stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185100,2063644830,2135,2135,2135,2135,10085
20230828,185000,2063644830,2135,2135,2135,2135,0
20230828,184900,2063644830,2135,2135,2135,2135,0
20230828,184800,2063644830,2135,2135,2135,2135,0
20230828,184700,2063644830,2135,2135,2135,2135,0
20230828,184600,2063644830,2135,2135,2135,2135,0
20230828,184500,2063644830,2135,2135,2135,2135,0
20230828,184400,2063644830,2135,2135,2135,2135,0
20230828,184300,2063644830,2135,2135,2135,2135,0
20230828,184200,2063644830,2135,2135,2135,2135,0
20230828,184100,2063644830,2135,2135,2135,2135,0
20230828,184000,2063644830,2135,2135,2135,2135,0
20230828,183900,2063644830,2135,2135,2135,2135,0
20230828,183800,2063644830,2135,2135,2135,2135,0
20230828,183700,2063644830,2135,2135,2135,2135,0
20230828,183600,2063644830,2135,2135,2135,2135,0
20230828,183500,2063644830,2135,2135,2135,2135,0
20230828,183400,2063644830,2135,2135,2135,2135,0
20230828,183300,2063644830,2135,2135,2135,2135,0
20230828,183200,2063644830,2135,2135,2135,2135,0
20230828,183100,2063644830,2135,2135,2135,2135,0
20230828,183000,2063644830,2135,2135,2135,2135,0
20230828,182900,2063644830,2135,2135,2135,2135,0
20230828,182800,2063644830,2135,2135,2135,2135,0
20230828,182700,2063644830,2135,2135,2135,2135,0
20230828,182600,2063644830,2135,2135,2135,2135,0
20230828,182500,2063644830,2135,2135,2135,2135,0
20230828,182400,2063644830,2135,2135,2135,2135,0
20230828,182300,2063644830,2135,2135,2135,2135,0
20230828,182200,2063644830,2135,2135,2135,2135,0
20230828,182100,2063644830,2135,2135,2135,2135,10085
20230828,182000,2063644830,2135,2135,2135,2135,0
20230828,181900,2063644830,2135,2135,2135,2135,0
20230828,181800,2063644830,2135,2135,2135,2135,0
20230828,181700,2063644830,2135,2135,2135,2135,0
20230828,181600,2063644830,2135,2135,2135,2135,0
20230828,181500,2063644830,2135,2135,2135,2135,0
20230828,181400,2063644830,2135,2135,2135,2135,0
20230828,181300,2063644830,2135,2135,2135,2135,0
20230828,181200,2063644830,2135,2135,2135,2135,0
20230828,181100,2063644830,2135,2135,2135,2135,0
20230828,181000,2063644830,2135,2135,2135,2135,0
20230828,180900,2063644830,2135,2135,2135,2135,0
20230828,180800,2063644830,2135,2135,2135,2135,0
20230828,180700,2063644830,2135,2135,2135,2135,0
20230828,180600,2063644830,2135,2135,2135,2135,0
20230828,180500,2063644830,2135,2135,2135,2135,0
20230828,180400,2063644830,2135,2135,2135,2135,0
20230828,180300,2063644830,2135,2135,2135,2135,0
20230828,180200,2063644830,2135,2135,2135,2135,0
20230828,180100,2063644830,2135,2135,2135,2135,0
20230828,180000,2063644830,2135,2135,2135,2135,0
20230828,175900,2063644830,2135,2135,2135,2135,0
20230828,175800,2063644830,2135,2135,2135,2135,0
20230828,175700,2063644830,2135,2135,2135,2135,0
20230828,175600,2063644830,2135,2135,2135,2135,0
20230828,175500,2063644830,2135,2135,2135,2135,0
20230828,175400,2063644830,2135,2135,2135,2135,0
20230828,175300,2063644830,2135,2135,2135,2135,0
20230828,175200,2063644830,2135,2135,2135,2135,0
20230828,175100,2063644830,2135,2135,2135,2135,10085
20230828,175000,2063644830,2135,2135,2135,2135,0
20230828,174900,2063644830,2135,2135,2135,2135,0
20230828,174800,2063644830,2135,2135,2135,2135,0
20230828,174700,2063644830,2135,2135,2135,2135,0
20230828,174600,2063644830,2135,2135,2135,2135,0
20230828,174500,2063644830,2135,2135,2135,2135,0
20230828,174400,2063644830,2135,2135,2135,2135,0
20230828,174300,2063644830,2135,2135,2135,2135,0
20230828,174200,2063644830,2135,2135,2135,2135,0
20230828,174100,2063644830,2135,2135,2135,2135,0
20230828,174000,2063644830,2135,2135,2135,2135,0
20230828,173900,2063644830,2135,2135,2135,2135,0
20230828,173800,2063644830,2135,2135,2135,2135,0
