1232,0
20230830,111100,742284170,1232,1232,1232,1232,0
20230830,111000,742284170,1232,1232,1232,1232,0
20230830,110900,742284170,1232,1232,1232,1232,114
20230830,110800,742143722,1235,1234,1235,1234,1785
20230830,110700,739939870,1236,1236,1236,1231,65
20230830,110600,739859840,1231,1231,1231,1231,1592
20230830,110500,737900088,1240,1240,1240,1240,1
20230830,110400,737898848,1221,1230,1231,1221,6530
20230830,110300,729866065,1230,1225,1230,1225,2551
20230830,110200,726736950,1214,1219,1219,1210,22038
20230830,110100,699931138,1219,1216,1221,1216,21170
20230830,110000,674124111,1208,1213,1220,1208,14812
20230830,105900,656121697,1210,1218,1218,1209,12115
20230830,105800,641423629,1213,1213,1220,1213,4982
20230830,105700,635371731,1217,1212,1217,1212,26903
20230830,105600,602642776,1212,1212,1217,1209,31493
20230830,105500,564360694,1217,1206,1217,1200,15822
20230830,105400,545207224,1204,1191,1206,1191,14757
20230830,105300,527612257,1148,1148,1148,1148,0
20230830,105200,527612257,1148,1215,1216,1148,61246
20230830,105100,454862127,1215,1214,1215,1214,5553
20230830,105000,448119619,1216,1216,1216,1216,0
20230830,104900,448119619,1216,1211,1216,1210,695
20230830,104800,447278009,1211,1216,1216,1211,34329
20230830,104700,405583286,1216,1216,1216,1216,0
20230830,104600,405583286,1216,1216,1216,1216,1
20230830,104500,405582070,1216,1218,1218,1216,4561
20230830,104400,400031768,1218,1219,1219,1218,5122
20230830,104300,393791450,1219,1220,1220,1219,5390
20230830,104200,387215840,1221,1221,1221,1221,0
20230830,104100,387215840,1221,1221,1225,1221,5276
20230830,104000,380773832,1220,1224,1229,1220,8627
20230830,103900,370238707,1229,1229,1229,1229,1
20230830,103800,370237478,1224,1224,1224,1224,78
20230830,103700,370142006,1229,1229,1229,1229,0
20230830,103600,370142006,1229,1229,1229,1229,1
20230830,103500,370140777,1222,1222,1222,1222,2040
20230830,103400,367647897,1222,1222,1222,1222,1
20230830,103300,367646675,1223,1223,1223,1223,75
20230830,103200,367554950,1230,1224,1230,1223,118
20230830,103100,367410531,1230,1229,1230,1229,7766
20230830,103000,357859535,1225,1225,1225,1225,381
20230830,102900,357392810,1230,1230,1230,1230,300
20230830,102800,357023810,1231,1231,1231,1231,0
20230830,102700,357023810,1231,1231,1231,1231,0
20230830,102600,357023810,1231,1225,1231,1225,5319
20230830,102500,350478029,1230,1230,1230,1230,0
20230830,102400,350478029,1230,1230,1230,1230,0
20230830,102300,350478029,1230,1226,1230,1226,101
20230830,102200,350354199,1226,1231,1231,1226,3002
20230830,102100,346673737,1225,1225,1232,1225,103
20230830,102000,346547548,1233,1233,1233,1233,2
20230830,101900,346545082,1225,1233,1234,1222,1050
20230830,101800,345257023,1221,1225,1225,1221,5210
20230830,101700,338891803,1234,1235,1235,1218,51743
20230830,101600,275506648,1235,1235,1235,1235,160
20230830,101500,275309048,1249,1249,1249,1249,0
20230830,101400,275309048,1249,1232,1249,1232,5324
20230830,101300,268703857,1232,1235,1235,1232,1551
20230830,101200,266788375,1235,1235,1235,1235,4770
20230830,101100,260897425,1235,1236,1236,1235,2611
20230830,101000,257672302,1236,1244,1244,1236,6687
20230830,100900,249396300,1244,1244,1244,1244,0
20230830,100800,249396300,1244,1243,1244,1243,6940
20230830,100700,240764940,1235,1241,1241,1235,3200
