stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194800,902251525,2165,2165,2165,2165,9620
20230830,194700,902251525,2165,2165,2165,2165,0
20230830,194600,902251525,2165,2165,2165,2165,0
20230830,194500,902251525,2165,2165,2165,2165,0
20230830,194400,902251525,2165,2165,2165,2165,0
20230830,194300,902251525,2165,2165,2165,2165,0
20230830,194200,902251525,2165,2165,2165,2165,0
20230830,194100,902251525,2165,2165,2165,2165,0
20230830,194000,902251525,2165,2165,2165,2165,0
20230830,193900,902251525,2165,2165,2165,2165,0
20230830,193800,902251525,2165,2165,2165,2165,0
20230830,193700,902251525,2165,2165,2165,2165,0
20230830,193600,902251525,2165,2165,2165,2165,0
20230830,193500,902251525,2165,2165,2165,2165,0
20230830,193400,902251525,2165,2165,2165,2165,0
20230830,193300,902251525,2165,2165,2165,2165,0
20230830,193200,902251525,2165,2165,2165,2165,0
20230830,193100,902251525,2165,2165,2165,2165,0
20230830,193000,902251525,2165,2165,2165,2165,0
20230830,192900,902251525,2165,2165,2165,2165,0
20230830,192800,902251525,2165,2165,2165,2165,0
20230830,192700,902251525,2165,2165,2165,2165,0
20230830,192600,902251525,2165,2165,2165,2165,0
20230830,192500,902251525,2165,2165,2165,2165,0
20230830,192400,902251525,2165,2165,2165,2165,0
20230830,192300,902251525,2165,2165,2165,2165,0
20230830,192200,902251525,2165,2165,2165,2165,0
20230830,192100,902251525,2165,2165,2165,2165,0
20230830,192000,902251525,2165,2165,2165,2165,0
20230830,191900,902251525,2165,2165,2165,2165,0
20230830,191800,902251525,2165,2165,2165,2165,9620
20230830,191700,902251525,2165,2165,2165,2165,0
20230830,191600,902251525,2165,2165,2165,2165,0
20230830,191500,902251525,2165,2165,2165,2165,0
20230830,191400,902251525,2165,2165,2165,2165,0
20230830,191300,902251525,2165,2165,2165,2165,0
20230830,191200,902251525,2165,2165,2165,2165,0
20230830,191100,902251525,2165,2165,2165,2165,0
20230830,191000,902251525,2165,2165,2165,2165,0
20230830,190900,902251525,2165,2165,2165,2165,0
20230830,190800,902251525,2165,2165,2165,2165,0
20230830,190700,902251525,2165,2165,2165,2165,0
20230830,190600,902251525,2165,2165,2165,2165,0
20230830,190500,902251525,2165,2165,2165,2165,0
20230830,190400,902251525,2165,2165,2165,2165,0
20230830,190300,902251525,2165,2165,2165,2165,0
20230830,190200,902251525,2165,2165,2165,2165,0
20230830,190100,902251525,2165,2165,2165,2165,0
20230830,190000,902251525,2165,2165,2165,2165,0
20230830,185900,902251525,2165,2165,2165,2165,0
20230830,185800,902251525,2165,2165,2165,2165,0
20230830,185700,902251525,2165,2165,2165,2165,0
20230830,185600,902251525,2165,2165,2165,2165,0
20230830,185500,902251525,2165,2165,2165,2165,0
20230830,185400,902251525,2165,2165,2165,2165,0
20230830,185300,902251525,2165,2165,2165,2165,0
20230830,185200,902251525,2165,2165,2165,2165,0
20230830,185100,902251525,2165,2165,2165,2165,0
20230830,185000,902251525,2165,2165,2165,2165,0
20230830,184900,902251525,2165,2165,2165,2165,0
20230830,184800,902251525,2165,2165,2165,2165,9620
20230830,184700,902251525,2165,2165,2165,2165,0
20230830,184600,902251525,2165,2165,2165,2165,0
20230830,184500,902251525,2165,2165,2165,2165,0
20230830,184400,902251525,2165,2165,2165,2165,0
20230830,184300,902251525,2165,2165,2165,2165,0
20230830,184200,902251525,2165,2165,2165,2165,0
20230830,184100,902251525,2165,2165,2165,2165,0
20230830,184000,902251525,2165,2165,2165,2165,0
20230830,183900,902251525,2165,2165,2165,2165,0
20230830,183800,902251525,2165,2165,2165,2165,0
20230830,183700,902251525,2165,2165,2165,2165,0
20230830,183600,902251525,2165,2165,2165,2165,0
20230830,183500,902251525,2165,2165,2165,2165,0
20230830,183400,902251525,2165,2165,2165,2165,0
20230830,183300,902251525,2165,2165,2165,2165,0
20230830,183200,902251525,2165,2165,2165,2165,0
20230830,183100,902251525,2165,2165,2165,2165,0
20230830,183000,902251525,2165,2165,2165,2165,0
20230830,182900,902251525,2165,2165,2165,2165,0
20230830,182800,902251525,2165,2165,2165,2165,0
20230830,182700,902251525,2165,2165,2165,2165,0
