stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185100,1650565145,2390,2390,2390,2390,29272
20230828,185000,1650565145,2390,2390,2390,2390,0
20230828,184900,1650565145,2390,2390,2390,2390,0
20230828,184800,1650565145,2390,2390,2390,2390,0
20230828,184700,1650565145,2390,2390,2390,2390,0
20230828,184600,1650565145,2390,2390,2390,2390,0
20230828,184500,1650565145,2390,2390,2390,2390,0
20230828,184400,1650565145,2390,2390,2390,2390,0
20230828,184300,1650565145,2390,2390,2390,2390,0
20230828,184200,1650565145,2390,2390,2390,2390,0
20230828,184100,1650565145,2390,2390,2390,2390,0
20230828,184000,1650565145,2390,2390,2390,2390,0
20230828,183900,1650565145,2390,2390,2390,2390,0
20230828,183800,1650565145,2390,2390,2390,2390,0
20230828,183700,1650565145,2390,2390,2390,2390,0
20230828,183600,1650565145,2390,2390,2390,2390,0
20230828,183500,1650565145,2390,2390,2390,2390,0
20230828,183400,1650565145,2390,2390,2390,2390,0
20230828,183300,1650565145,2390,2390,2390,2390,0
20230828,183200,1650565145,2390,2390,2390,2390,0
20230828,183100,1650565145,2390,2390,2390,2390,0
20230828,183000,1650565145,2390,2390,2390,2390,0
20230828,182900,1650565145,2390,2390,2390,2390,0
20230828,182800,1650565145,2390,2390,2390,2390,0
20230828,182700,1650565145,2390,2390,2390,2390,0
20230828,182600,1650565145,2390,2390,2390,2390,0
20230828,182500,1650565145,2390,2390,2390,2390,0
20230828,182400,1650565145,2390,2390,2390,2390,0
20230828,182300,1650565145,2390,2390,2390,2390,0
20230828,182200,1650565145,2390,2390,2390,2390,0
20230828,182100,1650565145,2390,2390,2390,2390,29272
20230828,182000,1650565145,2390,2390,2390,2390,0
20230828,181900,1650565145,2390,2390,2390,2390,0
20230828,181800,1650565145,2390,2390,2390,2390,0
20230828,181700,1650565145,2390,2390,2390,2390,0
20230828,181600,1650565145,2390,2390,2390,2390,0
20230828,181500,1650565145,2390,2390,2390,2390,0
20230828,181400,1650565145,2390,2390,2390,2390,0
20230828,181300,1650565145,2390,2390,2390,2390,0
20230828,181200,1650565145,2390,2390,2390,2390,0
20230828,181100,1650565145,2390,2390,2390,2390,0
20230828,181000,1650565145,2390,2390,2390,2390,0
20230828,180900,1650565145,2390,2390,2390,2390,0
20230828,180800,1650565145,2390,2390,2390,2390,0
20230828,180700,1650565145,2390,2390,2390,2390,0
20230828,180600,1650565145,2390,2390,2390,2390,0
20230828,180500,1650565145,2390,2390,2390,2390,0
20230828,180400,1650565145,2390,2390,2390,2390,0
20230828,180300,1650565145,2390,2390,2390,2390,0
20230828,180200,1650565145,2390,2390,2390,2390,0
20230828,180100,1650565145,2390,2390,2390,2390,0
20230828,180000,1650565145,2390,2390,2390,2390,0
20230828,175900,1650565145,2390,2390,2390,2390,0
20230828,175800,1650565145,2390,2390,2390,2390,0
20230828,175700,1650565145,2390,2390,2390,2390,0
20230828,175600,1650565145,2390,2390,2390,2390,0
20230828,175500,1650565145,2390,2390,2390,2390,0
20230828,175400,1650565145,2390,2390,2390,2390,0
20230828,175300,1650565145,2390,2390,2390,2390,0
20230828,175200,1650565145,2390,2390,2390,2390,0
20230828,175100,1650565145,2390,2390,2390,2390,29272
20230828,175000,1650565145,2390,2390,2390,2390,0
20230828,174900,1650565145,2390,2390,2390,2390,0
20230828,174800,1650565145,2390,2390,2390,2390,0