20230828,173700,2063644830,2135,2135,2135,2135,0
20230828,173600,2063644830,2135,2135,2135,2135,0
20230828,173500,2063644830,2135,2135,2135,2135,0
20230828,173400,2063644830,2135,2135,2135,2135,0
20230828,173300,2063644830,2135,2135,2135,2135,0
20230828,173200,2063644830,2135,2135,2135,2135,0
20230828,173100,2063644830,2135,2135,2135,2135,0
20230828,173000,2063644830,2135,2135,2135,2135,0
20230828,172900,2063644830,2135,2135,2135,2135,0
20230828,172800,2063644830,2135,2135,2135,2135,0
20230828,172700,2063644830,2135,2135,2135,2135,0
20230828,172600,2063644830,2135,2135,2135,2135,0
20230828,172500,2063644830,2135,2135,2135,2135,0
20230828,172400,2063644830,2135,2135,2135,2135,0
20230828,172300,2063644830,2135,2135,2135,2135,0
20230828,172200,2063644830,2135,2135,2135,2135,0
20230828,172100,2063644830,2135,2135,2135,2135,10085
20230828,172000,2063644830,2135,2135,2135,2135,0
20230828,171900,2063644830,2135,2135,2135,2135,0
20230828,171800,2063644830,2135,2135,2135,2135,0
20230828,171700,2063644830,2135,2135,2135,2135,0
20230828,171600,2063644830,2135,2135,2135,2135,0
20230828,171500,2063644830,2135,2135,2135,2135,0
20230828,171400,2063644830,2135,2135,2135,2135,0
20230828,171300,2063644830,2135,2135,2135,2135,0
20230828,171200,2063644830,2135,2135,2135,2135,0
20230828,171100,2063644830,2135,2135,2135,2135,0
20230828,171000,2063644830,2135,2135,2135,2135,0
20230828,170900,2063644830,2135,2135,2135,2135,0
20230828,170800,2063644830,2135,2135,2135,2135,0
20230828,170700,2063644830,2135,2135,2135,2135,0
20230828,170600,2063644830,2135,2135,2135,2135,0
20230828,170500,2063644830,2135,2135,2135,2135,0
20230828,170400,2063644830,2135,2135,2135,2135,0
20230828,170300,2063644830,2135,2135,2135,2135,0
20230828,170200,2063644830,2135,2135,2135,2135,0
20230828,170100,2063644830,2135,2135,2135,2135,0
20230828,170000,2063644830,2135,2135,2135,2135,0
20230828,165900,2063644830,2135,2135,2135,2135,0
20230828,165800,2063644830,2135,2135,2135,2135,0
20230828,165700,2063644830,2135,2135,2135,2135,0
20230828,165600,2063644830,2135,2135,2135,2135,0
20230828,165500,2063644830,2135,2135,2135,2135,0
20230828,165400,2063644830,2135,2135,2135,2135,0
20230828,165300,2063644830,2135,2135,2135,2135,0
20230828,165200,2063644830,2135,2135,2135,2135,0
20230828,165100,2063644830,2135,2135,2135,2135,10085
20230828,165000,2063644830,2135,2135,2135,2135,0
20230828,164900,2063644830,2135,2135,2135,2135,0
20230828,164800,2063644830,2135,2135,2135,2135,0
20230828,164700,2063644830,2135,2135,2135,2135,0
20230828,164600,2063644830,2135,2135,2135,2135,0
20230828,164500,2063644830,2135,2135,2135,2135,0
20230828,164400,2063644830,2135,2135,2135,2135,0
20230828,164300,2063644830,2135,2135,2135,2135,0
20230828,164200,2063644830,2135,2135,2135,2135,0
20230828,164100,2063644830,2135,2135,2135,2135,0
20230828,164000,2063644830,2135,2135,2135,2135,0
20230828,163900,2063644830,2135,2135,2135,2135,0
20230828,163800,2063644830,2135,2135,2135,2135,0
20230828,163700,2063644830,2135,2135,2135,2135,0
20230828,163600,2063644830,2135,2135,2135,2135,0
20230828,163500,2063644830,2135,2135,2135,2135,0
20230828,163400,2063644830,2135,2135,2135,2135,0
20230828,163300,2063644830,2135,2135,2135,2135,0
20230828,163200,2063644830,2135,2135,2135,2135,0
20230828,163100,2063644830,2135,2135,2135,2135,0
20230828,163000,2063644830,2135,2135,2135,2135,0
20230828,162900,2063644830,2135,2135,2135,2135,0
20230828,162800,2063644830,2135,2135,2135,2135,0
20230828,162700,2063644830,2135,2135,2135,2135,0
20230828,162600,2063644830,2135,2135,2135,2135,0
20230828,162500,2063644830,2135,2135,2135,2135,0
20230828,162400,2063644830,2135,2135,2135,2135,0
20230828,162300,2063644830,2135,2135,2135,2135,0
20230828,162200,2063644830,2135,2135,2135,2135,0