20230830,182600,902251525,2165,2165,2165,2165,0
20230830,182500,902251525,2165,2165,2165,2165,0
20230830,182400,902251525,2165,2165,2165,2165,0
20230830,182300,902251525,2165,2165,2165,2165,0
20230830,182200,902251525,2165,2165,2165,2165,0
20230830,182100,902251525,2165,2165,2165,2165,0
20230830,182000,902251525,2165,2165,2165,2165,0
20230830,181900,902251525,2165,2165,2165,2165,0
20230830,181800,902251525,2165,2165,2165,2165,9620
20230830,181700,902251525,2165,2165,2165,2165,0
20230830,181600,902251525,2165,2165,2165,2165,0
20230830,181500,902251525,2165,2165,2165,2165,0
20230830,181400,902251525,2165,2165,2165,2165,0
20230830,181300,902251525,2165,2165,2165,2165,0
20230830,181200,902251525,2165,2165,2165,2165,0
20230830,181100,902251525,2165,2165,2165,2165,0
20230830,181000,902251525,2165,2165,2165,2165,0
20230830,180900,902251525,2165,2165,2165,2165,0
20230830,180800,902251525,2165,2165,2165,2165,0
20230830,180700,902251525,2165,2165,2165,2165,0
20230830,180600,902251525,2165,2165,2165,2165,0
20230830,180500,902251525,2165,2165,2165,2165,0
20230830,180400,902251525,2165,2165,2165,2165,0
20230830,180300,902251525,2165,2165,2165,2165,0
20230830,180200,902251525,2165,2165,2165,2165,0
20230830,180100,902251525,2165,2165,2165,2165,0
20230830,180000,902251525,2165,2165,2165,2165,0
20230830,175900,902251525,2165,2165,2165,2165,0
20230830,175800,902251525,2165,2165,2165,2165,0
20230830,175700,902251525,2165,2165,2165,2165,0
20230830,175600,902251525,2165,2165,2165,2165,0
20230830,175500,902251525,2165,2165,2165,2165,0
20230830,175400,902251525,2165,2165,2165,2165,0
20230830,175300,902251525,2165,2165,2165,2165,0
20230830,175200,902251525,2165,2165,2165,2165,0
20230830,175100,902251525,2165,2165,2165,2165,0
20230830,175000,902251525,2165,2165,2165,2165,0
20230830,174900,902251525,2165,2165,2165,2165,0
20230830,174800,902251525,2165,2165,2165,2165,9620
20230830,174700,902251525,2165,2165,2165,2165,0
20230830,174600,902251525,2165,2165,2165,2165,0
20230830,174500,902251525,2165,2165,2165,2165,0
20230830,174400,902251525,2165,2165,2165,2165,0
20230830,174300,902251525,2165,2165,2165,2165,0
20230830,174200,902251525,2165,2165,2165,2165,0
20230830,174100,902251525,2165,2165,2165,2165,0
20230830,174000,902251525,2165,2165,2165,2165,0
20230830,173900,902251525,2165,2165,2165,2165,0
20230830,173800,902251525,2165,2165,2165,2165,0
20230830,173700,902251525,2165,2165,2165,2165,0
20230830,173600,902251525,2165,2165,2165,2165,0
20230830,173500,902251525,2165,2165,2165,2165,0
20230830,173400,902251525,2165,2165,2165,2165,0
20230830,173300,902251525,2165,2165,2165,2165,0
20230830,173200,902251525,2165,2165,2165,2165,0
20230830,173100,902251525,2165,2165,2165,2165,0
20230830,173000,902251525,2165,2165,2165,2165,0
20230830,172900,902251525,2165,2165,2165,2165,0
20230830,172800,902251525,2165,2165,2165,2165,0
20230830,172700,902251525,2165,2165,2165,2165,0
20230830,172600,902251525,2165,2165,2165,2165,0
20230830,172500,902251525,2165,2165,2165,2165,0
20230830,172400,902251525,2165,2165,2165,2165,0
20230830,172300,902251525,2165,2165,2165,2165,0
20230830,172200,902251525,2165,2165,2165,2165,0
20230830,172100,902251525,2165,2165,2165,2165,0
20230830,172000,902251525,2165,2165,2165,2165,0
20230830,171900,902251525,2165,2165,2165,2165,0
20230830,171800,902251525,2165,2165,2165,2165,9620
20230830,171700,902251525,2165,2165,2165,2165,0
20230830,171600,902251525,2165,2165,2165,2165,0
20230830,171500,902251525,2165,2165,2165,2165,0
20230830,171400,902251525,2165,2165,2165,2165,0
20230830,171300,902251525,2165,2165,2165,2165,0
20230830,171200,902251525,2165,2165,2165,2165,0
20230830,171100,902251525,2165,2165,2165,2165,0
20230830,171000,902251525,2165,2165,2165,2165,0
20230830,170900,902251525,2165,2165,2165,2165,0
20230830,170800,902251525,2165,2165,2165,2165,0
20230830,170700,902251525,2165,2165,2165,2165,0
20230830,170600,902251525,2165,2165,2165,2165,0
20230830,170500,902251525,2165,2165,2165,2165,0
