stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185300,2248428965,2140,2140,2140,2140,22734
20230829,185200,2248428965,2140,2140,2140,2140,0
20230829,185100,2248428965,2140,2140,2140,2140,0
20230829,185000,2248428965,2140,2140,2140,2140,0
20230829,184900,2248428965,2140,2140,2140,2140,0
20230829,184800,2248428965,2140,2140,2140,2140,0
20230829,184700,2248428965,2140,2140,2140,2140,0
20230829,184600,2248428965,2140,2140,2140,2140,0
20230829,184500,2248428965,2140,2140,2140,2140,0
20230829,184400,2248428965,2140,2140,2140,2140,0
20230829,184300,2248428965,2140,2140,2140,2140,0
20230829,184200,2248428965,2140,2140,2140,2140,0
20230829,184100,2248428965,2140,2140,2140,2140,0
20230829,184000,2248428965,2140,2140,2140,2140,0
20230829,183900,2248428965,2140,2140,2140,2140,0
20230829,183800,2248428965,2140,2140,2140,2140,0
20230829,183700,2248428965,2140,2140,2140,2140,0
20230829,183600,2248428965,2140,2140,2140,2140,0
20230829,183500,2248428965,2140,2140,2140,2140,0
20230829,183400,2248428965,2140,2140,2140,2140,0
20230829,183300,2248428965,2140,2140,2140,2140,0
20230829,183200,2248428965,2140,2140,2140,2140,0
20230829,183100,2248428965,2140,2140,2140,2140,0
20230829,183000,2248428965,2140,2140,2140,2140,0
20230829,182900,2248428965,2140,2140,2140,2140,0
20230829,182800,2248428965,2140,2140,2140,2140,0
20230829,182700,2248428965,2140,2140,2140,2140,0
20230829,182600,2248428965,2140,2140,2140,2140,0
20230829,182500,2248428965,2140,2140,2140,2140,0
20230829,182400,2248428965,2140,2140,2140,2140,0
20230829,182300,2248428965,2140,2140,2140,2140,22734
20230829,182200,2248428965,2140,2140,2140,2140,0
20230829,182100,2248428965,2140,2140,2140,2140,0
20230829,182000,2248428965,2140,2140,2140,2140,0
20230829,181900,2248428965,2140,2140,2140,2140,0
20230829,181800,2248428965,2140,2140,2140,2140,0
20230829,181700,2248428965,2140,2140,2140,2140,0
20230829,181600,2248428965,2140,2140,2140,2140,0
20230829,181500,2248428965,2140,2140,2140,2140,0
20230829,181400,2248428965,2140,2140,2140,2140,0
20230829,181300,2248428965,2140,2140,2140,2140,0
20230829,181200,2248428965,2140,2140,2140,2140,0
20230829,181100,2248428965,2140,2140,2140,2140,0
20230829,181000,2248428965,2140,2140,2140,2140,0
20230829,180900,2248428965,2140,2140,2140,2140,0
20230829,180800,2248428965,2140,2140,2140,2140,0
20230829,180700,2248428965,2140,2140,2140,2140,0
20230829,180600,2248428965,2140,2140,2140,2140,0
20230829,180500,2248428965,2140,2140,2140,2140,0
20230829,180400,2248428965,2140,2140,2140,2140,0
20230829,180300,2248428965,2140,2140,2140,2140,0
20230829,180200,2248428965,2140,2140,2140,2140,0
20230829,180100,2248428965,2140,2140,2140,2140,0
20230829,180000,2248428965,2140,2140,2140,2140,0
20230829,175900,2248428965,2140,2140,2140,2140,0
20230829,175800,2248428965,2140,2140,2140,2140,0
20230829,175700,2248428965,2140,2140,2140,2140,0
20230829,175600,2248428965,2140,2140,2140,2140,0
20230829,175500,2248428965,2140,2140,2140,2140,0
20230829,175400,2248428965,2140,2140,2140,2140,0
20230829,175300,2248428965,2140,2140,2140,2140,22734
20230829,175200,2248428965,2140,2140,2140,2140,0
20230829,175100,2248428965,2140,2140,2140,2140,0
20230829,175000,2248428965,2140,2140,2140,2140,0
20230829,174900,2248428965,2140,2140,2140,2140,0
20230829,174800,2248428965,2140,2140,2140,2140,0
20230829,174700,2248428965,2140,2140,2140,2140,0
20230829,174600,2248428965,2140,2140,2140,2140,0
20230829,174500,2248428965,2140,2140,2140,2140,0
20230829,174400,2248428965,2140,2140,2140,2140,0
20230829,174300,2248428965,2140,2140,2140,2140,0
20230829,174200,2248428965,2140,2140,2140,2140,0
20230829,174100,2248428965,2140,2140,2140,2140,0
20230829,174000,2248428965,2140,2140,2140,2140,0
20230829,173900,2248428965,2140,2140,2140,2140,0
