stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194600,1277436065,2195,2195,2195,2195,10299
20230829,194500,1277436065,2195,2195,2195,2195,0
20230829,194400,1277436065,2195,2195,2195,2195,0
20230829,194300,1277436065,2195,2195,2195,2195,0
20230829,194200,1277436065,2195,2195,2195,2195,0
20230829,194100,1277436065,2195,2195,2195,2195,0
20230829,194000,1277436065,2195,2195,2195,2195,0
20230829,193900,1277436065,2195,2195,2195,2195,0
20230829,193800,1277436065,2195,2195,2195,2195,0
20230829,193700,1277436065,2195,2195,2195,2195,0
20230829,193600,1277436065,2195,2195,2195,2195,0
20230829,193500,1277436065,2195,2195,2195,2195,0
20230829,193400,1277436065,2195,2195,2195,2195,0
20230829,193300,1277436065,2195,2195,2195,2195,0
20230829,193200,1277436065,2195,2195,2195,2195,0
20230829,193100,1277436065,2195,2195,2195,2195,0
20230829,193000,1277436065,2195,2195,2195,2195,0
20230829,192900,1277436065,2195,2195,2195,2195,0
20230829,192800,1277436065,2195,2195,2195,2195,0
20230829,192700,1277436065,2195,2195,2195,2195,0
20230829,192600,1277436065,2195,2195,2195,2195,0
20230829,192500,1277436065,2195,2195,2195,2195,0
20230829,192400,1277436065,2195,2195,2195,2195,0
20230829,192300,1277436065,2195,2195,2195,2195,0
20230829,192200,1277436065,2195,2195,2195,2195,0
20230829,192100,1277436065,2195,2195,2195,2195,0
20230829,192000,1277436065,2195,2195,2195,2195,0
20230829,191900,1277436065,2195,2195,2195,2195,0
20230829,191800,1277436065,2195,2195,2195,2195,0
20230829,191700,1277436065,2195,2195,2195,2195,0
20230829,191600,1277436065,2195,2195,2195,2195,10299
20230829,191500,1277436065,2195,2195,2195,2195,0
20230829,191400,1277436065,2195,2195,2195,2195,0
20230829,191300,1277436065,2195,2195,2195,2195,0
20230829,191200,1277436065,2195,2195,2195,2195,0
20230829,191100,1277436065,2195,2195,2195,2195,0
20230829,191000,1277436065,2195,2195,2195,2195,0
20230829,190900,1277436065,2195,2195,2195,2195,0
20230829,190800,1277436065,2195,2195,2195,2195,0
20230829,190700,1277436065,2195,2195,2195,2195,0
20230829,190600,1277436065,2195,2195,2195,2195,0
20230829,190500,1277436065,2195,2195,2195,2195,0
20230829,190400,1277436065,2195,2195,2195,2195,0
20230829,190300,1277436065,2195,2195,2195,2195,0
20230829,190200,1277436065,2195,2195,2195,2195,0
20230829,190100,1277436065,2195,2195,2195,2195,0
20230829,190000,1277436065,2195,2195,2195,2195,0
20230829,185900,1277436065,2195,2195,2195,2195,0
20230829,185800,1277436065,2195,2195,2195,2195,0
20230829,185700,1277436065,2195,2195,2195,2195,0
20230829,185600,1277436065,2195,2195,2195,2195,0
20230829,185500,1277436065,2195,2195,2195,2195,0
20230829,185400,1277436065,2195,2195,2195,2195,0
20230829,185300,1277436065,2195,2195,2195,2195,0
20230829,185200,1277436065,2195,2195,2195,2195,0
20230829,185100,1277436065,2195,2195,2195,2195,0
20230829,185000,1277436065,2195,2195,2195,2195,0
20230829,184900,1277436065,2195,2195,2195,2195,0
20230829,184800,1277436065,2195,2195,2195,2195,0
20230829,184700,1277436065,2195,2195,2195,2195,0
20230829,184600,1277436065,2195,2195,2195,2195,10299
20230829,184500,1277436065,2195,2195,2195,2195,0
20230829,184400,1277436065,2195,2195,2195,2195,0
20230829,184300,1277436065,2195,2195,2195,2195,0
20230829,184200,1277436065,2195,2195,2195,2195,0
20230829,184100,1277436065,2195,2195,2195,2195,0
20230829,184000,1277436065,2195,2195,2195,2195,0
20230829,183900,1277436065,2195,2195,2195,2195,0
20230829,183800,1277436065,2195,2195,2195,2195,0
20230829,183700,1277436065,2195,2195,2195,2195,0
20230829,183600,1277436065,2195,2195,2195,2195,0
20230829,183500,1277436065,2195,2195,2195,2195,0
20230829,183400,1277436065,2195,2195,2195,2195,0
20230829,183300,1277436065,2195,2195,2195,2195,0
20230829,183200,1277436065,2195,2195,2195,2195,0
20230829,183100,1277436065,2195,2195,2195,2195,0
20230829,183000,1277436065,2195,2195,2195,2195,0
20230829,182900,1277436065,2195,2195,2195,2195,0
20230829,182800,1277436065,2195,2195,2195,2195,0
20230829,182700,1277436065,2195,2195,2195,2195,0
20230829,182600,1277436065,2195,2195,2195,2195,0