20230830,170400,902251525,2165,2165,2165,2165,0
20230830,170300,902251525,2165,2165,2165,2165,0
20230830,170200,902251525,2165,2165,2165,2165,0
20230830,170100,902251525,2165,2165,2165,2165,0
20230830,170000,902251525,2165,2165,2165,2165,0
20230830,165900,902251525,2165,2165,2165,2165,0
20230830,165800,902251525,2165,2165,2165,2165,0
20230830,165700,902251525,2165,2165,2165,2165,0
20230830,165600,902251525,2165,2165,2165,2165,0
20230830,165500,902251525,2165,2165,2165,2165,0
20230830,165400,902251525,2165,2165,2165,2165,0
20230830,165300,902251525,2165,2165,2165,2165,0
20230830,165200,902251525,2165,2165,2165,2165,0
20230830,165100,902251525,2165,2165,2165,2165,0
20230830,165000,902251525,2165,2165,2165,2165,0
20230830,164900,902251525,2165,2165,2165,2165,0
20230830,164800,902251525,2165,2165,2165,2165,9620
20230830,164700,902251525,2165,2165,2165,2165,0
20230830,164600,902251525,2165,2165,2165,2165,0
20230830,164500,902251525,2165,2165,2165,2165,0
20230830,164400,902251525,2165,2165,2165,2165,0
20230830,164300,902251525,2165,2165,2165,2165,0
20230830,164200,902251525,2165,2165,2165,2165,0
20230830,164100,902251525,2165,2165,2165,2165,0
20230830,164000,902251525,2165,2165,2165,2165,0
20230830,163900,902251525,2165,2165,2165,2165,0
20230830,163800,902251525,2165,2165,2165,2165,0
20230830,163700,902251525,2165,2165,2165,2165,0
20230830,163600,902251525,2165,2165,2165,2165,0
20230830,163500,902251525,2165,2165,2165,2165,0
20230830,163400,902251525,2165,2165,2165,2165,0
20230830,163300,902251525,2165,2165,2165,2165,0
20230830,163200,902251525,2165,2165,2165,2165,0
20230830,163100,902251525,2165,2165,2165,2165,0
20230830,163000,902251525,2165,2165,2165,2165,0
20230830,162900,902251525,2165,2165,2165,2165,0
20230830,162800,902251525,2165,2165,2165,2165,0
20230830,162700,902251525,2165,2165,2165,2165,0
20230830,162600,902251525,2165,2165,2165,2165,0
20230830,162500,902251525,2165,2165,2165,2165,0
20230830,162400,902251525,2165,2165,2165,2165,0
20230830,162300,902251525,2165,2165,2165,2165,0
20230830,162200,902251525,2165,2165,2165,2165,0
20230830,162100,902251525,2165,2165,2165,2165,0
20230830,162000,902251525,2165,2165,2165,2165,0
20230830,161900,902251525,2165,2165,2165,2165,0
20230830,161800,902251525,2165,2165,2165,2165,9620
20230830,161700,902251525,2165,2165,2165,2165,0
20230830,161600,902251525,2165,2165,2165,2165,0
20230830,161500,902251525,2165,2165,2165,2165,0
20230830,161400,902251525,2165,2165,2165,2165,0
20230830,161300,902251525,2165,2165,2165,2165,0
20230830,161200,902251525,2165,2165,2165,2165,0
20230830,161100,902251525,2165,2165,2165,2165,0
20230830,161000,902251525,2165,2165,2165,2165,0
20230830,160900,902251525,2165,2165,2165,2165,0
20230830,160800,902251525,2165,2165,2165,2165,0
20230830,160700,902251525,2165,2165,2165,2165,0
20230830,160600,902251525,2165,2165,2165,2165,0
20230830,160500,902251525,2165,2165,2165,2165,0
20230830,160400,902251525,2165,2165,2165,2165,0
20230830,160300,902251525,2165,2165,2165,2165,0
20230830,160200,902251525,2165,2165,2165,2165,0
20230830,160100,902251525,2165,2165,2165,2165,0
20230830,160000,902251525,2165,2165,2165,2165,0
20230830,155900,902251525,2165,2165,2165,2165,0
20230830,155800,902251525,2165,2165,2165,2165,0
20230830,155700,902251525,2165,2165,2165,2165,0
20230830,155600,902251525,2165,2165,2165,2165,0
20230830,155500,902251525,2165,2165,2165,2165,0
20230830,155400,902251525,2165,2165,2165,2165,0
20230830,155300,902251525,2165,2165,2165,2165,0
20230830,155200,902251525,2165,2165,2165,2165,0
20230830,155100,902251525,2165,2165,2165,2165,0
20230830,155000,902251525,2165,2165,2165,2165,0
20230830,154900,902251525,2165,2165,2165,2165,0
20230830,154800,902251525,2165,2165,2165,2165,9620
20230830,154700,902251525,2165,2165,2165,2165,0
20230830,154600,902251525,2165,2165,2165,2165,0
20230830,154500,902251525,2165,2165,2165,2165,0
20230830,154400,902251525,2165,2165,2165,2165,0
20230830,154300,902251525,2165,2165,2165,2165,0
20230830,154200,902251525,2165,2165,2165,2165,0