20230829,173800,2248428965,2140,2140,2140,2140,0
20230829,173700,2248428965,2140,2140,2140,2140,0
20230829,173600,2248428965,2140,2140,2140,2140,0
20230829,173500,2248428965,2140,2140,2140,2140,0
20230829,173400,2248428965,2140,2140,2140,2140,0
20230829,173300,2248428965,2140,2140,2140,2140,0
20230829,173200,2248428965,2140,2140,2140,2140,0
20230829,173100,2248428965,2140,2140,2140,2140,0
20230829,173000,2248428965,2140,2140,2140,2140,0
20230829,172900,2248428965,2140,2140,2140,2140,0
20230829,172800,2248428965,2140,2140,2140,2140,0
20230829,172700,2248428965,2140,2140,2140,2140,0
20230829,172600,2248428965,2140,2140,2140,2140,0
20230829,172500,2248428965,2140,2140,2140,2140,0
20230829,172400,2248428965,2140,2140,2140,2140,0
20230829,172300,2248428965,2140,2140,2140,2140,22734
20230829,172200,2248428965,2140,2140,2140,2140,0
20230829,172100,2248428965,2140,2140,2140,2140,0
20230829,172000,2248428965,2140,2140,2140,2140,0
20230829,171900,2248428965,2140,2140,2140,2140,0
20230829,171800,2248428965,2140,2140,2140,2140,0
20230829,171700,2248428965,2140,2140,2140,2140,0
20230829,171600,2248428965,2140,2140,2140,2140,0
20230829,171500,2248428965,2140,2140,2140,2140,0
20230829,171400,2248428965,2140,2140,2140,2140,0
20230829,171300,2248428965,2140,2140,2140,2140,0
20230829,171200,2248428965,2140,2140,2140,2140,0
20230829,171100,2248428965,2140,2140,2140,2140,0
20230829,171000,2248428965,2140,2140,2140,2140,0
20230829,170900,2248428965,2140,2140,2140,2140,0
20230829,170800,2248428965,2140,2140,2140,2140,0
20230829,170700,2248428965,2140,2140,2140,2140,0
20230829,170600,2248428965,2140,2140,2140,2140,0
20230829,170500,2248428965,2140,2140,2140,2140,0
20230829,170400,2248428965,2140,2140,2140,2140,0
20230829,170300,2248428965,2140,2140,2140,2140,0
20230829,170200,2248428965,2140,2140,2140,2140,0
20230829,170100,2248428965,2140,2140,2140,2140,0
20230829,170000,2248428965,2140,2140,2140,2140,0
20230829,165900,2248428965,2140,2140,2140,2140,0
20230829,165800,2248428965,2140,2140,2140,2140,0
20230829,165700,2248428965,2140,2140,2140,2140,0
20230829,165600,2248428965,2140,2140,2140,2140,0
20230829,165500,2248428965,2140,2140,2140,2140,0
20230829,165400,2248428965,2140,2140,2140,2140,0
20230829,165300,2248428965,2140,2140,2140,2140,22734
20230829,165200,2248428965,2140,2140,2140,2140,0
20230829,165100,2248428965,2140,2140,2140,2140,0
20230829,165000,2248428965,2140,2140,2140,2140,0
20230829,164900,2248428965,2140,2140,2140,2140,0
20230829,164800,2248428965,2140,2140,2140,2140,0
20230829,164700,2248428965,2140,2140,2140,2140,0
20230829,164600,2248428965,2140,2140,2140,2140,0
20230829,164500,2248428965,2140,2140,2140,2140,0
20230829,164400,2248428965,2140,2140,2140,2140,0
20230829,164300,2248428965,2140,2140,2140,2140,0
20230829,164200,2248428965,2140,2140,2140,2140,0
20230829,164100,2248428965,2140,2140,2140,2140,0
20230829,164000,2248428965,2140,2140,2140,2140,0
20230829,163900,2248428965,2140,2140,2140,2140,0
20230829,163800,2248428965,2140,2140,2140,2140,0
20230829,163700,2248428965,2140,2140,2140,2140,0
20230829,163600,2248428965,2140,2140,2140,2140,0
20230829,163500,2248428965,2140,2140,2140,2140,0
20230829,163400,2248428965,2140,2140,2140,2140,0
20230829,163300,2248428965,2140,2140,2140,2140,0
20230829,163200,2248428965,2140,2140,2140,2140,0
20230829,163100,2248428965,2140,2140,2140,2140,0
20230829,163000,2248428965,2140,2140,2140,2140,0
20230829,162900,2248428965,2140,2140,2140,2140,0
20230829,162800,2248428965,2140,2140,2140,2140,0
20230829,162700,2248428965,2140,2140,2140,2140,0
20230829,162600,2248428965,2140,2140,2140,2140,0
20230829,162500,2248428965,2140,2140,2140,2140,0
20230829,162400,2248428965,2140,2140,2140,2140,0
