stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184300,955566340,1510,1510,1510,1510,5284
20230823,184200,955566340,1510,1510,1510,1510,0
20230823,184100,955566340,1510,1510,1510,1510,0
20230823,184000,955566340,1510,1510,1510,1510,0
20230823,183900,955566340,1510,1510,1510,1510,0
20230823,183800,955566340,1510,1510,1510,1510,0
20230823,183700,955566340,1510,1510,1510,1510,0
20230823,183600,955566340,1510,1510,1510,1510,0
20230823,183500,955566340,1510,1510,1510,1510,0
20230823,183400,955566340,1510,1510,1510,1510,0
20230823,183300,955566340,1510,1510,1510,1510,0
20230823,183200,955566340,1510,1510,1510,1510,0
20230823,183100,955566340,1510,1510,1510,1510,0
20230823,183000,955566340,1510,1510,1510,1510,0
20230823,182900,955566340,1510,1510,1510,1510,0
20230823,182800,955566340,1510,1510,1510,1510,0
20230823,182700,955566340,1510,1510,1510,1510,0
20230823,182600,955566340,1510,1510,1510,1510,0
20230823,182500,955566340,1510,1510,1510,1510,0
20230823,182400,955566340,1510,1510,1510,1510,0
20230823,182300,955566340,1510,1510,1510,1510,0
20230823,182200,955566340,1510,1510,1510,1510,0
20230823,182100,955566340,1510,1510,1510,1510,0
20230823,182000,955566340,1510,1510,1510,1510,0
20230823,181900,955566340,1510,1510,1510,1510,0
20230823,181800,955566340,1510,1510,1510,1510,0
20230823,181700,955566340,1510,1510,1510,1510,0
20230823,181600,955566340,1510,1510,1510,1510,0
20230823,181500,955566340,1510,1510,1510,1510,0
20230823,181400,955566340,1510,1510,1510,1510,0
20230823,181300,955566340,1510,1510,1510,1510,5284
20230823,181200,955566340,1510,1510,1510,1510,0
20230823,181100,955566340,1510,1510,1510,1510,0
20230823,181000,955566340,1510,1510,1510,1510,0
20230823,180900,955566340,1510,1510,1510,1510,0
20230823,180800,955566340,1510,1510,1510,1510,0
20230823,180700,955566340,1510,1510,1510,1510,0
20230823,180600,955566340,1510,1510,1510,1510,0
20230823,180500,955566340,1510,1510,1510,1510,0
20230823,180400,955566340,1510,1510,1510,1510,0
20230823,180300,955566340,1510,1510,1510,1510,0
20230823,180200,955566340,1510,1510,1510,1510,0
20230823,180100,955566340,1510,1510,1510,1510,0
20230823,180000,955566340,1510,1510,1510,1510,0
20230823,175900,955566340,1510,1510,1510,1510,0
20230823,175800,955566340,1510,1510,1510,1510,0
20230823,175700,955566340,1510,1510,1510,1510,0
20230823,175600,955566340,1510,1510,1510,1510,0
20230823,175500,955566340,1510,1510,1510,1510,0
20230823,175400,955566340,1510,1510,1510,1510,0
20230823,175300,955566340,1510,1510,1510,1510,0
20230823,175200,955566340,1510,1510,1510,1510,0
20230823,175100,955566340,1510,1510,1510,1510,0
20230823,175000,955566340,1510,1510,1510,1510,0
20230823,174900,955566340,1510,1510,1510,1510,0
20230823,174800,955566340,1510,1510,1510,1510,0
20230823,174700,955566340,1510,1510,1510,1510,0
20230823,174600,955566340,1510,1510,1510,1510,0
20230823,174500,955566340,1510,1510,1510,1510,0
20230823,174400,955566340,1510,1510,1510,1510,0
20230823,174300,955566340,1510,1510,1510,1510,5284
20230823,174200,955566340,1510,1510,1510,1510,0
20230823,174100,955566340,1510,1510,1510,1510,0
20230823,174000,955566340,1510,1510,1510,1510,0
20230823,173900,955566340,1510,1510,1510,1510,0
20230823,173800,955566340,1510,1510,1510,1510,0
20230823,173700,955566340,1510,1510,1510,1510,0
20230823,173600,955566340,1510,1510,1510,1510,0
20230823,173500,955566340,1510,1510,1510,1510,0
20230823,173400,955566340,1510,1510,1510,1510,0
20230823,173300,955566340,1510,1510,1510,1510,0
20230823,173200,955566340,1510,1510,1510,1510,0
20230823,173100,955566340,1510,1510,1510,1510,0
20230823,173000,955566340,1510,1510,1510,1510,0