20230830,154100,902251525,2165,2165,2165,2165,0
20230830,154000,902251525,2165,2165,2165,2165,0
20230830,153900,902251525,2165,2165,2165,2165,0
20230830,153800,902251525,2165,2165,2165,2165,0
20230830,153700,902251525,2165,2165,2165,2165,0
20230830,153600,902251525,2165,2165,2165,2165,0
20230830,153500,902251525,2165,2165,2165,2165,0
20230830,153400,902251525,2165,2165,2165,2165,0
20230830,153300,902251525,2165,2165,2165,2165,0
20230830,153200,902251525,2165,2165,2165,2165,0
20230830,153100,902251525,2165,2165,2165,2165,0
20230830,153000,902251525,2165,2165,2165,2165,9620
20230830,152900,881424225,2180,2180,2180,2180,0
20230830,152800,881424225,2180,2180,2180,2180,0
20230830,152700,881424225,2180,2180,2180,2180,0
20230830,152600,881424225,2180,2180,2180,2180,0
20230830,152500,881424225,2180,2180,2180,2180,0
20230830,152400,881424225,2180,2180,2180,2180,0
20230830,152300,881424225,2180,2180,2180,2180,0
20230830,152200,881424225,2180,2180,2180,2180,0
20230830,152100,881424225,2180,2180,2180,2180,0
20230830,152000,881424225,2180,2180,2180,2180,0
20230830,151900,881424225,2180,2170,2180,2170,1097
20230830,151800,879039420,2175,2170,2175,2170,142
20230830,151700,878730610,2175,2175,2175,2170,397
20230830,151600,877868155,2170,2170,2170,2165,156
20230830,151500,877529690,2170,2165,2170,2165,1432
20230830,151400,874426810,2170,2165,2170,2165,1947
20230830,151300,870201925,2170,2170,2170,2165,781
20230830,151200,868510225,2170,2165,2170,2165,275
20230830,151100,867913530,2165,2165,2170,2165,277
20230830,151000,867313770,2170,2165,2170,2165,373
20230830,150900,866505935,2165,2165,2170,2165,483
20230830,150800,865459240,2170,2160,2170,2160,117
20230830,150700,865205940,2170,2170,2175,2165,9059
20230830,150600,845587615,2175,2170,2175,2170,1371
20230830,150500,842612495,2175,2170,2175,2170,120
20230830,150400,842351545,2175,2170,2175,2170,221
20230830,150300,841871925,2175,2165,2175,2165,876
20230830,150200,839970980,2170,2170,2175,2170,308
20230830,150100,839302610,2175,2170,2175,2165,4247
20230830,150000,830086665,2170,2175,2180,2170,15152
20230830,145900,797206020,2175,2170,2175,2170,126
20230830,145800,796932305,2170,2175,2175,2170,222
20230830,145700,796450490,2175,2175,2180,2175,7133
20230830,145600,780936165,2180,2175,2180,2175,21
20230830,145500,780890440,2175,2175,2175,2175,11
20230830,145400,780866515,2175,2175,2180,2175,15
20230830,145300,780833865,2175,2175,2175,2175,11
20230830,145200,780809940,2175,2175,2175,2175,10
20230830,145100,780788190,2175,2175,2175,2175,10
20230830,145000,780766440,2180,2175,2180,2175,12
20230830,144900,780740330,2180,2180,2180,2175,19
20230830,144800,780698960,2180,2175,2180,2175,61
20230830,144700,780566230,2175,2180,2180,2175,4847
20230830,144600,770022955,2175,2175,2180,2175,515
20230830,144500,768902805,2175,2175,2180,2175,15
20230830,144400,768870155,2180,2175,2180,2175,81
20230830,144300,768693625,2180,2180,2180,2175,1121
20230830,144200,766249895,2175,2180,2180,2175,28
20230830,144100,766188905,2175,2175,2175,2175,1010
20230830,144000,763992155,2180,2175,2180,2175,101
20230830,143900,763772020,2175,2175,2180,2175,15
20230830,143800,763739370,2175,2175,2175,2175,9
20230830,143700,763719795,2180,2175,2180,2175,111
20230830,143600,763477865,2175,2175,2175,2175,2300
20230830,143500,758475365,2180,2175,2180,2175,322
20230830,143400,757773455,2175,2180,2180,2175,2521
20230830,143300,752285555,2180,2180,2185,2180,12
20230830,143200,752259385,2180,2180,2180,2180,109
20230830,143100,752021765,2180,2185,2185,2180,219
20230830,143000,751544295,2180,2180,2180,2180,1009
20230830,142900,749344675,2185,2180,2185,2180,219
20230830,142800,748867205,2180,2180,2180,2180,932
20230830,142700,746835445,2185,2185,2185,2185,240
20230830,142600,746311045,2185,2185,2185,2180,67
20230830,142500,746164750,2180,2180,2180,2180,205
20230830,142400,745717850,2180,2175,2180,2175,669
20230830,142300,744259450,2180,2180,2180,2180,5
20230830,142200,744248550,2180,2180,2180,2180,0
20230830,142100,744248550,2180,2180,2180,2180,5