20230828,162100,2063644830,2135,2135,2135,2135,10085
20230828,162000,2063644830,2135,2135,2135,2135,0
20230828,161900,2063644830,2135,2135,2135,2135,0
20230828,161800,2063644830,2135,2135,2135,2135,0
20230828,161700,2063644830,2135,2135,2135,2135,0
20230828,161600,2063644830,2135,2135,2135,2135,0
20230828,161500,2063644830,2135,2135,2135,2135,0
20230828,161400,2063644830,2135,2135,2135,2135,0
20230828,161300,2063644830,2135,2135,2135,2135,0
20230828,161200,2063644830,2135,2135,2135,2135,0
20230828,161100,2063644830,2135,2135,2135,2135,0
20230828,161000,2063644830,2135,2135,2135,2135,0
20230828,160900,2063644830,2135,2135,2135,2135,0
20230828,160800,2063644830,2135,2135,2135,2135,0
20230828,160700,2063644830,2135,2135,2135,2135,0
20230828,160600,2063644830,2135,2135,2135,2135,0
20230828,160500,2063644830,2135,2135,2135,2135,0
20230828,160400,2063644830,2135,2135,2135,2135,0
20230828,160300,2063644830,2135,2135,2135,2135,0
20230828,160200,2063644830,2135,2135,2135,2135,0
20230828,160100,2063644830,2135,2135,2135,2135,0
20230828,160000,2063644830,2135,2135,2135,2135,0
20230828,155900,2063644830,2135,2135,2135,2135,0
20230828,155800,2063644830,2135,2135,2135,2135,0
20230828,155700,2063644830,2135,2135,2135,2135,0
20230828,155600,2063644830,2135,2135,2135,2135,0
20230828,155500,2063644830,2135,2135,2135,2135,0
20230828,155400,2063644830,2135,2135,2135,2135,0
20230828,155300,2063644830,2135,2135,2135,2135,0
20230828,155200,2063644830,2135,2135,2135,2135,0
20230828,155100,2063644830,2135,2135,2135,2135,10085
20230828,155000,2063644830,2135,2135,2135,2135,0
20230828,154900,2063644830,2135,2135,2135,2135,0
20230828,154800,2063644830,2135,2135,2135,2135,0
20230828,154700,2063644830,2135,2135,2135,2135,0
20230828,154600,2063644830,2135,2135,2135,2135,0
20230828,154500,2063644830,2135,2135,2135,2135,0
20230828,154400,2063644830,2135,2135,2135,2135,0
20230828,154300,2063644830,2135,2135,2135,2135,0
20230828,154200,2063644830,2135,2135,2135,2135,0
20230828,154100,2063644830,2135,2135,2135,2135,0
20230828,154000,2063644830,2135,2135,2135,2135,0
20230828,153900,2063644830,2135,2135,2135,2135,0
20230828,153800,2063644830,2135,2135,2135,2135,0
20230828,153700,2063644830,2135,2135,2135,2135,0
20230828,153600,2063644830,2135,2135,2135,2135,0
20230828,153500,2063644830,2135,2135,2135,2135,0
20230828,153400,2063644830,2135,2135,2135,2135,0
20230828,153300,2063644830,2135,2135,2135,2135,0
20230828,153200,2063644830,2135,2135,2135,2135,0
20230828,153100,2063644830,2135,2135,2135,2135,0
20230828,153000,2063644830,2135,2135,2135,2135,10085
20230828,152900,2042113355,2130,2130,2130,2130,0
20230828,152800,2042113355,2130,2130,2130,2130,0
20230828,152700,2042113355,2130,2130,2130,2130,0
20230828,152600,2042113355,2130,2130,2130,2130,0
20230828,152500,2042113355,2130,2130,2130,2130,0
20230828,152400,2042113355,2130,2130,2130,2130,0
20230828,152300,2042113355,2130,2130,2130,2130,0
20230828,152200,2042113355,2130,2130,2130,2130,0
20230828,152100,2042113355,2130,2130,2130,2130,0
20230828,152000,2042113355,2130,2130,2130,2130,0
20230828,151900,2042113355,2130,2135,2135,2130,6165
20230828,151800,2028965330,2130,2130,2130,2130,1
20230828,151700,2028963200,2130,2130,2130,2125,784
20230828,151600,2027294515,2125,2130,2130,2125,521
20230828,151500,2026185035,2125,2125,2125,2125,0
20230828,151400,2026185035,2125,2125,2125,2125,1120
20230828,151300,2023805035,2130,2135,2135,2130,1071
20230828,151200,2021518805,2135,2135,2135,2135,0
20230828,151100,2021518805,2135,2135,2135,2135,0
20230828,151000,2021518805,2135,2125,2135,2125,3387
20230828,150900,2014300390,2125,2125,2125,2125,83
20230828,150800,2014124015,2125,2135,2135,2125,964
20230828,150700,2012071965,2135,2125,2135,2125,106