20230829,162300,2248428965,2140,2140,2140,2140,22734
20230829,162200,2248428965,2140,2140,2140,2140,0
20230829,162100,2248428965,2140,2140,2140,2140,0
20230829,162000,2248428965,2140,2140,2140,2140,0
20230829,161900,2248428965,2140,2140,2140,2140,0
20230829,161800,2248428965,2140,2140,2140,2140,0
20230829,161700,2248428965,2140,2140,2140,2140,0
20230829,161600,2248428965,2140,2140,2140,2140,0
20230829,161500,2248428965,2140,2140,2140,2140,0
20230829,161400,2248428965,2140,2140,2140,2140,0
20230829,161300,2248428965,2140,2140,2140,2140,0
20230829,161200,2248428965,2140,2140,2140,2140,0
20230829,161100,2248428965,2140,2140,2140,2140,0
20230829,161000,2248428965,2140,2140,2140,2140,0
20230829,160900,2248428965,2140,2140,2140,2140,0
20230829,160800,2248428965,2140,2140,2140,2140,0
20230829,160700,2248428965,2140,2140,2140,2140,0
20230829,160600,2248428965,2140,2140,2140,2140,0
20230829,160500,2248428965,2140,2140,2140,2140,0
20230829,160400,2248428965,2140,2140,2140,2140,0
20230829,160300,2248428965,2140,2140,2140,2140,0
20230829,160200,2248428965,2140,2140,2140,2140,0
20230829,160100,2248428965,2140,2140,2140,2140,0
20230829,160000,2248428965,2140,2140,2140,2140,0
20230829,155900,2248428965,2140,2140,2140,2140,0
20230829,155800,2248428965,2140,2140,2140,2140,0
20230829,155700,2248428965,2140,2140,2140,2140,0
20230829,155600,2248428965,2140,2140,2140,2140,0
20230829,155500,2248428965,2140,2140,2140,2140,0
20230829,155400,2248428965,2140,2140,2140,2140,0
20230829,155300,2248428965,2140,2140,2140,2140,22734
20230829,155200,2248428965,2140,2140,2140,2140,0
20230829,155100,2248428965,2140,2140,2140,2140,0
20230829,155000,2248428965,2140,2140,2140,2140,0
20230829,154900,2248428965,2140,2140,2140,2140,0
20230829,154800,2248428965,2140,2140,2140,2140,0
20230829,154700,2248428965,2140,2140,2140,2140,0
20230829,154600,2248428965,2140,2140,2140,2140,0
20230829,154500,2248428965,2140,2140,2140,2140,0
20230829,154400,2248428965,2140,2140,2140,2140,0
20230829,154300,2248428965,2140,2140,2140,2140,0
20230829,154200,2248428965,2140,2140,2140,2140,0
20230829,154100,2248428965,2140,2140,2140,2140,0
20230829,154000,2248428965,2140,2140,2140,2140,0
20230829,153900,2248428965,2140,2140,2140,2140,0
20230829,153800,2248428965,2140,2140,2140,2140,0
20230829,153700,2248428965,2140,2140,2140,2140,0
20230829,153600,2248428965,2140,2140,2140,2140,0
20230829,153500,2248428965,2140,2140,2140,2140,0
20230829,153400,2248428965,2140,2140,2140,2140,0
20230829,153300,2248428965,2140,2140,2140,2140,0
20230829,153200,2248428965,2140,2140,2140,2140,0
20230829,153100,2248428965,2140,2140,2140,2140,0
20230829,153000,2248428965,2140,2140,2140,2140,22734
20230829,152900,2199778205,2160,2160,2160,2160,0
20230829,152800,2199778205,2160,2160,2160,2160,0
20230829,152700,2199778205,2160,2160,2160,2160,0
20230829,152600,2199778205,2160,2160,2160,2160,0
20230829,152500,2199778205,2160,2160,2160,2160,0
20230829,152400,2199778205,2160,2160,2160,2160,0
20230829,152300,2199778205,2160,2160,2160,2160,0
20230829,152200,2199778205,2160,2160,2160,2160,0
20230829,152100,2199778205,2160,2160,2160,2160,0
20230829,152000,2199778205,2160,2160,2160,2160,0
20230829,151900,2199778205,2160,2160,2165,2155,3721
20230829,151800,2191740710,2160,2160,2160,2155,851
20230829,151700,2189902555,2155,2160,2160,2155,4175
20230829,151600,2180896985,2160,2160,2160,2160,3689
20230829,151500,2172928745,2155,2155,2160,2155,5193
20230829,151400,2161713770,2155,2140,2155,2140,5198
20230829,151300,2150527070,2140,2145,2145,2140,1283
20230829,151200,2147781335,2140,2140,2140,2140,200
20230829,151100,2147353335,2140,2140,2140,2140,5078
20230829,151000,2136486415,2140,2140,2140,2135,13119
20230829,150900,2108415065,2145,2145,2145,2145,3031