20230830,142000,744237650,2180,2170,2180,2170,833
20230830,141900,742425755,2175,2170,2175,2170,1274
20230830,141800,739660595,2175,2175,2175,2170,4062
20230830,141700,730825800,2170,2175,2175,2170,9001
20230830,141600,711263575,2175,2175,2180,2175,11
20230830,141500,711239635,2180,2180,2180,2175,506
20230830,141400,710136580,2180,2180,2180,2180,897
20230830,141300,708181120,2180,2180,2180,2175,3
20230830,141200,708174585,2180,2175,2180,2175,26
20230830,141100,708118020,2175,2185,2185,2175,7021
20230830,141000,692838195,2180,2185,2185,2180,414
20230830,140900,691933680,2185,2185,2185,2185,0
20230830,140800,691933680,2185,2185,2185,2185,0
20230830,140700,691933680,2185,2185,2185,2185,30
20230830,140600,691868130,2185,2185,2185,2185,0
20230830,140500,691868130,2185,2180,2185,2180,2212
20230830,140400,687045910,2185,2180,2185,2180,201
20230830,140300,686607725,2180,2185,2185,2180,552
20230830,140200,685404310,2180,2180,2180,2180,91
20230830,140100,685205930,2185,2185,2185,2185,0
20230830,140000,685205930,2185,2185,2185,2185,2
20230830,135900,685201560,2180,2180,2180,2180,421
20230830,135800,684283780,2180,2180,2180,2180,865
20230830,135700,682398080,2185,2185,2185,2185,0
20230830,135600,682398080,2185,2185,2185,2185,200
20230830,135500,681961080,2185,2185,2185,2185,4
20230830,135400,681952340,2180,2185,2185,2180,6550
20230830,135300,667672340,2185,2180,2185,2180,3001
20230830,135200,661130155,2185,2185,2185,2185,0
20230830,135100,661130155,2185,2180,2185,2180,445
20230830,135000,660157835,2180,2180,2180,2180,580
20230830,134900,658893435,2180,2180,2185,2180,1022
20230830,134800,656665420,2185,2185,2185,2185,2035
20230830,134700,652218945,2190,2185,2190,2185,25
20230830,134600,652164200,2190,2185,2190,2185,5013
20230830,134500,641210780,2185,2190,2190,2185,1091
20230830,134400,638826490,2190,2190,2190,2190,12
20230830,134300,638800210,2185,2185,2190,2185,2603
20230830,134200,633112650,2190,2190,2190,2190,9
20230830,134100,633092940,2190,2190,2190,2190,1
20230830,134000,633090750,2185,2190,2190,2185,4
20230830,133900,633082005,2190,2190,2190,2190,706
20230830,133800,631535865,2190,2185,2190,2185,400
20230830,133700,630661365,2185,2185,2185,2185,50
20230830,133600,630552115,2190,2190,2190,2190,1000
20230830,133500,628362115,2185,2185,2185,2185,3310
20230830,133400,621129765,2190,2190,2190,2190,10
20230830,133300,621107865,2190,2190,2190,2190,9041
20230830,133200,601308075,2195,2195,2195,2195,0
20230830,133100,601308075,2195,2195,2195,2195,0
20230830,133000,601308075,2195,2195,2195,2195,479
20230830,132900,600256670,2200,2200,2200,2200,0
20230830,132800,600256670,2200,2200,2200,2200,0
20230830,132700,600256670,2200,2200,2200,2200,5
20230830,132600,600245670,2200,2195,2200,2195,2900
20230830,132500,593880165,2195,2195,2195,2195,1
20230830,132400,593877970,2195,2195,2195,2195,2
20230830,132300,593873580,2200,2195,2200,2195,2291
20230830,132200,588844830,2200,2195,2200,2195,216
20230830,132100,588369655,2195,2200,2200,2195,115
20230830,132000,588117130,2200,2200,2200,2200,0
20230830,131900,588117130,2200,2200,2200,2200,0
20230830,131800,588117130,2200,2200,2200,2200,2
20230830,131700,588112730,2200,2200,2200,2200,10
20230830,131600,588090730,2200,2195,2200,2195,215
20230830,131500,587617760,2195,2195,2195,2195,200
20230830,131400,587178760,2200,2200,2200,2200,213
20230830,131300,586710160,2200,2200,2200,2200,0
20230830,131200,586710160,2200,2200,2200,2200,0
20230830,131100,586710160,2200,2200,2200,2200,3
20230830,131000,586703560,2200,2200,2200,2200,218
20230830,130900,586223960,2200,2200,2200,2200,479
20230830,130800,585170160,2200,2200,2200,2200,0
20230830,130700,585170160,2200,2200,2200,2200,0
20230830,130600,585170160,2200,2200,2200,2200,0
20230830,130500,585170160,2200,2200,2200,2200,0
20230830,130400,585170160,2200,2200,2200,2200,214
20230830,130300,584699360,2200,2200,2200,2200,11
20230830,130200,584675160,2200,2200,2200,2200,0
20230830,130100,584675160,2200,2200,2200,2200,0