20230828,150600,2011846705,2125,2125,2125,2125,0
20230828,150500,2011846705,2125,2125,2125,2125,144
20230828,150400,2011540705,2125,2120,2125,2120,17
20230828,150300,2011504660,2125,2125,2125,2125,41
20230828,150200,2011417535,2125,2125,2125,2125,50
20230828,150100,2011311285,2125,2125,2125,2120,700
20230828,150000,2009823935,2130,2130,2130,2130,2036
20230828,145900,2005487255,2120,2115,2120,2115,11126
20230828,145800,1981900760,2110,2105,2110,2105,100
20230828,145700,1981690130,2110,2110,2110,2110,299
20230828,145600,1981059240,2105,2110,2110,2105,15
20230828,145500,1981027660,2110,2110,2110,2110,394
20230828,145400,1980196320,2110,2110,2110,2110,1856
20230828,145300,1976280160,2115,2120,2120,2095,50616
20230828,145200,1869714000,2120,2130,2130,2120,3
20230828,145100,1869707630,2130,2130,2130,2130,223
20230828,145000,1869232640,2120,2115,2130,2115,8509
20230828,144900,1851147135,2120,2120,2120,2120,1
20230828,144800,1851145015,2120,2120,2120,2120,839
20230828,144700,1849366335,2115,2110,2115,2110,5005
20230828,144600,1838790760,2115,2105,2115,2105,241
20230828,144500,1838282905,2105,2105,2105,2105,1000
20230828,144400,1836177905,2105,2105,2105,2105,100
20230828,144300,1835967405,2110,2110,2110,2110,1573
20230828,144200,1832648375,2105,2105,2105,2105,392
20230828,144100,1831823215,2105,2105,2105,2105,0
20230828,144000,1831823215,2105,2105,2105,2105,967
20230828,143900,1829787680,2105,2105,2105,2105,0
20230828,143800,1829787680,2105,2105,2105,2105,0
20230828,143700,1829787680,2105,2105,2105,2105,100
20230828,143600,1829577180,2105,2105,2105,2105,93
20230828,143500,1829381415,2110,2110,2110,2110,0
20230828,143400,1829381415,2110,2110,2110,2110,0
20230828,143300,1829381415,2110,2110,2110,2110,0
20230828,143200,1829381415,2110,2110,2110,2110,4
20230828,143100,1829372975,2110,2105,2110,2105,5153
20230828,143000,1818505835,2100,2100,2100,2100,1
20230828,142900,1818503735,2100,2100,2100,2100,200
20230828,142800,1818083735,2100,2100,2100,2100,0
20230828,142700,1818083735,2100,2100,2100,2100,0
20230828,142600,1818083735,2100,2100,2100,2100,409
20230828,142500,1817224835,2100,2100,2100,2100,0
20230828,142400,1817224835,2100,2105,2105,2100,466
20230828,142300,1816245655,2105,2105,2105,2105,0
20230828,142200,1816245655,2105,2105,2110,2100,42662
20230828,142100,1726607150,2100,2105,2105,2100,2677
20230828,142000,1720976825,2105,2105,2105,2105,500
20230828,141900,1719924325,2105,2100,2105,2100,4251
20230828,141800,1710996225,2095,2105,2105,2095,47021
20230828,141700,1612192150,2110,2110,2110,2110,0
20230828,141600,1612192150,2110,2110,2110,2110,0
20230828,141500,1612192150,2110,2110,2110,2110,1653
20230828,141400,1608704320,2110,2110,2110,2110,623
20230828,141300,1607389790,2110,2110,2110,2110,4026
20230828,141200,1598894930,2110,2110,2110,2110,60
20230828,141100,1598768330,2110,2110,2110,2110,780
20230828,141000,1597122530,2110,2110,2110,2110,2001
20230828,140900,1592900420,2110,2110,2110,2110,1301
20230828,140800,1590155310,2110,2110,2110,2110,1400
20230828,140700,1587201310,2115,2110,2115,2110,3003
20230828,140600,1580864965,2115,2110,2115,2110,306
20230828,140500,1580217790,2110,2110,2110,2110,653
20230828,140400,1578839960,2115,2115,2115,2110,15002
20230828,140300,1547180865,2115,2115,2115,2115,6
20230828,140200,1547168175,2115,2115,2115,2115,531
20230828,140100,1546045110,2115,2120,2120,2115,1240
20230828,140000,1543421310,2120,2115,2120,2115,1001
20230828,135900,1541304190,2120,2120,2120,2120,0
20230828,135800,1541304190,2120,2115,2120,2115,104
20230828,135700,1541084210,2115,2115,2115,2115,1164
20230828,135600,1538622350,2120,2120,2120,2120,0
20230828,135500,1538622350,2120,2115,2120,2115,1005
20230828,135400,1536496750,2115,2115,2115,2115,1