20230823,172900,955566340,1510,1510,1510,1510,0
20230823,172800,955566340,1510,1510,1510,1510,0
20230823,172700,955566340,1510,1510,1510,1510,0
20230823,172600,955566340,1510,1510,1510,1510,0
20230823,172500,955566340,1510,1510,1510,1510,0
20230823,172400,955566340,1510,1510,1510,1510,0
20230823,172300,955566340,1510,1510,1510,1510,0
20230823,172200,955566340,1510,1510,1510,1510,0
20230823,172100,955566340,1510,1510,1510,1510,0
20230823,172000,955566340,1510,1510,1510,1510,0
20230823,171900,955566340,1510,1510,1510,1510,0
20230823,171800,955566340,1510,1510,1510,1510,0
20230823,171700,955566340,1510,1510,1510,1510,0
20230823,171600,955566340,1510,1510,1510,1510,0
20230823,171500,955566340,1510,1510,1510,1510,0
20230823,171400,955566340,1510,1510,1510,1510,0
20230823,171300,955566340,1510,1510,1510,1510,5284
20230823,171200,955566340,1510,1510,1510,1510,0
20230823,171100,955566340,1510,1510,1510,1510,0
20230823,171000,955566340,1510,1510,1510,1510,0
20230823,170900,955566340,1510,1510,1510,1510,0
20230823,170800,955566340,1510,1510,1510,1510,0
20230823,170700,955566340,1510,1510,1510,1510,0
20230823,170600,955566340,1510,1510,1510,1510,0
20230823,170500,955566340,1510,1510,1510,1510,0
20230823,170400,955566340,1510,1510,1510,1510,0
20230823,170300,955566340,1510,1510,1510,1510,0
20230823,170200,955566340,1510,1510,1510,1510,0
20230823,170100,955566340,1510,1510,1510,1510,0
20230823,170000,955566340,1510,1510,1510,1510,0
20230823,165900,955566340,1510,1510,1510,1510,0
20230823,165800,955566340,1510,1510,1510,1510,0
20230823,165700,955566340,1510,1510,1510,1510,0
20230823,165600,955566340,1510,1510,1510,1510,0
20230823,165500,955566340,1510,1510,1510,1510,0
20230823,165400,955566340,1510,1510,1510,1510,0
20230823,165300,955566340,1510,1510,1510,1510,0
20230823,165200,955566340,1510,1510,1510,1510,0
20230823,165100,955566340,1510,1510,1510,1510,0
20230823,165000,955566340,1510,1510,1510,1510,0
20230823,164900,955566340,1510,1510,1510,1510,0
20230823,164800,955566340,1510,1510,1510,1510,0
20230823,164700,955566340,1510,1510,1510,1510,0
20230823,164600,955566340,1510,1510,1510,1510,0
20230823,164500,955566340,1510,1510,1510,1510,0
20230823,164400,955566340,1510,1510,1510,1510,0
20230823,164300,955566340,1510,1510,1510,1510,5284
20230823,164200,955566340,1510,1510,1510,1510,0
20230823,164100,955566340,1510,1510,1510,1510,0
20230823,164000,955566340,1510,1510,1510,1510,0
20230823,163900,955566340,1510,1510,1510,1510,0
20230823,163800,955566340,1510,1510,1510,1510,0
20230823,163700,955566340,1510,1510,1510,1510,0
20230823,163600,955566340,1510,1510,1510,1510,0
20230823,163500,955566340,1510,1510,1510,1510,0
20230823,163400,955566340,1510,1510,1510,1510,0
20230823,163300,955566340,1510,1510,1510,1510,0
20230823,163200,955566340,1510,1510,1510,1510,0
20230823,163100,955566340,1510,1510,1510,1510,0
20230823,163000,955566340,1510,1510,1510,1510,0
20230823,162900,955566340,1510,1510,1510,1510,0
20230823,162800,955566340,1510,1510,1510,1510,0
20230823,162700,955566340,1510,1510,1510,1510,0
20230823,162600,955566340,1510,1510,1510,1510,0
20230823,162500,955566340,1510,1510,1510,1510,0
20230823,162400,955566340,1510,1510,1510,1510,0
20230823,162300,955566340,1510,1510,1510,1510,0
20230823,162200,955566340,1510,1510,1510,1510,0
20230823,162100,955566340,1510,1510,1510,1510,0
20230823,162000,955566340,1510,1510,1510,1510,0
20230823,161900,955566340,1510,1510,1510,1510,0
20230823,161800,955566340,1510,1510,1510,1510,0
20230823,161700,955566340,1510,1510,1510,1510,0
20230823,161600,955566340,1510,1510,1510,1510,0