20230828,174700,1650565145,2390,2390,2390,2390,0
20230828,174600,1650565145,2390,2390,2390,2390,0
20230828,174500,1650565145,2390,2390,2390,2390,0
20230828,174400,1650565145,2390,2390,2390,2390,0
20230828,174300,1650565145,2390,2390,2390,2390,0
20230828,174200,1650565145,2390,2390,2390,2390,0
20230828,174100,1650565145,2390,2390,2390,2390,0
20230828,174000,1650565145,2390,2390,2390,2390,0
20230828,173900,1650565145,2390,2390,2390,2390,0
20230828,173800,1650565145,2390,2390,2390,2390,0
20230828,173700,1650565145,2390,2390,2390,2390,0
20230828,173600,1650565145,2390,2390,2390,2390,0
20230828,173500,1650565145,2390,2390,2390,2390,0
20230828,173400,1650565145,2390,2390,2390,2390,0
20230828,173300,1650565145,2390,2390,2390,2390,0
20230828,173200,1650565145,2390,2390,2390,2390,0
20230828,173100,1650565145,2390,2390,2390,2390,0
20230828,173000,1650565145,2390,2390,2390,2390,0
20230828,172900,1650565145,2390,2390,2390,2390,0
20230828,172800,1650565145,2390,2390,2390,2390,0
20230828,172700,1650565145,2390,2390,2390,2390,0
20230828,172600,1650565145,2390,2390,2390,2390,0
20230828,172500,1650565145,2390,2390,2390,2390,0
20230828,172400,1650565145,2390,2390,2390,2390,0
20230828,172300,1650565145,2390,2390,2390,2390,0
20230828,172200,1650565145,2390,2390,2390,2390,0
20230828,172100,1650565145,2390,2390,2390,2390,29272
20230828,172000,1650565145,2390,2390,2390,2390,0
20230828,171900,1650565145,2390,2390,2390,2390,0
20230828,171800,1650565145,2390,2390,2390,2390,0
20230828,171700,1650565145,2390,2390,2390,2390,0
20230828,171600,1650565145,2390,2390,2390,2390,0
20230828,171500,1650565145,2390,2390,2390,2390,0
20230828,171400,1650565145,2390,2390,2390,2390,0
20230828,171300,1650565145,2390,2390,2390,2390,0
20230828,171200,1650565145,2390,2390,2390,2390,0
20230828,171100,1650565145,2390,2390,2390,2390,0
20230828,171000,1650565145,2390,2390,2390,2390,0
20230828,170900,1650565145,2390,2390,2390,2390,0
20230828,170800,1650565145,2390,2390,2390,2390,0
20230828,170700,1650565145,2390,2390,2390,2390,0
20230828,170600,1650565145,2390,2390,2390,2390,0
20230828,170500,1650565145,2390,2390,2390,2390,0
20230828,170400,1650565145,2390,2390,2390,2390,0
20230828,170300,1650565145,2390,2390,2390,2390,0
20230828,170200,1650565145,2390,2390,2390,2390,0
20230828,170100,1650565145,2390,2390,2390,2390,0
20230828,170000,1650565145,2390,2390,2390,2390,0
20230828,165900,1650565145,2390,2390,2390,2390,0
20230828,165800,1650565145,2390,2390,2390,2390,0
20230828,165700,1650565145,2390,2390,2390,2390,0
20230828,165600,1650565145,2390,2390,2390,2390,0
20230828,165500,1650565145,2390,2390,2390,2390,0
20230828,165400,1650565145,2390,2390,2390,2390,0
20230828,165300,1650565145,2390,2390,2390,2390,0
20230828,165200,1650565145,2390,2390,2390,2390,0
20230828,165100,1650565145,2390,2390,2390,2390,29272
20230828,165000,1650565145,2390,2390,2390,2390,0
20230828,164900,1650565145,2390,2390,2390,2390,0
20230828,164800,1650565145,2390,2390,2390,2390,0
20230828,164700,1650565145,2390,2390,2390,2390,0
20230828,164600,1650565145,2390,2390,2390,2390,0
20230828,164500,1650565145,2390,2390,2390,2390,0
20230828,164400,1650565145,2390,2390,2390,2390,0