20230828,135300,1536494635,2115,2115,2115,2115,51
20230828,135200,1536386770,2120,2120,2120,2120,500
20230828,135100,1535326770,2115,2115,2115,2115,392
20230828,135000,1534497690,2120,2120,2120,2120,0
20230828,134900,1534497690,2120,2115,2120,2115,595
20230828,134800,1533236515,2115,2115,2115,2115,2701
20230828,134700,1527523900,2115,2115,2115,2115,101
20230828,134600,1527310285,2120,2115,2120,2115,836
20230828,134500,1525541640,2115,2120,2120,2115,245
20230828,134400,1525023455,2115,2120,2120,2115,1647
20230828,134300,1521531915,2120,2115,2120,2110,6529
20230828,134200,1507705395,2115,2115,2115,2115,10901
20230828,134100,1484649780,2115,2115,2115,2115,0
20230828,134000,1484649780,2115,2115,2115,2115,462
20230828,133900,1483672650,2115,2115,2115,2115,5000
20230828,133800,1473097650,2125,2125,2125,2125,1
20230828,133700,1473095525,2120,2120,2120,2120,0
20230828,133600,1473095525,2120,2115,2120,2115,7000
20230828,133500,1458280525,2115,2120,2120,2115,1651
20230828,133400,1454781450,2120,2120,2120,2120,558
20230828,133300,1453598490,2125,2125,2125,2125,2
20230828,133200,1453594240,2125,2120,2125,2120,3
20230828,133100,1453587870,2125,2125,2125,2125,110
20230828,133000,1453354120,2125,2130,2130,2115,5121
20230828,132900,1442516595,2130,2130,2130,2130,0
20230828,132800,1442516595,2130,2120,2130,2120,237
20230828,132700,1442011800,2125,2125,2130,2125,12
20230828,132600,1441986295,2125,2125,2125,2125,0
20230828,132500,1441986295,2125,2125,2125,2125,289
20230828,132400,1441372170,2125,2125,2125,2125,1
20230828,132300,1441370045,2125,2125,2125,2125,0
20230828,132200,1441370045,2125,2125,2125,2125,7
20230828,132100,1441355170,2130,2130,2130,2130,0
20230828,132000,1441355170,2130,2130,2130,2130,1
20230828,131900,1441353040,2130,2130,2130,2130,15
20230828,131800,1441321090,2135,2140,2145,2125,25276
20230828,131700,1387606685,2145,2140,2145,2135,2958
20230828,131600,1381263335,2140,2135,2140,2135,4063
20230828,131500,1372583830,2125,2125,2125,2125,0
20230828,131400,1372583830,2125,2130,2130,2115,16874
20230828,131300,1336786685,2145,2145,2145,2145,0
20230828,131200,1336786685,2145,2130,2145,2130,1201
20230828,131100,1334228540,2125,2125,2125,2125,10000
20230828,131000,1312978540,2140,2135,2145,2130,3501
20230828,130900,1305514385,2135,2145,2150,2135,1202
20230828,130800,1302948090,2150,2145,2150,2145,1056
20230828,130700,1300678490,2140,2150,2150,2135,3333
20230828,130600,1293545030,2150,2150,2150,2150,15
20230828,130500,1293512780,2150,2150,2150,2150,845
20230828,130400,1291696030,2145,2150,2150,2145,2566
20230828,130300,1286189585,2150,2150,2150,2150,30
20230828,130200,1286125085,2150,2150,2150,2150,0
20230828,130100,1286125085,2150,2150,2150,2150,0
20230828,130000,1286125085,2150,2150,2150,2150,491
20230828,125900,1285069435,2155,2150,2155,2150,2320
20230828,125800,1280081430,2150,2150,2150,2150,609
20230828,125700,1278772080,2155,2150,2155,2150,10000
20230828,125600,1257250505,2150,2145,2150,2145,60
20230828,125500,1257121800,2145,2145,2145,2145,28
20230828,125400,1257061740,2145,2140,2145,2140,4931
20230828,125300,1246504650,2140,2140,2140,2140,23
20230828,125200,1246455430,2135,2135,2135,2135,0
20230828,125100,1246455430,2135,2125,2135,2125,9254
20230828,125000,1226709590,2125,2125,2130,2125,1138
20230828,124900,1224291335,2120,2120,2120,2120,1
20230828,124800,1224289215,2125,2125,2125,2125,528
20230828,124700,1223167215,2120,2120,2120,2120,0
20230828,124600,1223167215,2120,2120,2120,2120,0
20230828,124500,1223167215,2120,2120,2120,2120,500
20230828,124400,1222107215,2120,2125,2125,2120,2499
20230828,124300,1216796860,2125,2130,2130,2125,4664
20230828,124200,1206883360,2125,2125,2125,2125,1000
20230828,124100,1204758360,2130,2130,2130,2130,149