20230829,182500,1277436065,2195,2195,2195,2195,0
20230829,182400,1277436065,2195,2195,2195,2195,0
20230829,182300,1277436065,2195,2195,2195,2195,0
20230829,182200,1277436065,2195,2195,2195,2195,0
20230829,182100,1277436065,2195,2195,2195,2195,0
20230829,182000,1277436065,2195,2195,2195,2195,0
20230829,181900,1277436065,2195,2195,2195,2195,0
20230829,181800,1277436065,2195,2195,2195,2195,0
20230829,181700,1277436065,2195,2195,2195,2195,0
20230829,181600,1277436065,2195,2195,2195,2195,10299
20230829,181500,1277436065,2195,2195,2195,2195,0
20230829,181400,1277436065,2195,2195,2195,2195,0
20230829,181300,1277436065,2195,2195,2195,2195,0
20230829,181200,1277436065,2195,2195,2195,2195,0
20230829,181100,1277436065,2195,2195,2195,2195,0
20230829,181000,1277436065,2195,2195,2195,2195,0
20230829,180900,1277436065,2195,2195,2195,2195,0
20230829,180800,1277436065,2195,2195,2195,2195,0
20230829,180700,1277436065,2195,2195,2195,2195,0
20230829,180600,1277436065,2195,2195,2195,2195,0
20230829,180500,1277436065,2195,2195,2195,2195,0
20230829,180400,1277436065,2195,2195,2195,2195,0
20230829,180300,1277436065,2195,2195,2195,2195,0
20230829,180200,1277436065,2195,2195,2195,2195,0
20230829,180100,1277436065,2195,2195,2195,2195,0
20230829,180000,1277436065,2195,2195,2195,2195,0
20230829,175900,1277436065,2195,2195,2195,2195,0
20230829,175800,1277436065,2195,2195,2195,2195,0
20230829,175700,1277436065,2195,2195,2195,2195,0
20230829,175600,1277436065,2195,2195,2195,2195,0
20230829,175500,1277436065,2195,2195,2195,2195,0
20230829,175400,1277436065,2195,2195,2195,2195,0
20230829,175300,1277436065,2195,2195,2195,2195,0
20230829,175200,1277436065,2195,2195,2195,2195,0
20230829,175100,1277436065,2195,2195,2195,2195,0
20230829,175000,1277436065,2195,2195,2195,2195,0
20230829,174900,1277436065,2195,2195,2195,2195,0
20230829,174800,1277436065,2195,2195,2195,2195,0
20230829,174700,1277436065,2195,2195,2195,2195,0
20230829,174600,1277436065,2195,2195,2195,2195,10299
20230829,174500,1277436065,2195,2195,2195,2195,0
20230829,174400,1277436065,2195,2195,2195,2195,0
20230829,174300,1277436065,2195,2195,2195,2195,0
20230829,174200,1277436065,2195,2195,2195,2195,0
20230829,174100,1277436065,2195,2195,2195,2195,0
20230829,174000,1277436065,2195,2195,2195,2195,0
20230829,173900,1277436065,2195,2195,2195,2195,0
20230829,173800,1277436065,2195,2195,2195,2195,0
20230829,173700,1277436065,2195,2195,2195,2195,0
20230829,173600,1277436065,2195,2195,2195,2195,0
20230829,173500,1277436065,2195,2195,2195,2195,0
20230829,173400,1277436065,2195,2195,2195,2195,0
20230829,173300,1277436065,2195,2195,2195,2195,0
20230829,173200,1277436065,2195,2195,2195,2195,0
20230829,173100,1277436065,2195,2195,2195,2195,0
20230829,173000,1277436065,2195,2195,2195,2195,0
20230829,172900,1277436065,2195,2195,2195,2195,0
20230829,172800,1277436065,2195,2195,2195,2195,0
20230829,172700,1277436065,2195,2195,2195,2195,0
20230829,172600,1277436065,2195,2195,2195,2195,0
20230829,172500,1277436065,2195,2195,2195,2195,0
20230829,172400,1277436065,2195,2195,2195,2195,0
20230829,172300,1277436065,2195,2195,2195,2195,0
20230829,172200,1277436065,2195,2195,2195,2195,0
20230829,172100,1277436065,2195,2195,2195,2195,0
20230829,172000,1277436065,2195,2195,2195,2195,0
20230829,171900,1277436065,2195,2195,2195,2195,0
20230829,171800,1277436065,2195,2195,2195,2195,0
20230829,171700,1277436065,2195,2195,2195,2195,0
20230829,171600,1277436065,2195,2195,2195,2195,10299
20230829,171500,1277436065,2195,2195,2195,2195,0
20230829,171400,1277436065,2195,2195,2195,2195,0
20230829,171300,1277436065,2195,2195,2195,2195,0
20230829,171200,1277436065,2195,2195,2195,2195,0
20230829,171100,1277436065,2195,2195,2195,2195,0
20230829,171000,1277436065,2195,2195,2195,2195,0
20230829,170900,1277436065,2195,2195,2195,2195,0
20230829,170800,1277436065,2195,2195,2195,2195,0
20230829,170700,1277436065,2195,2195,2195,2195,0
20230829,170600,1277436065,2195,2195,2195,2195,0
20230829,170500,1277436065,2195,2195,2195,2195,0
20230829,170400,1277436065,2195,2195,2195,2195,0