20230823,161500,955566340,1510,1510,1510,1510,0
20230823,161400,955566340,1510,1510,1510,1510,0
20230823,161300,955566340,1510,1510,1510,1510,5284
20230823,161200,955566340,1510,1510,1510,1510,0
20230823,161100,955566340,1510,1510,1510,1510,0
20230823,161000,955566340,1510,1510,1510,1510,0
20230823,160900,955566340,1510,1510,1510,1510,0
20230823,160800,955566340,1510,1510,1510,1510,0
20230823,160700,955566340,1510,1510,1510,1510,0
20230823,160600,955566340,1510,1510,1510,1510,0
20230823,160500,955566340,1510,1510,1510,1510,0
20230823,160400,955566340,1510,1510,1510,1510,0
20230823,160300,955566340,1510,1510,1510,1510,0
20230823,160200,955566340,1510,1510,1510,1510,0
20230823,160100,955566340,1510,1510,1510,1510,0
20230823,160000,955566340,1510,1510,1510,1510,0
20230823,155900,955566340,1510,1510,1510,1510,0
20230823,155800,955566340,1510,1510,1510,1510,0
20230823,155700,955566340,1510,1510,1510,1510,0
20230823,155600,955566340,1510,1510,1510,1510,0
20230823,155500,955566340,1510,1510,1510,1510,0
20230823,155400,955566340,1510,1510,1510,1510,0
20230823,155300,955566340,1510,1510,1510,1510,0
20230823,155200,955566340,1510,1510,1510,1510,0
20230823,155100,955566340,1510,1510,1510,1510,0
20230823,155000,955566340,1510,1510,1510,1510,0
20230823,154900,955566340,1510,1510,1510,1510,0
20230823,154800,955566340,1510,1510,1510,1510,0
20230823,154700,955566340,1510,1510,1510,1510,0
20230823,154600,955566340,1510,1510,1510,1510,0
20230823,154500,955566340,1510,1510,1510,1510,0
20230823,154400,955566340,1510,1510,1510,1510,0
20230823,154300,955566340,1510,1510,1510,1510,5284
20230823,154200,955566340,1510,1510,1510,1510,0
20230823,154100,955566340,1510,1510,1510,1510,0
20230823,154000,955566340,1510,1510,1510,1510,0
20230823,153900,955566340,1510,1510,1510,1510,0
20230823,153800,955566340,1510,1510,1510,1510,0
20230823,153700,955566340,1510,1510,1510,1510,0
20230823,153600,955566340,1510,1510,1510,1510,0
20230823,153500,955566340,1510,1510,1510,1510,0
20230823,153400,955566340,1510,1510,1510,1510,0
20230823,153300,955566340,1510,1510,1510,1510,0
20230823,153200,955566340,1510,1510,1510,1510,0
20230823,153100,955566340,1510,1510,1510,1510,0
20230823,153000,955566340,1510,1510,1510,1510,5284
20230823,152900,947587500,1515,1515,1515,1515,0
20230823,152800,947587500,1515,1515,1515,1515,0
20230823,152700,947587500,1515,1515,1515,1515,0
20230823,152600,947587500,1515,1515,1515,1515,0
20230823,152500,947587500,1515,1515,1515,1515,0
20230823,152400,947587500,1515,1515,1515,1515,0
20230823,152300,947587500,1515,1515,1515,1515,0
20230823,152200,947587500,1515,1515,1515,1515,0
20230823,152100,947587500,1515,1515,1515,1515,0
20230823,152000,947587500,1515,1515,1515,1515,0
20230823,151900,947587500,1515,1507,1515,1507,1818
20230823,151800,944844721,1505,1505,1505,1505,923
20230823,151700,943455606,1515,1509,1515,1506,3536
20230823,151600,938129751,1506,1506,1506,1506,0
20230823,151500,938129751,1506,1509,1509,1506,3495
20230823,151400,932860907,1515,1515,1515,1515,1
20230823,151300,932859392,1516,1516,1516,1516,0
20230823,151200,932859392,1516,1516,1516,1516,5
20230823,151100,932851812,1516,1516,1516,1516,0
20230823,151000,932851812,1516,1513,1516,1513,2000
20230823,150900,929823960,1513,1512,1513,1508,2709
20230823,150800,925733802,1513,1512,1513,1512,473
20230823,150700,925018625,1512,1512,1512,1512,1001
20230823,150600,923505113,1512,1512,1512,1512,114
20230823,150500,923332745,1512,1512,1512,1512,104
20230823,150400,923175497,1512,1512,1512,1512,100
20230823,150300,923024297,1516,1516,1516,1516,104
20230823,150200,922866633,1516,1516,1516,1516,686