20230829,150800,2101913570,2145,2145,2145,2145,2630
20230829,150700,2096272220,2150,2145,2150,2145,2238
20230829,150600,2091464030,2145,2145,2150,2145,5554
20230829,150500,2079533200,2145,2150,2150,2145,1420
20230829,150400,2076487205,2150,2145,2150,2145,963
20230829,150300,2074421565,2145,2150,2150,2145,7689
20230829,150200,2057893430,2155,2155,2155,2155,1110
20230829,150100,2055501380,2155,2165,2165,2155,12500
20230829,150000,2028546835,2165,2155,2165,2155,10343
20230829,145900,2006174955,2155,2150,2155,2150,5758
20230829,145800,1993771550,2150,2145,2150,2145,7904
20230829,145700,1976777960,2150,2150,2150,2150,0
20230829,145600,1976777960,2150,2145,2150,2145,863
20230829,145500,1974926820,2145,2145,2145,2145,201
20230829,145400,1974495675,2145,2145,2145,2145,237
20230829,145300,1973987310,2145,2145,2145,2140,786
20230829,145200,1972301345,2145,2145,2145,2140,348
20230829,145100,1971554910,2145,2140,2150,2140,479
20230829,145000,1970526850,2140,2145,2145,2140,1003
20230829,144900,1968380030,2145,2150,2150,2145,60
20230829,144800,1968251305,2150,2150,2150,2150,364
20230829,144700,1967468705,2145,2145,2145,2145,16
20230829,144600,1967434385,2150,2150,2150,2150,1200
20230829,144500,1964854385,2150,2150,2150,2150,4
20230829,144400,1964845785,2140,2140,2145,2140,872
20230829,144300,1962976275,2145,2145,2145,2145,91
20230829,144200,1962781080,2145,2145,2145,2145,0
20230829,144100,1962781080,2145,2145,2145,2145,0
20230829,144000,1962781080,2145,2145,2145,2145,162
20230829,143900,1962433590,2145,2145,2145,2145,10
20230829,143800,1962412140,2150,2150,2150,2150,0
20230829,143700,1962412140,2150,2145,2150,2145,467
20230829,143600,1961409690,2140,2135,2140,2135,776
20230829,143500,1959751795,2135,2145,2145,2135,600
20230829,143400,1958469795,2145,2140,2145,2135,1840
20230829,143300,1954537220,2140,2135,2140,2135,100
20230829,143200,1954323470,2140,2140,2145,2140,535
20230829,143100,1953178070,2145,2140,2145,2140,1580
20230829,143000,1949796365,2140,2140,2140,2140,752
20230829,142900,1948187085,2140,2150,2150,2140,392
20230829,142800,1947347415,2140,2145,2150,2140,716
20230829,142700,1945812050,2150,2140,2150,2140,54
20230829,142600,1945696460,2140,2135,2140,2135,385
20230829,142500,1944874325,2130,2130,2130,2130,1658
20230829,142400,1941342785,2130,2125,2135,2125,2609
20230829,142300,1935794565,2125,2135,2135,2125,2280
20230829,142200,1930938965,2140,2140,2140,2140,834
20230829,142100,1929154205,2150,2150,2155,2140,1374
20230829,142000,1926208745,2160,2155,2160,2155,1337
20230829,141900,1923325430,2160,2140,2165,2140,4090
20230829,141800,1914547035,2160,2145,2160,2140,5245
20230829,141700,1903288300,2145,2145,2145,2140,912
20230829,141600,1901336550,2135,2145,2145,2135,664
20230829,141500,1899918880,2140,2125,2140,2125,1196
20230829,141400,1897367100,2130,2135,2135,2130,543
20230829,141300,1896208600,2135,2140,2140,2135,651
20230829,141200,1894816215,2140,2130,2140,2125,6692
20230829,141100,1880565600,2130,2150,2150,2130,1088
20230829,141000,1878245690,2150,2150,2150,2130,14054
20230829,140900,1848219285,2145,2170,2170,2145,15575
20230829,140800,1814548440,2165,2160,2170,2150,18137
20230829,140700,1775353780,2160,2140,2160,2140,21567
20230829,140600,1728933635,2140,2130,2140,2130,3281
20230829,140500,1721915105,2140,2140,2140,2140,53
20230829,140400,1721801685,2140,2135,2140,2135,12657
20230829,140300,1694759225,2140,2140,2140,2140,108
20230829,140200,1694528105,2145,2130,2145,2120,9548
20230829,140100,1674196445,2125,2125,2130,2125,6910
20230829,140000,1659512600,2130,2140,2140,2130,4548
20230829,135900,1649825145,2145,2135,2150,2135,20903
20230829,135800,1605014100,2140,2120,2140,2120,9995
20230829,135700,1583669435,2125,2115,2150,2095,37382
20230829,135600,1504042935,2115,2080,2115,2080,27485