20230829,170300,1277436065,2195,2195,2195,2195,0
20230829,170200,1277436065,2195,2195,2195,2195,0
20230829,170100,1277436065,2195,2195,2195,2195,0
20230829,170000,1277436065,2195,2195,2195,2195,0
20230829,165900,1277436065,2195,2195,2195,2195,0
20230829,165800,1277436065,2195,2195,2195,2195,0
20230829,165700,1277436065,2195,2195,2195,2195,0
20230829,165600,1277436065,2195,2195,2195,2195,0
20230829,165500,1277436065,2195,2195,2195,2195,0
20230829,165400,1277436065,2195,2195,2195,2195,0
20230829,165300,1277436065,2195,2195,2195,2195,0
20230829,165200,1277436065,2195,2195,2195,2195,0
20230829,165100,1277436065,2195,2195,2195,2195,0
20230829,165000,1277436065,2195,2195,2195,2195,0
20230829,164900,1277436065,2195,2195,2195,2195,0
20230829,164800,1277436065,2195,2195,2195,2195,0
20230829,164700,1277436065,2195,2195,2195,2195,0
20230829,164600,1277436065,2195,2195,2195,2195,10299
20230829,164500,1277436065,2195,2195,2195,2195,0
20230829,164400,1277436065,2195,2195,2195,2195,0
20230829,164300,1277436065,2195,2195,2195,2195,0
20230829,164200,1277436065,2195,2195,2195,2195,0
20230829,164100,1277436065,2195,2195,2195,2195,0
20230829,164000,1277436065,2195,2195,2195,2195,0
20230829,163900,1277436065,2195,2195,2195,2195,0
20230829,163800,1277436065,2195,2195,2195,2195,0
20230829,163700,1277436065,2195,2195,2195,2195,0
20230829,163600,1277436065,2195,2195,2195,2195,0
20230829,163500,1277436065,2195,2195,2195,2195,0
20230829,163400,1277436065,2195,2195,2195,2195,0
20230829,163300,1277436065,2195,2195,2195,2195,0
20230829,163200,1277436065,2195,2195,2195,2195,0
20230829,163100,1277436065,2195,2195,2195,2195,0
20230829,163000,1277436065,2195,2195,2195,2195,0
20230829,162900,1277436065,2195,2195,2195,2195,0
20230829,162800,1277436065,2195,2195,2195,2195,0
20230829,162700,1277436065,2195,2195,2195,2195,0
20230829,162600,1277436065,2195,2195,2195,2195,0
20230829,162500,1277436065,2195,2195,2195,2195,0
20230829,162400,1277436065,2195,2195,2195,2195,0
20230829,162300,1277436065,2195,2195,2195,2195,0
20230829,162200,1277436065,2195,2195,2195,2195,0
20230829,162100,1277436065,2195,2195,2195,2195,0
20230829,162000,1277436065,2195,2195,2195,2195,0
20230829,161900,1277436065,2195,2195,2195,2195,0
20230829,161800,1277436065,2195,2195,2195,2195,0
20230829,161700,1277436065,2195,2195,2195,2195,0
20230829,161600,1277436065,2195,2195,2195,2195,10299
20230829,161500,1277436065,2195,2195,2195,2195,0
20230829,161400,1277436065,2195,2195,2195,2195,0
20230829,161300,1277436065,2195,2195,2195,2195,0
20230829,161200,1277436065,2195,2195,2195,2195,0
20230829,161100,1277436065,2195,2195,2195,2195,0
20230829,161000,1277436065,2195,2195,2195,2195,0
20230829,160900,1277436065,2195,2195,2195,2195,0
20230829,160800,1277436065,2195,2195,2195,2195,0
20230829,160700,1277436065,2195,2195,2195,2195,0
20230829,160600,1277436065,2195,2195,2195,2195,0
20230829,160500,1277436065,2195,2195,2195,2195,0
20230829,160400,1277436065,2195,2195,2195,2195,0
20230829,160300,1277436065,2195,2195,2195,2195,0
20230829,160200,1277436065,2195,2195,2195,2195,0
20230829,160100,1277436065,2195,2195,2195,2195,0
20230829,160000,1277436065,2195,2195,2195,2195,0
20230829,155900,1277436065,2195,2195,2195,2195,0
20230829,155800,1277436065,2195,2195,2195,2195,0
20230829,155700,1277436065,2195,2195,2195,2195,0
20230829,155600,1277436065,2195,2195,2195,2195,0
20230829,155500,1277436065,2195,2195,2195,2195,0
20230829,155400,1277436065,2195,2195,2195,2195,0
20230829,155300,1277436065,2195,2195,2195,2195,0
20230829,155200,1277436065,2195,2195,2195,2195,0
20230829,155100,1277436065,2195,2195,2195,2195,0
20230829,155000,1277436065,2195,2195,2195,2195,0
20230829,154900,1277436065,2195,2195,2195,2195,0
20230829,154800,1277436065,2195,2195,2195,2195,0
20230829,154700,1277436065,2195,2195,2195,2195,0
20230829,154600,1277436065,2195,2195,2195,2195,10299
20230829,154500,1277436065,2195,2195,2195,2195,0
20230829,154400,1277436065,2195,2195,2195,2195,0
20230829,154300,1277436065,2195,2195,2195,2195,0
20230829,154200,1277436065,2195,2195,2195,2195,0