20230823,150100,921826657,1516,1516,1517,1516,1007
20230823,150000,920300044,1516,1514,1516,1514,2329
20230823,145900,916771882,1514,1514,1514,1514,0
20230823,145800,916771882,1514,1514,1514,1514,0
20230823,145700,916771882,1514,1512,1514,1510,566
20230823,145600,915916488,1515,1515,1515,1515,11
20230823,145500,915899823,1515,1515,1515,1511,210
20230823,145400,915581779,1515,1516,1516,1515,64
20230823,145300,915484816,1517,1517,1517,1517,1
20230823,145200,915483299,1517,1516,1517,1515,51
20230823,145100,915406020,1517,1519,1519,1517,647
20230823,145000,914424507,1519,1517,1519,1517,9
20230823,144900,914410852,1517,1517,1517,1517,20
20230823,144800,914380512,1519,1519,1519,1519,201
20230823,144700,914075193,1518,1519,1519,1518,344
20230823,144600,913553000,1518,1517,1518,1517,600
20230823,144500,912642300,1520,1520,1520,1520,0
20230823,144400,912642300,1520,1520,1520,1520,0
20230823,144300,912642300,1520,1517,1520,1516,527
20230823,144200,911842734,1520,1520,1520,1517,130
20230823,144100,911645467,1520,1520,1520,1520,15
20230823,144000,911622667,1520,1518,1520,1518,301
20230823,143900,911165747,1520,1520,1520,1520,2221
20230823,143800,907789827,1520,1520,1520,1520,1
20230823,143700,907788307,1520,1517,1520,1517,5821
20230823,143600,898941508,1519,1518,1519,1518,19
20230823,143500,898912657,1517,1517,1517,1517,3973
20230823,143400,892885616,1517,1517,1517,1517,0
20230823,143300,892885616,1517,1516,1517,1515,111
20230823,143200,892717446,1515,1516,1516,1515,182
20230823,143100,892441535,1516,1515,1516,1515,468
20230823,143000,891732117,1515,1515,1516,1515,1014
20230823,142900,890195906,1516,1514,1516,1514,367
20230823,142800,889639849,1514,1514,1514,1514,0
20230823,142700,889639849,1514,1514,1514,1514,0
20230823,142600,889639849,1514,1514,1514,1514,1
20230823,142500,889638335,1514,1514,1514,1509,436
20230823,142400,888980036,1514,1510,1514,1510,899
20230823,142300,887622542,1514,1514,1514,1514,1
20230823,142200,887621028,1515,1515,1515,1515,0
20230823,142100,887621028,1515,1514,1515,1514,800
20230823,142000,886409240,1515,1509,1515,1509,170
20230823,141900,886152110,1509,1510,1515,1508,813
20230823,141800,884926020,1516,1515,1516,1515,164
20230823,141700,884677436,1516,1516,1516,1516,0
20230823,141600,884677436,1516,1516,1516,1516,0
20230823,141500,884677436,1516,1515,1516,1515,267
20230823,141400,884272704,1516,1516,1516,1516,117
20230823,141300,884095332,1516,1516,1516,1516,0
20230823,141200,884095332,1516,1516,1516,1516,0
20230823,141100,884095332,1516,1516,1516,1516,1
20230823,141000,884093816,1517,1509,1517,1507,6901
20230823,140900,873682968,1509,1513,1513,1509,677
20230823,140800,872661311,1517,1517,1517,1517,20
20230823,140700,872630971,1517,1513,1517,1513,184
20230823,140600,872352179,1517,1517,1517,1517,0
20230823,140500,872352179,1517,1517,1517,1517,0
20230823,140400,872352179,1517,1517,1517,1517,1
20230823,140300,872350662,1512,1513,1513,1512,851
20230823,140200,871063143,1517,1510,1517,1510,979
20230823,140100,869580497,1509,1510,1510,1509,41
20230823,140000,869518627,1510,1512,1512,1510,2686
20230823,135900,865462759,1512,1510,1512,1510,139
20230823,135800,865252791,1510,1511,1511,1510,1156
20230823,135700,863506175,1511,1511,1511,1511,1
20230823,135600,863504664,1510,1510,1510,1510,0
20230823,135500,863504664,1510,1510,1510,1510,719
20230823,135400,862418974,1510,1510,1510,1510,1000
20230823,135300,860908974,1510,1510,1510,1510,558
20230823,135200,860066394,1510,1511,1511,1510,1250
20230823,135100,858178853,1511,1513,1513,1511,402
20230823,135000,857570841,1514,1514,1514,1514,1
20230823,134900,857569327,1516,1516,1516,1516,0