20230829,135500,1446204745,2070,2070,2070,2070,0
20230829,135400,1446204745,2070,2070,2070,2070,0
20230829,135300,1446204745,2070,2070,2070,2070,0
20230829,135200,1446204745,2070,2070,2070,2070,0
20230829,135100,1446204745,2070,2090,2090,2070,4800
20230829,135000,1436214370,2090,2090,2090,2090,0
20230829,134900,1436214370,2090,2090,2090,2090,2000
20230829,134800,1432034370,2095,2095,2095,2095,0
20230829,134700,1432034370,2095,2095,2095,2095,17
20230829,134600,1431998755,2095,2095,2095,2095,255
20230829,134500,1431464530,2095,2090,2095,2090,147
20230829,134400,1431157065,2090,2090,2090,2090,0
20230829,134300,1431157065,2090,2090,2090,2090,55
20230829,134200,1431042115,2090,2090,2090,2090,51
20230829,134100,1430935525,2090,2095,2095,2090,1435
20230829,134000,1427936025,2095,2095,2095,2095,113
20230829,133900,1427699290,2095,2095,2095,2095,300
20230829,133800,1427070790,2090,2090,2090,2090,113
20230829,133700,1426834620,2090,2090,2090,2090,0
20230829,133600,1426834620,2090,2090,2090,2090,18
20230829,133500,1426797000,2095,2095,2095,2095,794
20230829,133400,1425133570,2090,2090,2090,2090,1
20230829,133300,1425131480,2095,2095,2095,2095,3320
20230829,133200,1418176080,2095,2090,2095,2090,2636
20230829,133100,1412666835,2095,2095,2095,2095,495
20230829,133000,1411629810,2095,2095,2095,2095,134
20230829,132900,1411349080,2095,2095,2095,2095,210
20230829,132800,1410909130,2095,2095,2095,2095,326
20230829,132700,1410226160,2090,2090,2090,2090,2126
20230829,132600,1405782820,2090,2090,2090,2090,0
20230829,132500,1405782820,2090,2090,2090,2090,196
20230829,132400,1405373180,2085,2085,2085,2085,0
20230829,132300,1405373180,2085,2085,2085,2085,10
20230829,132200,1405352330,2085,2085,2085,2085,0
20230829,132100,1405352330,2085,2075,2085,2075,1001
20230829,132000,1403270245,2070,2090,2090,2070,11010
20230829,131900,1380393205,2090,2090,2090,2090,264
20230829,131800,1379841445,2095,2090,2095,2090,20
20230829,131700,1379799620,2090,2090,2090,2090,0
20230829,131600,1379799620,2090,2090,2090,2090,0
20230829,131500,1379799620,2090,2090,2090,2090,100
20230829,131400,1379590620,2090,2090,2090,2090,300
20230829,131300,1378963620,2090,2085,2090,2085,4
20230829,131200,1378955275,2085,2085,2085,2085,178
20230829,131100,1378584145,2090,2090,2090,2090,603
20230829,131000,1377323875,2090,2090,2090,2090,650
20230829,130900,1375965375,2095,2095,2095,2095,0
20230829,130800,1375965375,2095,2095,2095,2095,50
20230829,130700,1375860625,2095,2095,2095,2095,2
20230829,130600,1375856435,2100,2100,2100,2100,25
20230829,130500,1375803935,2105,2090,2105,2085,596
20230829,130400,1374558955,2090,2105,2105,2090,10012
20230829,130300,1353633695,2105,2105,2105,2105,10
20230829,130200,1353612645,2105,2095,2105,2090,20889
20230829,130100,1309806730,2090,2090,2090,2090,2
20230829,130000,1309802550,2090,2090,2090,2090,100
20230829,125900,1309593550,2095,2095,2095,2095,3715
20230829,125800,1301810625,2090,2090,2090,2090,0
20230829,125700,1301810625,2090,2090,2090,2090,5011
20230829,125600,1291337635,2095,2095,2095,2095,955
20230829,125500,1289336910,2095,2095,2095,2095,567
20230829,125400,1288149045,2100,2100,2100,2100,48
20230829,125300,1288048245,2100,2095,2100,2095,1674
20230829,125200,1284541210,2095,2095,2095,2095,0
20230829,125100,1284541210,2095,2095,2095,2095,2067
20230829,125000,1280210845,2095,2095,2095,2095,2068
20230829,124900,1275878385,2095,2095,2095,2095,2417
20230829,124800,1270814770,2090,2090,2090,2090,0
20230829,124700,1270814770,2090,2090,2090,2090,0
20230829,124600,1270814770,2090,2090,2090,2090,270
20230829,124500,1270250470,2090,2090,2090,2090,6930
20230829,124400,1255766770,2090,2090,2090,2090,0
20230829,124300,1255766770,2090,2090,2090,2090,200