20230829,154100,1277436065,2195,2195,2195,2195,0
20230829,154000,1277436065,2195,2195,2195,2195,0
20230829,153900,1277436065,2195,2195,2195,2195,0
20230829,153800,1277436065,2195,2195,2195,2195,0
20230829,153700,1277436065,2195,2195,2195,2195,0
20230829,153600,1277436065,2195,2195,2195,2195,0
20230829,153500,1277436065,2195,2195,2195,2195,0
20230829,153400,1277436065,2195,2195,2195,2195,0
20230829,153300,1277436065,2195,2195,2195,2195,0
20230829,153200,1277436065,2195,2195,2195,2195,0
20230829,153100,1277436065,2195,2195,2195,2195,0
20230829,153000,1277436065,2195,2195,2195,2195,10299
20230829,152900,1254829760,2200,2200,2200,2200,0
20230829,152800,1254829760,2200,2200,2200,2200,0
20230829,152700,1254829760,2200,2200,2200,2200,0
20230829,152600,1254829760,2200,2200,2200,2200,0
20230829,152500,1254829760,2200,2200,2200,2200,0
20230829,152400,1254829760,2200,2200,2200,2200,0
20230829,152300,1254829760,2200,2200,2200,2200,0
20230829,152200,1254829760,2200,2200,2200,2200,0
20230829,152100,1254829760,2200,2200,2200,2200,0
20230829,152000,1254829760,2200,2200,2200,2200,0
20230829,151900,1254829760,2200,2200,2200,2195,2206
20230829,151800,1249984190,2200,2195,2200,2195,906
20230829,151700,1247995500,2195,2190,2195,2190,2522
20230829,151600,1242464020,2200,2200,2200,2190,2157
20230829,151500,1237736740,2200,2195,2200,2195,11
20230829,151400,1237712590,2200,2195,2200,2195,11
20230829,151300,1237688440,2200,2200,2200,2200,330
20230829,151200,1236962440,2195,2190,2195,2190,2285
20230829,151100,1231956910,2195,2195,2195,2195,509
20230829,151000,1230839655,2195,2195,2195,2190,115
20230829,150900,1230587730,2200,2195,2200,2190,1465
20230829,150800,1227373845,2200,2195,2200,2195,987
20230829,150700,1225203195,2200,2200,2200,2195,2790
20230829,150600,1219071695,2195,2195,2195,2195,2546
20230829,150500,1213483225,2200,2200,2200,2200,50
20230829,150400,1213373225,2200,2195,2200,2195,501
20230829,150300,1212273525,2200,2200,2200,2200,0
20230829,150200,1212273525,2200,2190,2200,2190,501
20230829,150100,1211176325,2200,2195,2200,2195,4249
20230829,150000,1201849765,2200,2200,2200,2200,0
20230829,145900,1201849765,2200,2200,2205,2200,1875
20230829,145800,1197724700,2205,2205,2205,2200,888
20230829,145700,1195769595,2205,2205,2205,2205,0
20230829,145600,1195769595,2205,2205,2205,2205,2
20230829,145500,1195765185,2205,2205,2205,2195,1518
20230829,145400,1192430060,2200,2205,2205,2200,1456
20230829,145300,1189226850,2200,2205,2205,2200,116
20230829,145200,1188971500,2205,2200,2205,2200,133
20230829,145100,1188678895,2200,2205,2205,2200,409
20230829,145000,1187779020,2200,2205,2205,2200,1741
20230829,144900,1183946115,2200,2200,2205,2200,5576
20230829,144800,1171672350,2195,2195,2195,2195,100
20230829,144700,1171452850,2205,2195,2205,2195,567
20230829,144600,1170208275,2205,2200,2205,2200,3
20230829,144500,1170201665,2205,2200,2205,2200,835
20230829,144400,1168364655,2200,2195,2200,2195,51
20230829,144300,1168252705,2205,2205,2205,2205,0
20230829,144200,1168252705,2205,2205,2205,2205,0
20230829,144100,1168252705,2205,2195,2205,2195,1085
20230829,144000,1165870695,2205,2205,2205,2205,1
20230829,143900,1165868490,2190,2210,2210,2190,4001
20230829,143800,1157074840,2190,2205,2210,2190,10680
20230829,143700,1133631195,2205,2205,2205,2205,5130
20230829,143600,1122319545,2210,2200,2210,2200,5
20230829,143500,1122308505,2210,2205,2210,2205,3829
20230829,143400,1113865555,2205,2205,2205,2205,0
20230829,143300,1113865555,2205,2200,2205,2200,11
20230829,143200,1113841350,2205,2205,2205,2205,1000
20230829,143100,1111636350,2205,2205,2205,2205,2
20230829,143000,1111631940,2200,2205,2205,2200,246
20230829,142900,1111090715,2205,2205,2205,2205,222
20230829,142800,1110601205,2205,2205,2205,2200,79
20230829,142700,1110427060,2205,2205,2205,2205,40
20230829,142600,1110338860,2205,2205,2205,2205,22
20230829,142500,1110290350,2205,2205,2205,2205,600
20230829,142400,1108967350,2205,2205,2205,2205,95
20230829,142300,1108757875,2205,2205,2205,2205,2267
20230829,142200,1103759140,2205,2200,2205,2200,925