20230823,134800,857569327,1516,1516,1516,1516,2
20230823,134700,857566295,1517,1512,1517,1512,2
20230823,134600,857563266,1511,1511,1511,1511,2010
20230823,134500,854526156,1511,1512,1517,1511,1261
20230823,134400,852618864,1512,1510,1512,1510,85
20230823,134300,852490512,1510,1509,1510,1509,376
20230823,134200,851922874,1508,1508,1508,1508,0
20230823,134100,851922874,1508,1510,1510,1508,1209
20230823,134000,850097542,1510,1510,1510,1510,0
20230823,133900,850097542,1510,1510,1510,1510,44
20230823,133800,850031102,1510,1510,1510,1510,549
20230823,133700,849202112,1511,1512,1512,1511,326
20230823,133600,848709521,1512,1512,1512,1512,24
20230823,133500,848673233,1512,1512,1512,1512,3
20230823,133400,848668697,1512,1512,1512,1512,1100
20230823,133300,847005497,1512,1512,1512,1512,115
20230823,133200,846831617,1518,1518,1518,1518,0
20230823,133100,846831617,1518,1518,1518,1518,100
20230823,133000,846679817,1518,1518,1518,1518,0
20230823,132900,846679817,1518,1518,1518,1518,0
20230823,132800,846679817,1518,1518,1518,1518,1
20230823,132700,846678299,1512,1513,1513,1512,5316
20230823,132600,838640007,1518,1518,1518,1518,1
20230823,132500,838638489,1513,1513,1513,1513,1
20230823,132400,838636976,1512,1514,1514,1512,805
20230823,132300,837419637,1515,1516,1516,1515,815
20230823,132200,836184629,1516,1516,1516,1516,0
20230823,132100,836184629,1516,1516,1516,1516,1
20230823,132000,836183113,1516,1516,1516,1516,341
20230823,131900,835666157,1521,1521,1521,1521,0
20230823,131800,835666157,1521,1521,1521,1521,0
20230823,131700,835666157,1521,1516,1521,1516,203
20230823,131600,835357404,1521,1521,1521,1521,0
20230823,131500,835357404,1521,1519,1521,1519,2000
20230823,131400,832316428,1520,1520,1520,1520,0
20230823,131300,832316428,1520,1520,1520,1520,0
20230823,131200,832316428,1520,1521,1522,1515,737
20230823,131100,831197409,1521,1516,1521,1516,102
20230823,131000,831042768,1521,1521,1521,1521,1
20230823,130900,831041247,1520,1520,1520,1520,389
20230823,130800,830449967,1520,1521,1521,1520,661
20230823,130700,829444747,1524,1524,1524,1524,0
20230823,130600,829444747,1524,1521,1524,1521,30
20230823,130500,829399090,1523,1523,1523,1523,0
20230823,130400,829399090,1523,1523,1523,1523,250
20230823,130300,829018340,1520,1522,1522,1520,1503
20230823,130200,826733286,1523,1522,1523,1522,254
20230823,130100,826346697,1522,1522,1522,1522,0
20230823,130000,826346697,1522,1522,1522,1522,500
20230823,125900,825585697,1522,1522,1522,1522,329
20230823,125800,825084959,1522,1522,1522,1522,1
20230823,125700,825083437,1522,1522,1522,1522,9
20230823,125600,825069739,1523,1523,1523,1523,10
20230823,125500,825054509,1523,1523,1523,1523,1191
20230823,125400,823240616,1523,1523,1523,1523,216
20230823,125300,822911648,1524,1524,1524,1524,0
20230823,125200,822911648,1524,1524,1524,1524,1
20230823,125100,822910124,1522,1524,1524,1522,705
20230823,125000,821836409,1524,1524,1524,1523,1810
20230823,124900,819078663,1524,1523,1525,1523,419
20230823,124800,818440310,1525,1525,1525,1524,180
20230823,124700,818165939,1525,1526,1526,1525,945
20230823,124600,816724656,1526,1520,1526,1520,3815
20230823,124500,810909835,1520,1520,1521,1520,272
20230823,124400,810496183,1521,1520,1521,1520,892
20230823,124300,809139501,1521,1517,1521,1517,13269
20230823,124200,788985553,1517,1518,1519,1517,5361
20230823,124100,780844016,1518,1517,1518,1517,249
20230823,124000,780466035,1519,1519,1519,1519,0
20230823,123900,780466035,1519,1519,1519,1519,0
20230823,123800,780466035,1519,1519,1519,1519,1010
20230823,123700,778931845,1519,1517,1519,1517,587
20230823,123600,778041364,1512,1512,1512,1512,6