20230830,100600,236801092,1242,1242,1243,1242,1113
20230830,100500,235418640,1244,1242,1244,1242,2302
20230830,100400,232555430,1235,1235,1235,1235,0
20230830,100300,232555430,1235,1235,1235,1235,0
20230830,100200,232555430,1235,1242,1242,1235,5341
20230830,100100,225945295,1242,1235,1242,1235,224
20230830,100000,225668634,1225,1229,1233,1225,17618
20230830,095900,203995123,1229,1222,1229,1222,2451
20230830,095800,200983544,1222,1223,1223,1222,388
20230830,095700,200509028,1232,1228,1232,1225,2102
20230830,095600,197930664,1229,1229,1229,1229,699
20230830,095500,197071593,1236,1229,1236,1228,11007
20230830,095400,183549198,1230,1231,1238,1230,2521
20230830,095300,180448036,1231,1232,1232,1231,5827
20230830,095200,173270745,1242,1242,1242,1242,0
20230830,095100,173270745,1242,1240,1242,1235,13815
20230830,095000,156158300,1241,1242,1242,1241,304
20230830,094900,155780839,1242,1242,1242,1242,110
20230830,094800,155644219,1242,1241,1242,1241,809
20230830,094700,154640246,1244,1244,1244,1244,0
20230830,094600,154640246,1244,1244,1244,1244,0
20230830,094500,154640246,1244,1244,1244,1244,5
20230830,094400,154634026,1246,1246,1246,1246,0
20230830,094300,154634026,1246,1246,1246,1246,0
20230830,094200,154634026,1246,1246,1246,1246,0
20230830,094100,154634026,1246,1246,1246,1246,0
20230830,094000,154634026,1246,1246,1246,1246,2
20230830,093900,154631534,1238,1247,1247,1238,1006
20230830,093800,153386070,1243,1237,1243,1237,8360
20230830,093700,143019364,1237,1241,1241,1237,9039
20230830,093600,131816725,1241,1241,1241,1241,9
20230830,093500,131805556,1243,1243,1243,1243,0
20230830,093400,131805556,1243,1243,1243,1243,0
20230830,093300,131805556,1243,1243,1243,1243,14
20230830,093200,131788154,1244,1241,1244,1241,702
20230830,093100,130916963,1239,1244,1249,1239,22224
20230830,093000,103336564,1244,1243,1244,1243,101
20230830,092900,103210921,1250,1245,1250,1243,9282
20230830,092800,91662662,1246,1249,1249,1246,5913
20230830,092700,84289928,1249,1250,1250,1249,42
20230830,092600,84237467,1251,1249,1251,1249,365
20230830,092500,83781578,1249,1249,1249,1249,1
20230830,092400,83780329,1251,1250,1251,1250,3930
20230830,092300,78864829,1251,1251,1251,1251,0
20230830,092200,78864829,1251,1251,1251,1251,2
20230830,092100,78862327,1255,1255,1255,1255,4
20230830,092000,78857307,1250,1250,1250,1250,0
20230830,091900,78857307,1250,1250,1250,1250,0
20230830,091800,78857307,1250,1250,1250,1250,2
20230830,091700,78854807,1250,1250,1250,1250,2
20230830,091600,78852307,1251,1254,1254,1251,608
20230830,091500,78091516,1262,1262,1262,1262,0
20230830,091400,78091516,1262,1262,1262,1262,0
20230830,091300,78091516,1262,1262,1262,1262,0
20230830,091200,78091516,1262,1262,1262,1262,8
20230830,091100,78081420,1263,1263,1263,1263,0
20230830,091000,78081420,1263,1263,1263,1263,0
20230830,090900,78081420,1263,1262,1263,1262,802
20230830,090800,77068496,1262,1262,1262,1262,5
20230830,090700,77062186,1262,1262,1262,1262,0
20230830,090600,77062186,1262,1257,1262,1256,1005
20230830,090500,75798900,1257,1269,1269,1257,8
20230830,090400,75788760,1274,1258,1274,1256,1016
20230830,090300,74503100,1251,1255,1274,1246,11577
20230830,090200,59894757,1246,1249,1265,1246,4056
20230830,090100,54831194,1249,1234,1288,1234,20748
20230830,090000,28628007,1249,1245,1249,1220,23076