20230829,142100,1101724135,2200,2200,2200,2200,301
20230829,142000,1101061935,2200,2200,2200,2200,268
20230829,141900,1100472335,2200,2200,2200,2200,60
20230829,141800,1100340335,2200,2200,2200,2200,2
20230829,141700,1100335935,2200,2200,2200,2200,1903
20230829,141600,1096149335,2205,2205,2205,2205,1
20230829,141500,1096147130,2195,2195,2195,2195,300
20230829,141400,1095488630,2205,2200,2205,2200,12
20230829,141300,1095462225,2205,2200,2205,2200,194
20230829,141200,1095035420,2200,2200,2200,2200,1
20230829,141100,1095033220,2200,2200,2200,2200,101
20230829,141000,1094811020,2200,2195,2205,2195,52
20230829,140900,1094696845,2205,2195,2205,2195,276
20230829,140800,1094091005,2205,2205,2205,2205,60
20230829,140700,1093958705,2205,2195,2205,2195,214
20230829,140600,1093488625,2205,2205,2205,2205,5
20230829,140500,1093477600,2205,2205,2205,2205,2775
20230829,140400,1087358725,2205,2195,2205,2195,1001
20230829,140300,1085161520,2200,2205,2205,2200,1710
20230829,140200,1081397970,2205,2195,2205,2195,2
20230829,140100,1081393570,2205,2205,2205,2205,0
20230829,140000,1081393570,2205,2200,2205,2200,552
20230829,135900,1080179160,2205,2195,2205,2195,2
20230829,135800,1080174760,2205,2200,2205,2200,435
20230829,135700,1079217755,2205,2205,2205,2205,0
20230829,135600,1079217755,2205,2200,2205,2200,578
20230829,135500,1077945920,2200,2200,2200,2200,136
20230829,135400,1077646720,2200,2200,2200,2200,332
20230829,135300,1076916320,2200,2200,2200,2200,0
20230829,135200,1076916320,2200,2200,2200,2200,200
20230829,135100,1076476320,2200,2200,2200,2200,120
20230829,135000,1076212320,2205,2200,2205,2200,295
20230829,134900,1075562345,2205,2195,2205,2195,492
20230829,134800,1074480340,2200,2195,2205,2195,302
20230829,134700,1073817435,2195,2195,2195,2195,2162
20230829,134600,1069071845,2200,2195,2200,2195,1646
20230829,134500,1065457795,2200,2200,2200,2200,0
20230829,134400,1065457795,2200,2200,2200,2200,2502
20230829,134300,1059953395,2200,2200,2200,2200,70
20230829,134200,1059799395,2205,2205,2205,2205,0
20230829,134100,1059799395,2205,2200,2205,2195,1307
20230829,134000,1056926485,2205,2200,2205,2200,1223
20230829,133900,1054235870,2200,2200,2200,2200,20
20230829,133800,1054191870,2205,2200,2205,2200,1223
20230829,133700,1051501260,2200,2200,2200,2200,20
20230829,133600,1051457260,2205,2205,2205,2205,0
20230829,133500,1051457260,2205,2200,2205,2195,394
20230829,133400,1050591195,2195,2195,2195,2195,246
20230829,133300,1050051225,2200,2205,2205,2200,305
20230829,133200,1049380120,2200,2200,2200,2200,753
20230829,133100,1047723520,2205,2200,2205,2200,1544
20230829,133000,1044326715,2210,2205,2210,2205,166
20230829,132900,1043960670,2210,2210,2210,2210,1
20230829,132800,1043958460,2200,2195,2205,2195,2301
20230829,132700,1038895760,2200,2200,2200,2195,1142
20230829,132600,1036383965,2200,2200,2210,2200,2079
20230829,132500,1031809720,2205,2205,2205,2205,0
20230829,132400,1031809720,2205,2205,2205,2200,1276
20230829,132300,1029002465,2205,2205,2205,2205,0
20230829,132200,1029002465,2205,2205,2205,2205,125
20230829,132100,1028726840,2205,2200,2205,2200,493
20230829,132000,1027642235,2205,2205,2205,2205,15
20230829,131900,1027609160,2200,2205,2205,2200,1565
20230829,131800,1024166035,2200,2205,2205,2200,2019
20230829,131700,1019724140,2205,2205,2205,2205,600
20230829,131600,1018401140,2210,2210,2210,2210,0
20230829,131500,1018401140,2210,2210,2210,2205,378
20230829,131400,1017567565,2210,2210,2210,2210,1
20230829,131300,1017565355,2210,2210,2210,2210,18
20230829,131200,1017525575,2205,2205,2205,2205,4
20230829,131100,1017516755,2210,2210,2210,2210,14
20230829,131000,1017485815,2210,2210,2210,2210,0
20230829,130900,1017485815,2210,2205,2210,2205,227
20230829,130800,1016985140,2205,2210,2210,2205,1114
20230829,130700,1014528705,2210,2215,2215,2210,488
20230829,130600,1013448425,2215,2210,2215,2210,813
20230829,130500,1011651640,2215,2215,2215,2215,16
20230829,130400,1011616200,2215,2215,2215,2205,1181
20230829,130300,1009005400,2215,2215,2215,2215,0
20230829,130200,1009005400,2215,2215,2215,2215,719