20230828,164300,1650565145,2390,2390,2390,2390,0
20230828,164200,1650565145,2390,2390,2390,2390,0
20230828,164100,1650565145,2390,2390,2390,2390,0
20230828,164000,1650565145,2390,2390,2390,2390,0
20230828,163900,1650565145,2390,2390,2390,2390,0
20230828,163800,1650565145,2390,2390,2390,2390,0
20230828,163700,1650565145,2390,2390,2390,2390,0
20230828,163600,1650565145,2390,2390,2390,2390,0
20230828,163500,1650565145,2390,2390,2390,2390,0
20230828,163400,1650565145,2390,2390,2390,2390,0
20230828,163300,1650565145,2390,2390,2390,2390,0
20230828,163200,1650565145,2390,2390,2390,2390,0
20230828,163100,1650565145,2390,2390,2390,2390,0
20230828,163000,1650565145,2390,2390,2390,2390,0
20230828,162900,1650565145,2390,2390,2390,2390,0
20230828,162800,1650565145,2390,2390,2390,2390,0
20230828,162700,1650565145,2390,2390,2390,2390,0
20230828,162600,1650565145,2390,2390,2390,2390,0
20230828,162500,1650565145,2390,2390,2390,2390,0
20230828,162400,1650565145,2390,2390,2390,2390,0
20230828,162300,1650565145,2390,2390,2390,2390,0
20230828,162200,1650565145,2390,2390,2390,2390,0
20230828,162100,1650565145,2390,2390,2390,2390,29272
20230828,162000,1650565145,2390,2390,2390,2390,0
20230828,161900,1650565145,2390,2390,2390,2390,0
20230828,161800,1650565145,2390,2390,2390,2390,0
20230828,161700,1650565145,2390,2390,2390,2390,0
20230828,161600,1650565145,2390,2390,2390,2390,0
20230828,161500,1650565145,2390,2390,2390,2390,0
20230828,161400,1650565145,2390,2390,2390,2390,0
20230828,161300,1650565145,2390,2390,2390,2390,0
20230828,161200,1650565145,2390,2390,2390,2390,0
20230828,161100,1650565145,2390,2390,2390,2390,0
20230828,161000,1650565145,2390,2390,2390,2390,0
20230828,160900,1650565145,2390,2390,2390,2390,0
20230828,160800,1650565145,2390,2390,2390,2390,0
20230828,160700,1650565145,2390,2390,2390,2390,0
20230828,160600,1650565145,2390,2390,2390,2390,0
20230828,160500,1650565145,2390,2390,2390,2390,0
20230828,160400,1650565145,2390,2390,2390,2390,0
20230828,160300,1650565145,2390,2390,2390,2390,0
20230828,160200,1650565145,2390,2390,2390,2390,0
20230828,160100,1650565145,2390,2390,2390,2390,0
20230828,160000,1650565145,2390,2390,2390,2390,0
20230828,155900,1650565145,2390,2390,2390,2390,0
20230828,155800,1650565145,2390,2390,2390,2390,0
20230828,155700,1650565145,2390,2390,2390,2390,0
20230828,155600,1650565145,2390,2390,2390,2390,0
20230828,155500,1650565145,2390,2390,2390,2390,0
20230828,155400,1650565145,2390,2390,2390,2390,0
20230828,155300,1650565145,2390,2390,2390,2390,0
20230828,155200,1650565145,2390,2390,2390,2390,0
20230828,155100,1650565145,2390,2390,2390,2390,29272
20230828,155000,1650565145,2390,2390,2390,2390,0
20230828,154900,1650565145,2390,2390,2390,2390,0
20230828,154800,1650565145,2390,2390,2390,2390,0
20230828,154700,1650565145,2390,2390,2390,2390,0
20230828,154600,1650565145,2390,2390,2390,2390,0
20230828,154500,1650565145,2390,2390,2390,2390,0
20230828,154400,1650565145,2390,2390,2390,2390,0
20230828,154300,1650565145,2390,2390,2390,2390,0
20230828,154200,1650565145,2390,2390,2390,2390,0
20230828,154100,1650565145,2390,2390,2390,2390,0
20230828,154000,1650565145,2390,2390,2390,2390,0
20230828,153900,1650565145,2390,2390,2390,2390,0