20230829,124200,1255348770,2090,2090,2090,2090,0
20230829,124100,1255348770,2090,2090,2090,2090,0
20230829,124000,1255348770,2090,2085,2090,2085,70
20230829,123900,1255202570,2090,2080,2090,2080,11945
20230829,123800,1230356770,2090,2090,2090,2090,0
20230829,123700,1230356770,2090,2090,2090,2085,337
20230829,123600,1229652900,2090,2090,2090,2090,32
20230829,123500,1229586020,2090,2090,2090,2090,0
20230829,123400,1229586020,2090,2090,2090,2090,4500
20230829,123300,1220181020,2095,2090,2095,2090,3282
20230829,123200,1213321635,2095,2095,2095,2095,0
20230829,123100,1213321635,2095,2095,2095,2095,1
20230829,123000,1213319540,2085,2085,2085,2085,201
20230829,122900,1212900455,2095,2095,2095,2095,1
20230829,122800,1212898360,2085,2085,2085,2085,2000
20230829,122700,1208728360,2090,2090,2090,2090,740
20230829,122600,1207181760,2090,2090,2090,2090,0
20230829,122500,1207181760,2090,2095,2095,2090,132
20230829,122400,1206905615,2100,2095,2100,2095,1600
20230829,122300,1203551295,2095,2095,2095,2095,3050
20230829,122200,1197161545,2095,2095,2095,2095,1
20230829,122100,1197159450,2085,2085,2085,2085,1
20230829,122000,1197157365,2085,2095,2095,2085,3724
20230829,121900,1189355595,2095,2095,2095,2095,1
20230829,121800,1189353500,2095,2095,2095,2095,1
20230829,121700,1189351405,2085,2090,2095,2085,21149
20230829,121600,1145054365,2095,2080,2095,2080,14830
20230829,121500,1114084695,2080,2075,2080,2075,1501
20230829,121400,1110962620,2075,2070,2075,2070,7687
20230829,121300,1095013155,2065,2065,2065,2065,0
20230829,121200,1095013155,2065,2070,2070,2065,5190
20230829,121100,1084271860,2070,2075,2075,2070,56
20230829,121000,1084155815,2070,2070,2070,2070,2
20230829,120900,1084151675,2070,2070,2070,2070,264
20230829,120800,1083605195,2070,2070,2070,2070,41
20230829,120700,1083520325,2070,2070,2070,2070,26
20230829,120600,1083466505,2070,2070,2070,2070,6
20230829,120500,1083454085,2070,2070,2070,2070,1211
20230829,120400,1080947315,2070,2070,2075,2070,11284
20230829,120300,1057589345,2075,2075,2075,2075,0
20230829,120200,1057589345,2075,2075,2075,2075,235
20230829,120100,1057101720,2070,2070,2070,2070,49
20230829,120000,1057000290,2075,2075,2075,2075,21
20230829,115900,1056956715,2075,2075,2075,2075,10
20230829,115800,1056935965,2080,2080,2080,2080,0
20230829,115700,1056935965,2080,2080,2080,2080,7314
20230829,115600,1041722845,2080,2080,2080,2080,2063
20230829,115500,1037431805,2070,2070,2070,2070,0
20230829,115400,1037431805,2070,2070,2070,2070,0
20230829,115300,1037431805,2070,2070,2070,2070,0
20230829,115200,1037431805,2070,2075,2075,2070,528
20230829,115100,1036336570,2080,2080,2080,2080,3
20230829,115000,1036330330,2085,2085,2085,2085,0
20230829,114900,1036330330,2085,2075,2085,2075,47
20230829,114800,1036232795,2075,2075,2075,2075,650
20230829,114700,1034884045,2075,2070,2075,2070,739
20230829,114600,1033351675,2070,2070,2070,2070,5000
20230829,114500,1023001675,2070,2070,2070,2070,1
20230829,114400,1022999605,2080,2080,2080,2080,70
20230829,114300,1022854005,2075,2075,2075,2075,0
20230829,114200,1022854005,2075,2075,2075,2075,790
20230829,114100,1021214755,2080,2080,2080,2080,0
20230829,114000,1021214755,2080,2075,2080,2075,1471
20230829,113900,1018157260,2070,2075,2075,2070,525
20230829,113800,1017068635,2075,2075,2075,2075,361
20230829,113700,1016319560,2080,2080,2080,2080,67
20230829,113600,1016180200,2080,2080,2080,2080,0
20230829,113500,1016180200,2080,2075,2080,2075,457
20230829,113400,1015230340,2075,2075,2075,2075,2121
20230829,113300,1010829265,2075,2075,2075,2075,45
20230829,113200,1010735890,2080,2080,2080,2080,1
20230829,113100,1010733810,2080,2080,2080,2080,10
20230829,113000,1010713010,2075,2075,2075,2075,1
20230829,112900,1010710935,2075,2075,2075,2075,218