20230829,130100,1007412815,2215,2215,2215,2215,236
20230829,130000,1006890075,2215,2210,2215,2210,125
20230829,125900,1006613700,2215,2215,2215,2210,629
20230829,125800,1005220600,2215,2215,2215,2210,437
20230829,125700,1004253305,2195,2210,2225,2190,16172
20230829,125600,968603260,2215,2225,2225,2215,5363
20230829,125500,956721655,2225,2220,2230,2210,10840
20230829,125400,932644585,2225,2215,2225,2215,15575
20230829,125300,898043495,2210,2210,2215,2205,20963
20230829,125200,851715065,2210,2210,2210,2210,2158
20230829,125100,846945885,2210,2205,2210,2205,420
20230829,125000,846019185,2210,2210,2210,2210,200
20230829,124900,845577185,2210,2210,2210,2205,2245
20230829,124800,840615850,2210,2210,2210,2210,8
20230829,124700,840598170,2210,2205,2210,2205,222
20230829,124600,840108260,2210,2210,2210,2210,1355
20230829,124500,837113710,2210,2205,2210,2205,295
20230829,124400,836461765,2210,2210,2210,2205,120
20230829,124300,836196965,2210,2205,2210,2205,7470
20230829,124200,819725600,2205,2205,2205,2205,0
20230829,124100,819725600,2205,2205,2205,2205,2032
20230829,124000,815245040,2200,2200,2200,2200,49
20230829,123900,815137240,2200,2200,2200,2200,161
20230829,123800,814783040,2205,2205,2205,2205,0
20230829,123700,814783040,2205,2205,2205,2205,2
20230829,123600,814778630,2205,2205,2205,2200,1017
20230829,123500,812541145,2205,2205,2205,2200,306
20230829,123400,811867600,2205,2205,2205,2205,22
20230829,123300,811819090,2205,2205,2205,2205,1
20230829,123200,811816885,2205,2205,2205,2205,0
20230829,123100,811816885,2205,2205,2205,2205,0
20230829,123000,811816885,2205,2200,2205,2195,7001
20230829,122900,796421425,2205,2205,2205,2205,1
20230829,122800,796419220,2205,2205,2205,2205,198
20230829,122700,795982630,2205,2205,2205,2205,0
20230829,122600,795982630,2205,2205,2205,2205,0
20230829,122500,795982630,2205,2205,2205,2205,200
20230829,122400,795541630,2205,2205,2205,2205,11
20230829,122300,795517375,2205,2200,2205,2200,3002
20230829,122200,788897975,2205,2205,2205,2200,311
20230829,122100,788212860,2205,2205,2205,2205,21
20230829,122000,788166555,2205,2205,2205,2205,3
20230829,121900,788159940,2200,2200,2200,2200,1
20230829,121800,788157740,2200,2200,2200,2200,237
20230829,121700,787636340,2205,2205,2205,2205,2
20230829,121600,787631930,2200,2200,2200,2200,631
20230829,121500,786243730,2200,2205,2205,2200,51
20230829,121400,786131295,2200,2200,2205,2200,585
20230829,121300,784843795,2205,2205,2205,2205,492
20230829,121200,783758935,2205,2200,2205,2200,2920
20230829,121100,777334830,2200,2200,2200,2200,24
20230829,121000,777282030,2200,2205,2205,2200,3135
20230829,120900,770384980,2200,2205,2205,2200,3031
20230829,120800,763716625,2205,2200,2205,2200,833
20230829,120700,761883975,2205,2205,2205,2205,0
20230829,120600,761883975,2205,2205,2205,2205,0
20230829,120500,761883975,2205,2205,2205,2205,0
20230829,120400,761883975,2205,2205,2205,2200,7
20230829,120300,761868545,2200,2200,2200,2200,547
20230829,120200,760665145,2205,2205,2205,2205,173
20230829,120100,760283680,2200,2200,2200,2200,0
20230829,120000,760283680,2200,2200,2200,2200,301
20230829,115900,759621480,2200,2205,2205,2200,9
20230829,115800,759601650,2200,2200,2205,2200,5704
20230829,115700,747052845,2200,2200,2200,2200,50
20230829,115600,746942845,2205,2205,2205,2205,219
20230829,115500,746459950,2205,2205,2205,2205,25
20230829,115400,746404825,2200,2200,2200,2200,20
20230829,115300,746360825,2205,2200,2205,2200,1015
20230829,115200,744127750,2205,2205,2205,2205,0
20230829,115100,744127750,2205,2200,2205,2200,452
20230829,115000,743131095,2205,2205,2205,2200,1028
20230829,114900,740869355,2200,2200,2200,2200,71
20230829,114800,740713155,2200,2205,2205,2200,862
20230829,114700,738812495,2200,2200,2205,2200,2343
20230829,114600,733651920,2200,2200,2200,2200,2784
20230829,114500,727527120,2200,2200,2200,2200,0
20230829,114400,727527120,2200,2200,2200,2200,0
20230829,114300,727527120,2200,2200,2200,2200,0
20230829,114200,727527120,2200,2195,2200,2195,290
20230829,114100,726889125,2200,2200,2200,2200,0