20230830,130000,584675160,2200,2200,2200,2200,5
20230830,125900,584664160,2195,2195,2195,2195,20
20230830,125800,584620260,2195,2195,2195,2195,0
20230830,125700,584620260,2195,2195,2195,2195,1200
20230830,125600,581986260,2195,2195,2195,2195,100
20230830,125500,581766760,2195,2195,2195,2195,341
20230830,125400,581018265,2195,2195,2195,2195,0
20230830,125300,581018265,2195,2200,2200,2195,493
20230830,125200,579936125,2200,2200,2200,2200,0
20230830,125100,579936125,2200,2200,2200,2200,308
20230830,125000,579258525,2195,2200,2200,2195,444
20230830,124900,578282810,2195,2195,2195,2195,95
20230830,124800,578074285,2200,2200,2200,2200,105
20230830,124700,577843285,2195,2195,2195,2195,100
20230830,124600,577623785,2200,2200,2200,2200,0
20230830,124500,577623785,2200,2200,2200,2200,193
20230830,124400,577199185,2195,2195,2195,2195,0
20230830,124300,577199185,2195,2195,2195,2195,1140
20230830,124200,574696885,2195,2200,2200,2195,501
20230830,124100,573597185,2200,2200,2200,2200,2
20230830,124000,573592785,2200,2200,2200,2200,0
20230830,123900,573592785,2200,2195,2200,2195,402
20230830,123800,572710385,2195,2195,2195,2195,3010
20230830,123700,566103435,2200,2200,2200,2200,500
20230830,123600,565003435,2200,2200,2200,2200,1
20230830,123500,565001235,2195,2195,2195,2195,304
20230830,123400,564333955,2190,2190,2195,2190,3177
20230830,123300,557362015,2190,2190,2190,2190,1
20230830,123200,557359825,2195,2195,2195,2195,199
20230830,123100,556923020,2195,2195,2195,2195,2
20230830,123000,556918630,2190,2195,2195,2190,110
20230830,122900,556677480,2190,2190,2190,2190,104
20230830,122800,556449720,2190,2190,2190,2190,1915
20230830,122700,552255870,2195,2195,2195,2195,0
20230830,122600,552255870,2195,2195,2195,2195,0
20230830,122500,552255870,2195,2195,2195,2195,2
20230830,122400,552251480,2195,2195,2195,2195,4
20230830,122300,552242700,2195,2195,2195,2195,500
20230830,122200,551145200,2195,2195,2195,2195,0
20230830,122100,551145200,2195,2195,2195,2195,2000
20230830,122000,546755200,2190,2190,2190,2190,189
20230830,121900,546341290,2190,2200,2200,2190,10256
20230830,121800,523842705,2200,2200,2200,2200,0
20230830,121700,523842705,2200,2200,2200,2200,0
20230830,121600,523842705,2200,2200,2200,2200,50
20230830,121500,523732705,2200,2200,2200,2200,0
20230830,121400,523732705,2200,2195,2200,2195,483
20230830,121300,522671420,2200,2200,2200,2200,37
20230830,121200,522590020,2200,2200,2200,2200,223
20230830,121100,522099420,2200,2200,2200,2200,0
20230830,121000,522099420,2200,2200,2200,2200,0
20230830,120900,522099420,2200,2200,2200,2200,100
20230830,120800,521879420,2195,2195,2195,2195,272
20230830,120700,521282380,2195,2195,2195,2195,246
20230830,120600,520742410,2195,2195,2195,2195,1
20230830,120500,520740215,2200,2205,2205,2200,712
20230830,120400,519172750,2200,2200,2200,2200,102
20230830,120300,518948350,2200,2200,2200,2200,57
20230830,120200,518822950,2195,2195,2195,2195,139
20230830,120100,518517845,2200,2200,2200,2200,0
20230830,120000,518517845,2200,2195,2200,2195,2251
20230830,115900,513565850,2195,2195,2195,2195,200
20230830,115800,513126850,2195,2200,2200,2195,402
20230830,115700,512244450,2200,2200,2200,2200,194
20230830,115600,511817650,2200,2200,2200,2200,1
20230830,115500,511815450,2200,2200,2200,2200,76
20230830,115400,511648250,2200,2200,2200,2200,1925
20230830,115300,507413250,2200,2200,2200,2200,0
20230830,115200,507413250,2200,2200,2200,2200,0
20230830,115100,507413250,2200,2200,2200,2200,0
20230830,115000,507413250,2200,2200,2200,2200,1
20230830,114900,507411050,2200,2200,2200,2200,1
20230830,114800,507408850,2195,2195,2195,2195,0
20230830,114700,507408850,2195,2195,2195,2195,50
20230830,114600,507299100,2200,2200,2200,2200,0
20230830,114500,507299100,2200,2200,2200,2200,0
20230830,114400,507299100,2200,2200,2200,2200,1112
20230830,114300,504852700,2200,2200,2200,2200,228
20230830,114200,504351100,2200,2200,2200,2200,1002
20230830,114100,502146700,2200,2200,2200,2200,704
20230830,114000,500597900,2200,2200,2200,2200,0