20230823,123500,778032292,1517,1517,1517,1517,10
20230823,123400,778017122,1517,1511,1517,1510,83
20230823,123300,777891777,1510,1509,1510,1509,447
20230823,123200,777217148,1509,1508,1510,1508,2004
20230823,123100,774195109,1506,1508,1508,1506,21
20230823,123000,774163475,1506,1508,1508,1506,14
20230823,122900,774142377,1508,1509,1509,1508,118
20230823,122800,773964342,1509,1510,1510,1509,17
20230823,122700,773938686,1511,1511,1511,1511,0
20230823,122600,773938686,1511,1511,1511,1511,0
20230823,122500,773938686,1511,1513,1514,1511,1118
20230823,122400,772246427,1514,1517,1517,1511,621
20230823,122300,771306899,1519,1517,1519,1516,476
20230823,122200,770584964,1517,1517,1517,1517,159
20230823,122100,770343761,1520,1520,1520,1520,6
20230823,122000,770334641,1520,1519,1520,1519,201
20230823,121900,770029321,1519,1517,1519,1517,531
20230823,121800,769222734,1517,1517,1519,1517,4456
20230823,121700,762456598,1517,1514,1517,1514,2180
20230823,121600,759154891,1514,1512,1514,1512,2026
20230823,121500,756088951,1512,1512,1512,1512,965
20230823,121400,754629871,1511,1508,1511,1508,5941
20230823,121300,745662650,1508,1508,1508,1508,70
20230823,121200,745557090,1508,1508,1508,1508,1050
20230823,121100,743973690,1508,1501,1508,1501,2000
20230823,121000,740962293,1501,1501,1501,1501,2
20230823,120900,740959291,1501,1501,1501,1501,0
20230823,120800,740959291,1501,1501,1501,1501,300
20230823,120700,740508991,1501,1500,1501,1490,82
20230823,120600,740386130,1500,1500,1500,1500,208
20230823,120500,740074130,1500,1500,1500,1500,59
20230823,120400,739985630,1500,1500,1500,1500,1
20230823,120300,739984130,1490,1491,1491,1490,56
20230823,120200,739900635,1492,1500,1501,1492,1024
20230823,120100,738364003,1500,1500,1500,1500,1
20230823,120000,738362503,1491,1500,1501,1491,395
20230823,115900,737770030,1501,1501,1501,1501,2
20230823,115800,737767028,1500,1499,1500,1499,212
20230823,115700,737449139,1498,1498,1498,1498,17
20230823,115600,737423673,1497,1496,1497,1496,2
20230823,115500,737420680,1496,1495,1496,1495,101
20230823,115400,737269684,1495,1489,1495,1489,2485
20230823,115300,733569488,1494,1488,1494,1488,3391
20230823,115200,728521843,1483,1483,1483,1483,0
20230823,115100,728521843,1483,1488,1488,1483,108
20230823,115000,728361609,1483,1483,1483,1483,682
20230823,114900,727350203,1488,1485,1489,1482,291
20230823,114800,726918048,1489,1481,1489,1481,2833
20230823,114700,722719943,1480,1487,1489,1480,4385
20230823,114600,716224874,1488,1494,1494,1488,5013
20230823,114500,708756063,1495,1502,1502,1495,3630
20230823,114400,703309672,1503,1503,1503,1503,12
20230823,114300,703291636,1503,1503,1503,1503,0
20230823,114200,703291636,1503,1503,1503,1503,1
20230823,114100,703290133,1504,1504,1504,1504,0
20230823,114000,703290133,1504,1504,1504,1504,3
20230823,113900,703285621,1505,1505,1505,1505,0
20230823,113800,703285621,1505,1505,1505,1505,0
20230823,113700,703285621,1505,1505,1505,1505,0
20230823,113600,703285621,1505,1505,1505,1505,3
20230823,113500,703281106,1508,1508,1508,1508,1
20230823,113400,703279598,1509,1509,1509,1509,0
20230823,113300,703279598,1509,1509,1509,1509,20
20230823,113200,703249418,1509,1509,1509,1509,110
20230823,113100,703083428,1509,1509,1509,1509,110
20230823,113000,702917438,1509,1508,1509,1508,500
20230823,112900,702163261,1510,1510,1510,1510,0
20230823,112800,702163261,1510,1500,1510,1500,396
20230823,112700,701569031,1500,1501,1501,1500,4808
20230823,112600,694355087,1502,1505,1505,1502,15955
20230823,112500,670384980,1506,1505,1506,1505,222
20230823,112400,670050859,1505,1505,1510,1504,420