20230828,153800,1650565145,2390,2390,2390,2390,0
20230828,153700,1650565145,2390,2390,2390,2390,0
20230828,153600,1650565145,2390,2390,2390,2390,0
20230828,153500,1650565145,2390,2390,2390,2390,0
20230828,153400,1650565145,2390,2390,2390,2390,0
20230828,153300,1650565145,2390,2390,2390,2390,0
20230828,153200,1650565145,2390,2390,2390,2390,0
20230828,153100,1650565145,2390,2390,2390,2390,0
20230828,153000,1650565145,2390,2390,2390,2390,29272
20230828,152900,1580605065,2390,2390,2390,2390,0
20230828,152800,1580605065,2390,2390,2390,2390,0
20230828,152700,1580605065,2390,2390,2390,2390,0
20230828,152600,1580605065,2390,2390,2390,2390,0
20230828,152500,1580605065,2390,2390,2390,2390,0
20230828,152400,1580605065,2390,2390,2390,2390,0
20230828,152300,1580605065,2390,2390,2390,2390,0
20230828,152200,1580605065,2390,2390,2390,2390,0
20230828,152100,1580605065,2390,2390,2390,2390,0
20230828,152000,1580605065,2390,2390,2390,2390,0
20230828,151900,1580605065,2390,2385,2390,2385,465
20230828,151800,1579495040,2385,2385,2390,2385,1037
20230828,151700,1577021680,2385,2390,2390,2385,7981
20230828,151600,1557977265,2390,2390,2390,2390,696
20230828,151500,1556313825,2395,2395,2395,2395,561
20230828,151400,1554970230,2395,2390,2395,2390,553
20230828,151300,1553646060,2390,2390,2390,2390,147
20230828,151200,1553294730,2390,2385,2390,2385,409
20230828,151100,1552317265,2385,2390,2390,2385,5986
20230828,151000,1538037475,2390,2395,2395,2390,5115
20230828,150900,1525787125,2385,2390,2390,2385,4496
20230828,150800,1515062415,2395,2395,2395,2395,301
20230828,150700,1514341520,2385,2395,2395,2385,3641
20230828,150600,1505641740,2395,2395,2395,2395,25
20230828,150500,1505581865,2395,2395,2395,2395,0
20230828,150400,1505581865,2395,2395,2395,2395,0
20230828,150300,1505581865,2395,2395,2395,2395,2038
20230828,150200,1500700855,2395,2395,2395,2395,1330
20230828,150100,1497515505,2395,2395,2395,2395,455
20230828,150000,1496425780,2395,2390,2395,2390,124
20230828,145900,1496129395,2390,2390,2390,2390,570
20230828,145800,1494767095,2395,2395,2395,2395,0
20230828,145700,1494767095,2395,2390,2395,2390,1485
20230828,145600,1491217790,2395,2395,2395,2395,1
20230828,145500,1491215395,2390,2390,2390,2390,7
20230828,145400,1491198665,2395,2390,2395,2390,1392
20230828,145300,1487871635,2390,2390,2390,2390,360
20230828,145200,1487011235,2395,2395,2395,2395,260
20230828,145100,1486388535,2395,2400,2400,2395,160
20230828,145000,1486005330,2385,2385,2385,2385,22117
20230828,144900,1433256285,2385,2395,2395,2385,25322
20230828,144800,1372803850,2410,2410,2410,2410,0
20230828,144700,1372803850,2410,2410,2410,2410,0
20230828,144600,1372803850,2410,2410,2410,2410,0
20230828,144500,1372803850,2410,2395,2410,2395,170
20230828,144400,1372394165,2400,2395,2400,2395,6273
20230828,144300,1357338975,2395,2395,2395,2395,350
20230828,144200,1356500725,2390,2390,2390,2390,3
20230828,144100,1356493555,2395,2395,2395,2395,77
20230828,144000,1356309140,2395,2395,2395,2395,40
20230828,143900,1356213340,2400,2400,2400,2400,0
20230828,143800,1356213340,2400,2400,2400,2400,10
20230828,143700,1356189340,2395,2395,2395,2395,497
20230828,143600,1354999025,2395,2395,2395,2395,1351