20230829,112800,1010258585,2080,2080,2080,2080,0
20230829,112700,1010258585,2080,2080,2080,2080,0
20230829,112600,1010258585,2080,2080,2080,2080,0
20230829,112500,1010258585,2080,2080,2080,2080,3
20230829,112400,1010252345,2080,2080,2080,2080,0
20230829,112300,1010252345,2080,2080,2080,2080,481
20230829,112200,1009251865,2075,2075,2075,2075,0
20230829,112100,1009251865,2075,2075,2075,2075,1
20230829,112000,1009249790,2080,2080,2080,2075,321
20230829,111900,1008582515,2085,2085,2085,2085,0
20230829,111800,1008582515,2085,2085,2085,2085,2000
20230829,111700,1004412515,2090,2090,2090,2090,0
20230829,111600,1004412515,2090,2090,2090,2090,2
20230829,111500,1004408335,2090,2090,2090,2090,10
20230829,111400,1004387435,2080,2080,2080,2080,0
20230829,111300,1004387435,2080,2080,2080,2080,0
20230829,111200,1004387435,2080,2080,2080,2080,2000
20230829,111100,1000227435,2085,2085,2085,2085,1521
20230829,111000,997056150,2080,2080,2080,2080,2
20230829,110900,997051990,2080,2080,2080,2080,0
20230829,110800,997051990,2080,2080,2080,2080,0
20230829,110700,997051990,2080,2080,2080,2080,0
20230829,110600,997051990,2080,2080,2080,2080,5200
20230829,110500,986235990,2085,2085,2085,2085,0
20230829,110400,986235990,2085,2085,2085,2085,0
20230829,110300,986235990,2085,2085,2085,2085,479
20230829,110200,985237275,2085,2085,2085,2085,21
20230829,110100,985193490,2085,2085,2085,2085,45
20230829,110000,985099665,2085,2085,2085,2085,0
20230829,105900,985099665,2085,2085,2085,2080,158
20230829,105800,984770440,2085,2085,2085,2085,149
20230829,105700,984459775,2085,2095,2095,2085,2019
20230829,105600,980246060,2095,2095,2095,2090,2002
20230829,105500,976061870,2095,2095,2095,2095,94
20230829,105400,975864940,2095,2090,2095,2090,986
20230829,105300,973804195,2085,2085,2085,2085,1
20230829,105200,973802110,2085,2105,2105,2085,211
20230829,105100,973362155,2105,2095,2105,2090,1864
20230829,105000,969457200,2100,2105,2105,2100,6247
20230829,104900,956336095,2110,2110,2110,2110,1
20230829,104800,956333985,2120,2120,2120,2120,0
20230829,104700,956333985,2120,2120,2120,2115,32
20230829,104600,956266150,2130,2110,2130,2105,9779
20230829,104500,935588245,2100,2100,2100,2100,128
20230829,104400,935319445,2100,2100,2100,2100,1178
20230829,104300,932845645,2115,2110,2115,2110,1193
20230829,104200,930323430,2110,2110,2110,2110,2096
20230829,104100,925900870,2110,2095,2110,2095,9754
20230829,104000,905392470,2095,2080,2095,2080,6370
20230829,103900,892092040,2075,2075,2075,2075,0
20230829,103800,892092040,2075,2075,2075,2075,1
20230829,103700,892089965,2075,2075,2075,2075,3004
20230829,103600,885856665,2075,2075,2075,2075,227
20230829,103500,885385640,2075,2080,2080,2075,429
20230829,103400,884493825,2075,2080,2080,2075,830
20230829,103300,882770175,2085,2080,2085,2080,204
20230829,103200,882345605,2085,2085,2085,2085,0
20230829,103100,882345605,2085,2085,2085,2085,0
20230829,103000,882345605,2085,2085,2085,2085,0
20230829,102900,882345605,2085,2085,2085,2085,0
20230829,102800,882345605,2085,2085,2085,2085,0
20230829,102700,882345605,2085,2085,2085,2085,0
20230829,102600,882345605,2085,2085,2085,2085,4
20230829,102500,882337265,2085,2085,2085,2085,545
20230829,102400,881200940,2085,2085,2085,2085,85
20230829,102300,881023715,2090,2090,2090,2090,0
20230829,102200,881023715,2090,2090,2090,2090,0
20230829,102100,881023715,2090,2090,2090,2090,0
20230829,102000,881023715,2090,2085,2090,2085,354
20230829,101900,880285620,2075,2080,2080,2075,1000
20230829,101800,878208270,2085,2085,2085,2085,18
20230829,101700,878170740,2085,2085,2085,2085,10
20230829,101600,878149890,2085,2085,2085,2085,50
20230829,101500,878045640,2085,2085,2085,2085,967
20230829,101400,876029445,2085,2085,2085,2085,0