20230828,124000,1204440990,2130,2130,2130,2130,5137
20230828,123900,1193499180,2130,2130,2130,2130,320
20230828,123800,1192817580,2125,2135,2135,2125,7001
20230828,123700,1177940445,2125,2130,2130,2125,2000
20230828,123600,1173686700,2135,2135,2135,2135,3
20230828,123500,1173680295,2135,2135,2135,2135,0
20230828,123400,1173680295,2135,2135,2135,2135,708
20230828,123300,1172168715,2135,2135,2135,2135,0
20230828,123200,1172168715,2135,2135,2135,2135,0
20230828,123100,1172168715,2135,2135,2135,2135,1032
20230828,123000,1169965395,2135,2135,2135,2135,93
20230828,122900,1169766840,2130,2130,2130,2130,1000
20230828,122800,1167636840,2130,2130,2130,2130,0
20230828,122700,1167636840,2130,2135,2135,2130,1486
20230828,122600,1164464250,2130,2130,2130,2130,1046
20230828,122500,1162236270,2135,2135,2135,2135,0
20230828,122400,1162236270,2135,2130,2135,2130,10009
20230828,122300,1140917055,2145,2145,2145,2145,0
20230828,122200,1140917055,2145,2145,2145,2145,2301
20230828,122100,1135981410,2130,2130,2130,2130,0
20230828,122000,1135981410,2130,2130,2130,2130,500
20230828,121900,1134916410,2130,2135,2135,2130,4000
20230828,121800,1126390750,2135,2135,2135,2135,2000
20230828,121700,1122120750,2140,2130,2140,2130,3191
20230828,121600,1115293920,2130,2130,2130,2130,4000
20230828,121500,1106773920,2130,2130,2130,2130,931
20230828,121400,1104790890,2130,2130,2130,2130,203
20230828,121300,1104358500,2130,2130,2130,2130,1000
20230828,121200,1102228500,2130,2135,2135,2130,3089
20230828,121100,1095648485,2140,2140,2140,2140,11
20230828,121000,1095624945,2140,2140,2140,2140,0
20230828,120900,1095624945,2140,2130,2140,2130,735
20230828,120800,1094054920,2130,2140,2140,2130,6742
20230828,120700,1079672410,2140,2140,2140,2140,1005
20230828,120600,1077521710,2140,2140,2140,2140,0
20230828,120500,1077521710,2140,2140,2140,2140,1349
20230828,120400,1074634850,2140,2140,2140,2140,0
20230828,120300,1074634850,2140,2140,2140,2140,0
20230828,120200,1074634850,2140,2140,2140,2140,2884
20230828,120100,1068463090,2140,2140,2140,2140,135
20230828,120000,1068174190,2140,2140,2140,2140,1214
20230828,115900,1065576230,2140,2140,2140,2140,4738
20230828,115800,1055436910,2140,2140,2140,2140,123
20230828,115700,1055173690,2135,2135,2135,2135,0
20230828,115600,1055173690,2135,2135,2135,2135,0
20230828,115500,1055173690,2135,2135,2135,2135,0
20230828,115400,1055173690,2135,2135,2135,2135,1
20230828,115300,1055171555,2135,2135,2135,2135,0
20230828,115200,1055171555,2135,2135,2135,2135,0
20230828,115100,1055171555,2135,2140,2140,2135,177
20230828,115000,1054793465,2140,2140,2140,2140,2049
20230828,114900,1050408605,2135,2135,2135,2135,0
20230828,114800,1050408605,2135,2135,2135,2135,10
20230828,114700,1050387255,2140,2140,2140,2140,0
20230828,114600,1050387255,2140,2140,2140,2140,0
20230828,114500,1050387255,2140,2140,2140,2140,1000
20230828,114400,1048247255,2140,2140,2140,2140,45
20230828,114300,1048150955,2140,2140,2140,2140,636
20230828,114200,1046789915,2140,2140,2140,2140,2000
20230828,114100,1042509915,2160,2150,2160,2140,13790
20230828,114000,1012950850,2140,2140,2140,2140,0
20230828,113900,1012950850,2140,2140,2140,2140,1000
20230828,113800,1010810850,2140,2140,2150,2140,1243
20230828,113700,1008148500,2140,2140,2140,2140,0
20230828,113600,1008148500,2140,2140,2140,2140,3000
20230828,113500,1001728500,2150,2150,2150,2150,2
20230828,113400,1001724200,2150,2150,2150,2150,30
20230828,113300,1001659700,2150,2145,2150,2140,1280
20230828,113200,998914940,2140,2135,2140,2125,4486
20230828,113100,989350345,2140,2140,2140,2140,0
20230828,113000,989350345,2140,2140,2140,2140,1000
20230828,112900,987210345,2140,2140,2140,2140,12
20230828,112800,987184665,2140,2140,2140,2140,0