20230829,114000,726889125,2200,2200,2200,2200,0
20230829,113900,726889125,2200,2200,2200,2200,45
20230829,113800,726790125,2200,2200,2200,2200,985
20230829,113700,724623125,2200,2200,2200,2200,1517
20230829,113600,721285725,2200,2200,2200,2200,13
20230829,113500,721257125,2200,2195,2200,2195,1500
20230829,113400,717959625,2200,2200,2200,2200,0
20230829,113300,717959625,2200,2200,2200,2200,0
20230829,113200,717959625,2200,2200,2200,2200,10
20230829,113100,717937625,2200,2200,2200,2200,575
20230829,113000,716672625,2200,2200,2200,2200,400
20230829,112900,715792625,2200,2195,2200,2195,437
20230829,112800,714831405,2195,2195,2200,2195,755
20230829,112700,713172250,2190,2195,2200,2190,1450
20230829,112600,709988175,2195,2195,2195,2190,1731
20230829,112500,706196735,2200,2200,2200,2200,1
20230829,112400,706194535,2200,2200,2200,2200,50
20230829,112300,706084535,2200,2195,2200,2190,4674
20230829,112200,695837645,2195,2195,2195,2195,3718
20230829,112100,687676635,2195,2195,2195,2195,1139
20230829,112000,685176530,2200,2200,2200,2195,873
20230829,111900,683259780,2195,2200,2200,2195,6
20230829,111800,683246595,2200,2200,2200,2195,1052
20230829,111700,680937195,2195,2195,2195,2195,2369
20230829,111600,675737240,2195,2195,2200,2195,1461
20230829,111500,672529110,2195,2195,2200,2195,213
20230829,111400,672060765,2200,2200,2200,2200,30
20230829,111300,671994765,2200,2195,2200,2195,951
20230829,111200,669907315,2195,2200,2200,2195,2386
20230829,111100,664661545,2200,2200,2200,2200,200
20230829,111000,664221545,2200,2200,2200,2195,1414
20230829,110900,661115745,2195,2200,2200,2195,27
20230829,110800,661056475,2195,2195,2195,2195,1029
20230829,110700,658797820,2200,2195,2200,2195,551
20230829,110600,657588370,2200,2200,2200,2200,0
20230829,110500,657588370,2200,2200,2200,2195,17
20230829,110400,657550995,2200,2200,2200,2200,40
20230829,110300,657462995,2200,2200,2200,2200,2
20230829,110200,657458595,2195,2200,2200,2195,11
20230829,110100,657434400,2195,2195,2200,2195,210
20230829,110000,656973400,2200,2200,2200,2195,806
20230829,105900,655200220,2195,2195,2195,2195,2843
20230829,105800,648959835,2200,2195,2200,2195,631
20230829,105700,647573780,2200,2195,2200,2195,1280
20230829,105600,644764130,2200,2200,2200,2200,47
20230829,105500,644660730,2200,2195,2200,2195,1604
20230829,105400,641139945,2200,2200,2200,2200,1157
20230829,105300,638594545,2200,2200,2200,2200,1112
20230829,105200,636148145,2195,2195,2195,2195,130
20230829,105100,635862795,2200,2200,2200,2200,0
20230829,105000,635862795,2200,2200,2200,2200,0
20230829,104900,635862795,2200,2195,2200,2195,230
20230829,104800,635357940,2200,2200,2200,2200,500
20230829,104700,634257940,2200,2200,2200,2200,150
20230829,104600,633927940,2200,2200,2200,2200,100
20230829,104500,633707940,2205,2200,2205,2195,415
20230829,104400,632793125,2205,2200,2205,2200,1372
20230829,104300,629774720,2200,2195,2200,2195,1101
20230829,104200,627357520,2195,2195,2195,2195,711
20230829,104100,625796875,2195,2195,2195,2195,651
20230829,104000,624367930,2200,2200,2200,2200,250
20230829,103900,623817930,2200,2200,2200,2200,1340
20230829,103800,620869930,2200,2205,2205,2200,533
20230829,103700,619694915,2205,2195,2205,2195,1298
20230829,103600,616839125,2195,2205,2210,2195,16794
20230829,103500,579764470,2200,2205,2205,2200,2721
20230829,103400,573770665,2205,2200,2205,2200,1510
20230829,103300,570448590,2195,2195,2195,2195,23
20230829,103200,570398105,2200,2200,2200,2200,32
20230829,103100,570327705,2200,2200,2205,2195,3765
20230829,103000,562063085,2205,2205,2205,2200,2287
20230829,102900,557031250,2205,2210,2210,2205,21
20230829,102800,556984940,2205,2210,2210,2195,373
20230829,102700,556163950,2210,2210,2210,2200,10004
20230829,102600,534155130,2205,2205,2205,2205,2716
20230829,102500,528166350,2205,2205,2205,2205,1
20230829,102400,528164145,2205,2210,2210,2205,223
20230829,102300,527672425,2205,2210,2210,2205,1287
20230829,102200,524830655,2210,2205,2210,2205,718
20230829,102100,523244825,2210,2205,2210,2205,540
20230829,102000,522054075,2205,2205,2205,2205,466