20230829,101300,876029445,2085,2090,2090,2085,2773
20230829,101200,870243455,2085,2085,2085,2085,85
20230829,101100,870066230,2080,2075,2080,2075,1103
20230829,101000,867772495,2070,2070,2070,2070,1874
20230829,100900,863893315,2065,2065,2065,2065,377
20230829,100800,863114810,2060,2060,2060,2060,1000
20230829,100700,861054810,2065,2065,2070,2065,4341
20230829,100600,852075960,2045,2065,2065,2045,10349
20230829,100500,830846165,2060,2070,2070,2050,11293
20230829,100400,807614345,2070,2070,2070,2070,610
20230829,100300,806351645,2070,2070,2070,2070,2
20230829,100200,806347505,2075,2075,2075,2075,50
20230829,100100,806243755,2070,2070,2070,2070,398
20230829,100000,805419895,2075,2070,2075,2070,754
20230829,095900,803857845,2075,2075,2075,2075,112
20230829,095800,803625445,2075,2070,2075,2070,1002
20230829,095700,801551295,2070,2070,2070,2070,0
20230829,095600,801551295,2070,2070,2070,2070,0
20230829,095500,801551295,2070,2070,2070,2070,2000
20230829,095400,797411295,2070,2070,2075,2070,39
20230829,095300,797330425,2070,2070,2070,2070,355
20230829,095200,796595575,2070,2070,2070,2070,255
20230829,095100,796067725,2070,2070,2070,2070,390
20230829,095000,795260425,2070,2070,2070,2070,2191
20230829,094900,790725055,2070,2065,2070,2065,84
20230829,094800,790551475,2065,2055,2065,2055,1939
20230829,094700,786550440,2065,2060,2065,2060,1347
20230829,094600,783768890,2060,2065,2065,2055,3680
20230829,094500,776183465,2065,2060,2065,2055,5300
20230829,094400,765239990,2065,2055,2065,2055,519
20230829,094300,764172875,2055,2055,2055,2055,15
20230829,094200,764142050,2050,2055,2055,2050,503
20230829,094100,763110700,2050,2050,2050,2050,0
20230829,094000,763110700,2050,2065,2065,2050,12149
20230829,093900,738189075,2055,2060,2060,2055,1951
20230829,093800,734170265,2055,2055,2060,2055,98
20230829,093700,733968865,2060,2060,2060,2060,1924
20230829,093600,730005425,2060,2050,2060,2050,2047
20230829,093500,725800425,2045,2045,2045,2045,995
20230829,093400,723765650,2045,2045,2045,2040,4172
20230829,093300,715234285,2050,2050,2050,2045,1002
20230829,093200,713185185,2045,2045,2045,2045,563
20230829,093100,712033850,2045,2045,2045,2045,777
20230829,093000,710444885,2050,2050,2050,2045,260
20230829,092900,709912135,2050,2050,2050,2045,1923
20230829,092800,705975550,2050,2055,2055,2050,738
20230829,092700,704462625,2055,2045,2055,2045,5020
20230829,092600,694188215,2040,2040,2040,2040,3
20230829,092500,694182095,2040,2050,2050,2040,5959
20230829,092400,681969685,2045,2050,2050,2045,68
20230829,092300,681830290,2050,2050,2050,2050,101
20230829,092200,681623240,2045,2050,2050,2045,1448
20230829,092100,678662055,2055,2050,2055,2045,1539
20230829,092000,675507295,2050,2050,2050,2050,52
20230829,091900,675400695,2050,2055,2060,2050,17471
20230829,091800,639573775,2065,2065,2065,2065,1029
20230829,091700,637448890,2065,2030,2090,2030,22757
20230829,091600,590610785,2025,2010,2030,2010,14243
20230829,091500,561824990,2015,2030,2030,2015,13679
20230829,091400,534190255,2035,2025,2035,2020,4187
20230829,091300,525698630,2020,2040,2040,2015,24130
20230829,091200,476893255,2035,2040,2040,2035,7298
20230829,091100,462036825,2045,2040,2055,2020,17855
20230829,091000,425736310,2040,2020,2040,2015,44988
20230829,090900,334721315,2020,2040,2040,2020,37545
20230829,090800,258371290,2045,2050,2050,2045,15056
20230829,090700,227570895,2050,2050,2055,2050,5331
20230829,090600,216640060,2050,2060,2060,2050,15337
20230829,090500,185073990,2055,2050,2060,2050,6281
20230829,090400,172179190,2040,2045,2050,2040,6588
20230829,090300,158698715,2045,2080,2095,2040,28668
20230829,090200,99527700,2080,2070,2095,2070,8346
20230829,090100,82189850,2070,2095,2095,2060,10706
20230829,090000,59956210,2095,2110,2135,2095,28457