20230828,112700,987184665,2140,2135,2140,2135,1003
20230828,112600,985043245,2145,2145,2145,2145,1071
20230828,112500,982745950,2135,2135,2135,2135,0
20230828,112400,982745950,2135,2135,2135,2135,950
20230828,112300,980717700,2135,2135,2135,2135,0
20230828,112200,980717700,2135,2135,2135,2135,1
20230828,112100,980715565,2135,2135,2135,2135,1107
20230828,112000,978352120,2135,2135,2135,2135,0
20230828,111900,978352120,2135,2140,2140,2135,1945
20230828,111800,974198900,2140,2140,2140,2140,0
20230828,111700,974198900,2140,2140,2140,2140,0
20230828,111600,974198900,2140,2140,2140,2140,514
20230828,111500,973098940,2140,2140,2140,2140,6000
20230828,111400,960258940,2140,2140,2145,2140,2175
20230828,111300,955599215,2140,2140,2140,2140,1
20230828,111200,955597075,2140,2140,2140,2140,0
20230828,111100,955597075,2140,2140,2140,2140,0
20230828,111000,955597075,2140,2140,2140,2140,4573
20230828,110900,945810855,2140,2140,2140,2140,297
20230828,110800,945175275,2135,2135,2135,2135,0
20230828,110700,945175275,2135,2135,2135,2135,0
20230828,110600,945175275,2135,2135,2135,2135,33
20230828,110500,945104820,2135,2135,2135,2135,629
20230828,110400,943761905,2130,2135,2135,2130,4001
20230828,110300,935231390,2140,2140,2140,2140,253
20230828,110200,934689970,2140,2140,2140,2140,1105
20230828,110100,932325270,2140,2140,2140,2140,1620
20230828,110000,928858470,2140,2145,2145,2140,174
20230828,105900,928486060,2140,2140,2140,2140,1049
20230828,105800,926241200,2140,2140,2140,2140,0
20230828,105700,926241200,2140,2140,2140,2140,339
20230828,105600,925515740,2145,2145,2145,2145,1
20230828,105500,925513595,2145,2150,2150,2145,5969
20230828,105400,912689280,2150,2150,2155,2150,17558
20230828,105300,874929015,2155,2155,2155,2150,6511
20230828,105200,860910310,2165,2140,2170,2140,49863
20230828,105100,753547360,2125,2125,2125,2125,361
20230828,105000,752780235,2125,2130,2130,2125,2802
20230828,104900,746818705,2130,2130,2130,2130,176
20230828,104800,746443825,2130,2130,2130,2130,7
20230828,104700,746428915,2130,2130,2130,2130,0
20230828,104600,746428915,2130,2130,2130,2130,2046
20230828,104500,742070935,2135,2135,2135,2135,147
20230828,104400,741757090,2135,2130,2135,2130,2312
20230828,104300,736827580,2120,2120,2120,2120,0
20230828,104200,736827580,2120,2120,2120,2120,0
20230828,104100,736827580,2120,2120,2120,2120,0
20230828,104000,736827580,2120,2120,2120,2120,2000
20230828,103900,732587580,2120,2120,2120,2120,10
20230828,103800,732566380,2120,2120,2120,2120,30
20230828,103700,732502780,2120,2120,2120,2120,0
20230828,103600,732502780,2120,2120,2120,2120,698
20230828,103500,731023020,2120,2120,2120,2120,32
20230828,103400,730955180,2120,2140,2140,2120,852
20230828,103300,729148300,2140,2140,2140,2140,3
20230828,103200,729141880,2140,2130,2140,2120,4002
20230828,103100,720645475,2125,2135,2135,2125,4031
20230828,103000,712039450,2135,2135,2135,2135,0
20230828,102900,712039450,2135,2140,2140,2135,429
20230828,102800,711122390,2140,2135,2140,2130,3509
20230828,102700,703622805,2135,2135,2135,2135,499
20230828,102600,702557440,2125,2125,2125,2125,3214
20230828,102500,695727690,2125,2125,2125,2125,0
20230828,102400,695727690,2125,2125,2125,2125,0
20230828,102300,695727690,2125,2125,2125,2125,223
20230828,102200,695253815,2130,2130,2130,2130,0
20230828,102100,695253815,2130,2125,2130,2125,5005
20230828,102000,684618165,2130,2130,2130,2130,68
20230828,101900,684473325,2125,2125,2125,2125,408
20230828,101800,683606325,2125,2125,2125,2125,7
20230828,101700,683591450,2125,2125,2125,2125,494
20230828,101600,682541700,2125,2125,2125,2125,233
20230828,101500,682046575,2125,2130,2130,2125,3408
20230828,101400,674789505,2130,2135,2135,2130,5101