20230829,101900,521026545,2205,2205,2205,2205,439
20230829,101800,520058550,2205,2205,2205,2205,22
20230829,101700,520010040,2205,2205,2210,2205,533
20230829,101600,518834750,2210,2205,2210,2205,1676
20230829,101500,515134650,2205,2210,2210,2205,775
20230829,101400,513422900,2210,2205,2210,2205,2819
20230829,101300,507206995,2205,2205,2205,2205,0
20230829,101200,507206995,2205,2205,2205,2205,1
20230829,101100,507204790,2200,2195,2200,2195,614
20230829,101000,505856075,2200,2195,2200,2195,298
20230829,100900,505201960,2195,2195,2195,2195,1777
20230829,100800,501301445,2195,2200,2200,2195,700
20230829,100700,499761945,2200,2200,2200,2200,1072
20230829,100600,497403545,2195,2200,2200,2195,854
20230829,100500,495526295,2205,2200,2205,2200,89
20230829,100400,495330490,2200,2205,2205,2200,308
20230829,100300,494651355,2210,2210,2210,2210,0
20230829,100200,494651355,2210,2205,2210,2205,1575
20230829,100100,491178430,2205,2200,2205,2195,4038
20230829,100000,482288195,2200,2190,2200,2190,2118
20230829,095900,477640005,2195,2190,2195,2190,604
20230829,095800,476314235,2195,2190,2195,2190,22
20230829,095700,476265955,2195,2195,2195,2190,10013
20230829,095600,454337425,2195,2195,2195,2195,0
20230829,095500,454337425,2195,2190,2195,2190,535
20230829,095400,453165600,2190,2190,2190,2190,100
20230829,095300,452946600,2195,2195,2195,2195,0
20230829,095200,452946600,2195,2195,2195,2195,10
20230829,095100,452924650,2195,2195,2195,2190,2354
20230829,095000,447767805,2195,2195,2195,2195,51
20230829,094900,447655860,2190,2195,2195,2190,82
20230829,094800,447476260,2190,2190,2195,2190,1466
20230829,094700,444262215,2195,2190,2195,2185,2281
20230829,094600,439266380,2195,2195,2200,2195,1933
20230829,094500,435023435,2200,2205,2205,2190,7018
20230829,094400,419623325,2205,2205,2210,2200,5582
20230829,094300,407325105,2205,2205,2210,2205,2068
20230829,094200,402765090,2210,2205,2210,2200,5708
20230829,094100,390181300,2205,2205,2210,2200,5902
20230829,094000,377170045,2200,2190,2200,2190,37830
20230829,093900,294053750,2195,2190,2195,2190,2001
20230829,093800,289671555,2195,2190,2195,2190,6154
20230829,093700,276194285,2190,2190,2190,2190,508
20230829,093600,275081765,2190,2190,2190,2180,5088
20230829,093500,263973690,2185,2190,2190,2185,962
20230829,093400,261866950,2190,2190,2190,2190,0
20230829,093300,261866950,2190,2185,2190,2185,1752
20230829,093200,258032315,2190,2195,2195,2185,2268
20230829,093100,253068250,2185,2190,2195,2185,5846
20230829,093000,240265510,2190,2190,2190,2180,6901
20230829,092900,225202380,2190,2185,2190,2185,1222
20230829,092800,222529725,2190,2190,2190,2190,3868
20230829,092700,214058805,2190,2190,2195,2185,208
20230829,092600,213603310,2195,2190,2195,2190,1719
20230829,092500,209836240,2180,2190,2195,2180,3944
20230829,092400,201198955,2190,2180,2190,2180,3872
20230829,092300,192739275,2190,2180,2190,2180,15636
20230829,092200,158619730,2180,2175,2180,2175,1103
20230829,092100,156220690,2180,2180,2185,2180,3942
20230829,092000,147627070,2185,2185,2185,2180,3310
20230829,091900,140409720,2180,2185,2185,2180,1651
20230829,091800,136807285,2180,2185,2185,2180,431
20230829,091700,135867050,2185,2190,2190,2185,1060
20230829,091600,133550930,2190,2185,2190,2180,739
20230829,091500,131936220,2190,2190,2190,2185,3970
20230829,091400,123258765,2190,2190,2190,2190,1279
20230829,091300,120457755,2180,2190,2190,2180,1800
20230829,091200,116530110,2195,2185,2195,2185,1515
20230829,091100,113219755,2195,2185,2195,2180,22534
20230829,091000,63884040,2180,2175,2185,2170,6026
20230829,090900,50769135,2175,2175,2175,2170,12
20230829,090800,50743050,2170,2170,2170,2170,100
20230829,090700,50526050,2175,2170,2175,2170,897
20230829,090600,48579550,2170,2180,2180,2165,2266
20230829,090500,43673555,2180,2160,2180,2160,954
20230829,090400,41611230,2160,2155,2160,2150,7462
20230829,090300,25525220,2160,2170,2170,2160,2793
20230829,090200,19490055,2170,2170,2170,2160,912
20230829,090100,17520055,2165,2180,2180,2165,2588
20230829,090000,11906075,2190,2170,2190,2170,5337