20230830,113900,500597900,2200,2200,2200,2200,239
20230830,113800,500072100,2200,2200,2200,2200,0
20230830,113700,500072100,2200,2200,2200,2200,0
20230830,113600,500072100,2200,2200,2200,2200,509
20230830,113500,498952300,2200,2200,2200,2200,1
20230830,113400,498950100,2200,2200,2200,2200,0
20230830,113300,498950100,2200,2200,2200,2200,0
20230830,113200,498950100,2200,2200,2200,2200,2299
20230830,113100,493892300,2200,2205,2205,2200,1621
20230830,113000,490325600,2205,2205,2205,2205,216
20230830,112900,489849320,2205,2205,2205,2205,0
20230830,112800,489849320,2205,2205,2205,2205,0
20230830,112700,489849320,2205,2205,2205,2205,0
20230830,112600,489849320,2205,2205,2205,2205,0
20230830,112500,489849320,2205,2205,2205,2205,0
20230830,112400,489849320,2205,2205,2205,2205,3
20230830,112300,489842705,2205,2205,2205,2205,214
20230830,112200,489370835,2200,2200,2200,2200,0
20230830,112100,489370835,2200,2205,2205,2200,408
20230830,112000,488473010,2200,2200,2200,2200,0
20230830,111900,488473010,2200,2205,2205,2200,1325
20230830,111800,485555460,2205,2205,2205,2205,0
20230830,111700,485555460,2205,2205,2205,2205,201
20230830,111600,485112255,2200,2200,2200,2200,0
20230830,111500,485112255,2200,2200,2200,2200,30
20230830,111400,485046255,2200,2200,2200,2200,25
20230830,111300,484991255,2205,2205,2205,2205,5661
20230830,111200,472508750,2205,2205,2205,2205,0
20230830,111100,472508750,2205,2205,2205,2205,30
20230830,111000,472442600,2205,2200,2205,2200,5820
20230830,110900,459637510,2200,2195,2200,2195,427
20230830,110800,458700230,2200,2200,2200,2200,1
20230830,110700,458698030,2200,2200,2200,2200,0
20230830,110600,458698030,2200,2200,2200,2200,35
20230830,110500,458621030,2200,2200,2200,2200,0
20230830,110400,458621030,2200,2200,2200,2190,2234
20230830,110300,453726185,2195,2195,2195,2195,240
20230830,110200,453199385,2195,2195,2195,2195,503
20230830,110100,452095300,2190,2190,2190,2190,2785
20230830,110000,445996150,2195,2190,2195,2190,175
20230830,105900,445612050,2190,2195,2195,2190,6028
20230830,105800,432410630,2195,2195,2195,2190,2818
20230830,105700,426226925,2195,2195,2195,2195,500
20230830,105600,425129425,2195,2195,2195,2195,2930
20230830,105500,418698075,2195,2200,2200,2195,723
20230830,105400,417110840,2200,2190,2200,2190,3526
20230830,105300,409375040,2190,2190,2190,2190,1
20230830,105200,409372850,2190,2190,2190,2190,530
20230830,105100,408212150,2195,2190,2195,2190,12
20230830,105000,408185820,2190,2190,2190,2190,344
20230830,104900,407432460,2190,2190,2195,2190,2532
20230830,104800,401883430,2190,2195,2195,2190,475
20230830,104700,400842900,2200,2190,2200,2190,447
20230830,104600,399863960,2200,2200,2200,2200,226
20230830,104500,399366760,2200,2195,2200,2190,951
20230830,104400,397281515,2195,2195,2195,2195,112
20230830,104300,397035675,2200,2200,2200,2200,0
20230830,104200,397035675,2200,2190,2200,2190,335
20230830,104100,396302015,2200,2200,2200,2200,6
20230830,104000,396288815,2200,2190,2200,2190,1424
20230830,103900,393170205,2190,2195,2195,2190,531
20230830,103800,392006565,2195,2200,2200,2195,1169
20230830,103700,389440110,2200,2200,2200,2200,256
20230830,103600,388876910,2200,2200,2200,2200,2500
20230830,103500,383376910,2200,2200,2200,2200,10
20230830,103400,383354910,2190,2200,2200,2190,5528
20230830,103300,371234780,2195,2195,2195,2195,0
20230830,103200,371234780,2195,2195,2195,2195,980
20230830,103100,369083680,2200,2200,2200,2200,2
20230830,103000,369079280,2190,2195,2195,2190,101
20230830,102900,368858085,2190,2195,2205,2190,395
20230830,102800,367990770,2195,2195,2195,2190,7745
20230830,102700,350997435,2195,2200,2200,2195,8272
20230830,102600,332825280,2200,2200,2200,2200,423
20230830,102500,331894680,2200,2205,2205,2200,303
20230830,102400,331228070,2200,2200,2200,2200,334
20230830,102300,330493270,2205,2205,2205,2205,1
20230830,102200,330491065,2200,2200,2200,2200,500
20230830,102100,329391065,2200,2200,2200,2200,310
20230830,102000,328709065,2200,2200,2200,2200,40