20230828,101300,663900460,2135,2135,2135,2135,0
20230828,101200,663900460,2135,2135,2135,2135,0
20230828,101100,663900460,2135,2125,2140,2125,42
20230828,101000,663811170,2125,2135,2135,2125,2822
20230828,100900,657790460,2135,2135,2135,2135,500
20230828,100800,656722960,2140,2140,2140,2140,0
20230828,100700,656722960,2140,2140,2140,2140,1015
20230828,100600,654550860,2140,2140,2140,2140,0
20230828,100500,654550860,2140,2140,2140,2140,0
20230828,100400,654550860,2140,2135,2140,2135,429
20230828,100300,653634935,2135,2140,2140,2135,6502
20230828,100200,639720660,2140,2140,2140,2140,4000
20230828,100100,631160660,2140,2140,2140,2140,4
20230828,100000,631152100,2140,2140,2140,2140,2010
20230828,095900,626850700,2140,2140,2140,2140,151
20230828,095800,626527560,2140,2140,2145,2140,4647
20230828,095700,616576310,2140,2155,2155,2140,2552
20230828,095600,611079000,2155,2160,2160,2155,1513
20230828,095500,607814830,2155,2145,2155,2145,4208
20230828,095400,598766600,2145,2145,2145,2145,910
20230828,095300,596814650,2145,2150,2150,2145,4898
20230828,095200,586285585,2150,2155,2155,2150,124
20230828,095100,586018900,2155,2155,2155,2155,287
20230828,095000,585400415,2150,2155,2155,2150,7790
20230828,094900,568612980,2155,2155,2155,2155,879
20230828,094800,566718735,2155,2155,2155,2155,595
20230828,094700,565436510,2150,2150,2150,2150,2001
20230828,094600,561134360,2145,2145,2145,2145,624
20230828,094500,559795880,2145,2145,2145,2145,60
20230828,094400,559667180,2140,2140,2140,2140,1
20230828,094300,559665040,2145,2140,2145,2140,6
20230828,094200,559652195,2140,2150,2150,2140,15
20230828,094100,559620045,2145,2135,2145,2135,4233
20230828,094000,550580795,2135,2135,2135,2135,1171
20230828,093900,548080710,2135,2135,2135,2135,6005
20230828,093800,535260035,2145,2140,2145,2135,2558
20230828,093700,529798690,2145,2140,2145,2140,175
20230828,093600,529424065,2150,2150,2150,2145,2169
20230828,093500,524762530,2155,2155,2155,2150,2006
20230828,093400,520446115,2160,2160,2160,2160,1143
20230828,093300,517977235,2160,2160,2160,2150,4671
20230828,093200,507887885,2155,2160,2165,2140,17749
20230828,093100,469621030,2160,2155,2160,2155,48250
20230828,093000,365401995,2160,2160,2160,2160,2241
20230828,092900,360561435,2160,2150,2160,2150,365
20230828,092800,359775165,2155,2155,2155,2155,1713
20230828,092700,356083650,2160,2160,2160,2155,2263
20230828,092600,351197765,2155,2170,2170,2150,746
20230828,092500,349592900,2160,2140,2160,2140,713
20230828,092400,348060030,2140,2145,2145,2140,1875
20230828,092300,344044130,2145,2160,2170,2145,6052
20230828,092200,331023640,2170,2175,2175,2165,4647
20230828,092100,320932605,2185,2150,2185,2150,29632
20230828,092000,256631390,2150,2150,2150,2145,2251
20230828,091900,251794910,2150,2160,2160,2150,1495
20230828,091800,248572355,2160,2145,2160,2135,21378
20230828,091700,202574160,2145,2130,2145,2125,17126
20230828,091600,165942180,2130,2135,2135,2130,990
20230828,091500,163828535,2130,2135,2140,2130,5003
20230828,091400,153164615,2140,2140,2140,2130,1045
20230828,091300,150937480,2140,2135,2140,2130,1456
20230828,091200,147832800,2135,2140,2140,2130,2802
20230828,091100,141848120,2140,2130,2140,2130,6007
20230828,091000,129051300,2130,2140,2140,2130,18242
20230828,090900,90184320,2140,2140,2145,2130,2777
20230828,090800,84248130,2140,2120,2140,2120,4720
20230828,090700,74160940,2120,2120,2125,2120,2419
20230828,090600,69021205,2115,2115,2125,2115,3978
20230828,090500,60591170,2115,2115,2115,2115,320
20230828,090400,59914370,2115,2105,2115,2105,3633
20230828,090300,52266805,2110,2115,2115,2110,1031
20230828,090200,50091240,2120,2120,2125,2110,5299
20230828,090100,38861895,2120,2120,2135,2120,11883
20230828,090000,13583080,2120,2100,2120,2100,6466