20230823,112300,669419082,1510,1510,1510,1510,0
20230823,112200,669419082,1510,1510,1510,1510,1
20230823,112100,669417572,1510,1510,1510,1510,10
20230823,112000,669402472,1510,1510,1510,1510,0
20230823,111900,669402472,1510,1506,1510,1506,703
20230823,111800,668342769,1506,1506,1506,1506,0
20230823,111700,668342769,1506,1506,1506,1506,6
20230823,111600,668333733,1506,1504,1506,1504,44
20230823,111500,668267555,1503,1503,1506,1502,962
20230823,111400,666820533,1505,1503,1505,1503,486
20230823,111300,666090073,1506,1505,1506,1501,4636
20230823,111200,659126932,1507,1508,1508,1506,1182
20230823,111100,657345244,1508,1508,1508,1508,49
20230823,111000,657271352,1510,1510,1510,1510,0
20230823,110900,657271352,1510,1510,1510,1510,0
20230823,110800,657271352,1510,1508,1510,1508,11
20230823,110700,657254762,1510,1510,1510,1510,0
20230823,110600,657254762,1510,1508,1510,1508,601
20230823,110500,656348450,1509,1510,1510,1509,5158
20230823,110400,648565015,1510,1510,1510,1510,2585
20230823,110300,644661665,1510,1511,1511,1510,101
20230823,110200,644509057,1511,1512,1512,1511,102
20230823,110100,644354835,1514,1514,1514,1514,1
20230823,110000,644353321,1514,1514,1514,1514,188
20230823,105900,644068689,1515,1515,1515,1515,0
20230823,105800,644068689,1515,1515,1515,1515,20
20230823,105700,644038389,1515,1514,1515,1514,219
20230823,105600,643706805,1514,1515,1515,1513,419
20230823,105500,643072251,1516,1516,1516,1516,0
20230823,105400,643072251,1516,1516,1516,1510,723
20230823,105300,641980449,1516,1515,1516,1510,19
20230823,105200,641951656,1515,1510,1515,1510,2
20230823,105100,641948631,1516,1516,1516,1516,0
20230823,105000,641948631,1516,1514,1516,1508,1698
20230823,104900,639385370,1514,1516,1516,1511,13622
20230823,104800,618748331,1517,1517,1517,1517,3757
20230823,104700,613048962,1518,1518,1519,1518,335
20230823,104600,612540407,1518,1518,1518,1518,1626
20230823,104500,610072139,1517,1517,1517,1517,563
20230823,104400,609218068,1517,1518,1518,1517,216
20230823,104300,608890395,1517,1516,1518,1516,314
20230823,104200,608414356,1520,1517,1520,1516,1502
20230823,104100,606136058,1520,1520,1520,1520,6
20230823,104000,606126938,1520,1517,1520,1517,1032
20230823,103900,604558394,1520,1520,1520,1520,1
20230823,103800,604556874,1520,1520,1520,1520,100
20230823,103700,604404874,1520,1520,1520,1520,7
20230823,103600,604394234,1520,1520,1520,1516,558
20230823,103500,603547878,1520,1515,1520,1515,453
20230823,103400,602861167,1515,1515,1515,1515,19
20230823,103300,602832382,1516,1515,1516,1515,1108
20230823,103200,601152774,1515,1511,1515,1511,545
20230823,103100,600327107,1515,1509,1515,1508,755
20230823,103000,599188233,1508,1511,1511,1508,2064
20230823,102900,596073623,1515,1515,1516,1515,351
20230823,102800,595541727,1515,1510,1515,1507,618
20230823,102700,594608765,1510,1515,1515,1510,2823
20230823,102600,590345447,1516,1519,1519,1516,6515
20230823,102500,580458994,1519,1519,1519,1519,2045
20230823,102400,577352639,1520,1520,1520,1520,32
20230823,102300,577303999,1520,1521,1521,1520,3459
20230823,102200,572044619,1521,1521,1523,1521,225
20230823,102100,571702390,1521,1522,1522,1521,1967
20230823,102000,568710010,1521,1522,1522,1521,2481
20230823,101900,564934193,1523,1523,1523,1522,1099
20230823,101800,563261351,1523,1525,1525,1523,4187
20230823,101700,556878997,1525,1525,1525,1525,2801
20230823,101600,552607472,1527,1525,1527,1525,1080
20230823,101500,550960372,1525,1525,1526,1525,1052
20230823,101400,549356013,1525,1526,1526,1525,888
20230823,101300,548001812,1526,1527,1530,1526,4081
20230823,101200,541765319,1526,1527,1527,1526,3068
20230823,101100,537081946,1527,1526,1528,1526,1444