20230830,101900,328621065,2205,2205,2205,2205,0
20230830,101800,328621065,2205,2205,2205,2205,67
20230830,101700,328473330,2210,2205,2210,2205,251
20230830,101600,327919870,2205,2205,2205,2205,485
20230830,101500,326850445,2205,2195,2205,2195,4796
20230830,101400,316285275,2200,2200,2200,2200,107
20230830,101300,316049875,2205,2200,2205,2200,481
20230830,101200,314991520,2200,2200,2200,2200,3
20230830,101100,314984920,2200,2200,2200,2200,5943
20230830,101000,301910320,2205,2205,2205,2205,1149
20230830,100900,299376775,2205,2200,2205,2200,419
20230830,100800,298453475,2200,2200,2200,2200,0
20230830,100700,298453475,2200,2200,2200,2200,500
20230830,100600,297353475,2200,2200,2200,2200,1
20230830,100500,297351275,2200,2200,2205,2200,2054
20230830,100400,292832455,2195,2195,2195,2195,21
20230830,100300,292786360,2200,2200,2200,2200,2100
20230830,100200,288166360,2195,2195,2195,2195,300
20230830,100100,287507860,2200,2200,2200,2200,6475
20230830,100000,273262860,2200,2205,2205,2200,1091
20230830,095900,270862220,2205,2200,2205,2200,1320
20230830,095800,267956620,2205,2205,2205,2205,0
20230830,095700,267956620,2205,2205,2205,2205,1503
20230830,095600,264642505,2205,2205,2205,2205,1115
20230830,095500,262183930,2205,2205,2205,2205,2011
20230830,095400,257749675,2210,2205,2210,2205,1621
20230830,095300,254169765,2205,2210,2210,2205,1249
20230830,095200,251415635,2210,2210,2210,2210,1
20230830,095100,251413425,2205,2205,2210,2205,12
20230830,095000,251386960,2210,2210,2210,2210,206
20230830,094900,250931700,2210,2210,2210,2210,270
20230830,094800,250335000,2210,2210,2210,2210,18
20230830,094700,250295220,2210,2210,2210,2210,0
20230830,094600,250295220,2210,2205,2210,2205,6328
20230830,094500,236341975,2205,2205,2205,2205,104
20230830,094400,236112655,2205,2200,2205,2200,2305
20230830,094300,231041630,2205,2205,2205,2200,21
20230830,094200,230995330,2205,2205,2205,2205,16
20230830,094100,230960050,2205,2205,2205,2205,8
20230830,094000,230942410,2200,2210,2210,2200,3461
20230830,093900,223310950,2210,2210,2210,2210,301
20230830,093800,222645740,2205,2205,2210,2200,11409
20230830,093700,197489390,2205,2205,2205,2200,40
20230830,093600,197401215,2205,2200,2205,2200,1792
20230830,093500,193458810,2200,2195,2200,2195,51
20230830,093400,193346860,2200,2200,2200,2195,1523
20230830,093300,190003865,2200,2200,2200,2195,61
20230830,093200,189869710,2200,2200,2200,2195,1262
20230830,093100,187099360,2195,2195,2200,2195,1705
20230830,093000,183355360,2200,2195,2200,2195,451
20230830,092900,182363910,2205,2205,2205,2195,407
20230830,092800,181470485,2205,2200,2205,2200,3001
20230830,092700,174868280,2205,2195,2205,2195,6668
20230830,092600,160213690,2200,2195,2200,2195,1523
20230830,092500,156870675,2200,2200,2200,2200,60
20230830,092400,156738675,2200,2195,2200,2195,77
20230830,092300,156569530,2200,2200,2200,2200,0
20230830,092200,156569530,2200,2205,2205,2200,717
20230830,092100,154992125,2200,2205,2205,2200,1812
20230830,092000,151005660,2205,2200,2205,2200,36
20230830,091900,150926430,2205,2205,2205,2205,1
20230830,091800,150924225,2200,2205,2205,2200,119
20230830,091700,150662315,2200,2205,2205,2200,3596
20230830,091600,142751105,2205,2205,2205,2205,53
20230830,091500,142634240,2205,2205,2210,2205,432
20230830,091400,141681630,2210,2205,2210,2205,716
20230830,091300,140100820,2210,2205,2210,2205,859
20230830,091200,138203855,2205,2205,2205,2205,10
20230830,091100,138181805,2210,2205,2210,2200,4635
20230830,091000,127977765,2210,2205,2210,2205,684
20230830,090900,126469540,2210,2210,2210,2200,554
20230830,090800,125248020,2200,2205,2210,2200,2251
20230830,090700,120288790,2210,2205,2215,2205,2761
20230830,090600,114183075,2205,2205,2205,2200,1314
20230830,090500,111286190,2205,2205,2210,2205,3975
20230830,090400,102521250,2205,2205,2205,2205,211
20230830,090300,102055995,2200,2200,2205,2200,13947
20230830,090200,71372440,2200,2195,2200,2190,21497
20230830,090100,24217825,2205,2205,2205,2200,2258
20230830,090000,19250110,2205,2205,2210,2200,7638