20230823,101000,534877500,1526,1529,1529,1526,1035
20230823,100900,533295580,1530,1524,1530,1524,3309
20230823,100800,528238577,1524,1521,1526,1521,2018
20230823,100700,525163765,1524,1520,1528,1519,4682
20230823,100600,518042407,1520,1530,1532,1519,30085
20230823,100500,472156294,1530,1523,1530,1517,21746
20230823,100400,438920809,1518,1527,1534,1517,34837
20230823,100300,385731967,1523,1521,1527,1520,10727
20230823,100200,369393669,1521,1515,1521,1515,16224
20230823,100100,344744393,1515,1506,1515,1506,12212
20230823,100000,326308977,1506,1505,1506,1505,94
20230823,095900,326167503,1507,1507,1507,1507,2449
20230823,095800,322476860,1507,1499,1508,1499,25
20230823,095700,322439228,1498,1500,1502,1498,683
20230823,095600,321415487,1500,1507,1507,1499,691
20230823,095500,320376313,1507,1503,1509,1499,2147
20230823,095400,317150193,1508,1510,1510,1508,966
20230823,095300,315692771,1509,1495,1509,1494,10166
20230823,095200,300428239,1499,1499,1500,1499,715
20230823,095100,299356432,1500,1492,1500,1492,4000
20230823,095000,293360116,1499,1500,1501,1492,398
20230823,094900,292763681,1490,1498,1498,1490,7643
20230823,094800,281364129,1498,1490,1498,1490,1336
20230823,094700,279371064,1490,1488,1490,1488,1606
20230823,094600,276979312,1489,1490,1491,1487,3245
20230823,094500,272150226,1488,1503,1503,1487,13275
20230823,094400,252283703,1505,1516,1517,1504,9156
20230823,094300,238474898,1517,1516,1520,1511,9849
20230823,094200,223528653,1512,1517,1520,1512,20975
20230823,094100,191710256,1515,1509,1517,1509,12485
20230823,094000,172827764,1509,1509,1509,1504,3220
20230823,093900,167975329,1508,1506,1508,1505,3398
20230823,093800,162855514,1506,1506,1506,1505,1316
20230823,093700,160874185,1506,1504,1506,1500,7363
20230823,093600,149799050,1505,1498,1505,1495,10798
20230823,093500,133606488,1498,1486,1498,1486,7669
20230823,093400,122148206,1485,1481,1485,1480,2368
20230823,093300,118638391,1479,1473,1480,1473,10642
20230823,093200,102923859,1473,1474,1474,1473,110
20230823,093100,102761781,1477,1477,1477,1477,14
20230823,093000,102741103,1477,1474,1477,1474,2869
20230823,092900,98509298,1474,1470,1474,1467,8566
20230823,092800,85911125,1470,1469,1470,1469,4840
20230823,092700,78796525,1469,1465,1469,1465,1053
20230823,092600,77251773,1468,1468,1468,1463,731
20230823,092500,76182204,1466,1466,1468,1466,3594
20230823,092400,70913396,1466,1465,1466,1465,473
20230823,092300,70220249,1465,1462,1465,1462,285
20230823,092200,69802970,1466,1466,1466,1466,0
20230823,092100,69802970,1466,1463,1466,1463,3644
20230823,092000,64462702,1466,1466,1466,1464,3377
20230823,091900,59517193,1466,1466,1466,1465,534
20230823,091800,58734864,1468,1469,1469,1465,57
20230823,091700,58651156,1469,1469,1470,1468,410
20230823,091600,58048617,1471,1469,1471,1469,97
20230823,091500,57905982,1469,1470,1471,1464,580
20230823,091400,57055513,1470,1471,1471,1470,125
20230823,091300,56871753,1472,1472,1472,1472,1
20230823,091200,56870281,1464,1472,1472,1464,122
20230823,091100,56691657,1472,1463,1472,1463,1536
20230823,091000,54432216,1471,1472,1472,1463,1356
20230823,090900,52437414,1472,1479,1479,1472,3301
20230823,090800,47566741,1479,1480,1482,1474,417
20230823,090700,46949618,1477,1498,1498,1453,6753
20230823,090600,36883092,1498,1475,1498,1475,11312
20230823,090500,20025854,1475,1467,1475,1467,1885
20230823,090400,17252113,1467,1463,1467,1463,1779
20230823,090300,14646849,1463,1463,1463,1452,47
20230823,090200,14578110,1463,1452,1463,1451,288
20230823,090100,14159965,1463,1452,1463,1451,2083
20230823,090000,11137498,1455,1464,1464,1453,7232