20230828,143500,1351763380,2395,2395,2395,2395,211
20230828,143400,1351258035,2395,2395,2395,2395,200
20230828,143300,1350779035,2390,2390,2390,2390,15
20230828,143200,1350743185,2395,2395,2395,2395,6
20230828,143100,1350728815,2380,2390,2390,2380,2000
20230828,143000,1345960745,2385,2385,2385,2385,600
20230828,142900,1344529745,2385,2390,2390,2385,15817
20230828,142800,1306800275,2390,2395,2395,2390,21001
20230828,142700,1256607880,2395,2395,2395,2395,247
20230828,142600,1256016315,2400,2400,2400,2400,0
20230828,142500,1256016315,2400,2400,2400,2400,110
20230828,142400,1255752315,2400,2400,2400,2400,0
20230828,142300,1255752315,2400,2400,2400,2390,2545
20230828,142200,1249668365,2400,2400,2400,2400,98
20230828,142100,1249433165,2395,2400,2400,2395,794
20230828,142000,1247531490,2400,2400,2400,2400,197
20230828,141900,1247058690,2400,2400,2400,2390,1143
20230828,141800,1244315500,2400,2400,2400,2400,1052
20230828,141700,1241790700,2390,2395,2395,2390,10000
20230828,141600,1217857655,2395,2395,2395,2395,0
20230828,141500,1217857655,2395,2395,2395,2395,0
20230828,141400,1217857655,2395,2395,2395,2395,0
20230828,141300,1217857655,2395,2395,2395,2395,0
20230828,141200,1217857655,2395,2395,2395,2395,1
20230828,141100,1217855260,2395,2400,2400,2395,1099
20230828,141000,1215221160,2410,2410,2410,2410,20
20230828,140900,1215172960,2410,2410,2410,2410,0
20230828,140800,1215172960,2410,2410,2410,2410,14
20230828,140700,1215139220,2395,2395,2395,2395,1100
20230828,140600,1212504720,2395,2400,2400,2395,569
20230828,140500,1211141620,2400,2400,2400,2400,103
20230828,140400,1210894420,2400,2395,2400,2395,4100
20230828,140300,1201074420,2400,2400,2400,2400,32
20230828,140200,1200997620,2395,2395,2395,2395,49
20230828,140100,1200880265,2400,2395,2400,2395,1138
20230828,140000,1198149255,2395,2395,2395,2395,500
20230828,135900,1196951755,2395,2395,2395,2395,0
20230828,135800,1196951755,2395,2395,2395,2395,0
20230828,135700,1196951755,2395,2395,2395,2395,0
20230828,135600,1196951755,2395,2395,2395,2395,70
20230828,135500,1196784105,2400,2400,2400,2400,10
20230828,135400,1196760105,2400,2400,2400,2400,10
20230828,135300,1196736105,2400,2400,2400,2390,1070
20230828,135200,1194175430,2400,2400,2400,2400,157
20230828,135100,1193798630,2400,2400,2400,2400,0
20230828,135000,1193798630,2400,2400,2400,2400,112
20230828,134900,1193529830,2390,2395,2395,2390,1060
20230828,134800,1190995780,2390,2390,2390,2390,0
20230828,134700,1190995780,2390,2390,2390,2390,0
20230828,134600,1190995780,2390,2395,2395,2390,4846
20230828,134500,1179405415,2395,2395,2395,2395,0
20230828,134400,1179405415,2395,2395,2395,2395,0
20230828,134300,1179405415,2395,2395,2395,2395,6
20230828,134200,1179391045,2390,2390,2390,2390,0
20230828,134100,1179391045,2390,2390,2390,2390,0
20230828,134000,1179391045,2390,2395,2395,2390,14812
20230828,133900,1143958755,2395,2395,2395,2395,405
20230828,133800,1142988780,2400,2400,2400,2400,0
20230828,133700,1142988780,2400,2400,2400,2400,20
20230828,133600,1142940780,2400,2395,2400,2395,540
20230828,133500,1141646980,2395,2400,2400,2395,12153
20230828,133400,1112531505,2400,2400,2400,2400,1500
20230828,133300,1108931505,2400,2400,2400,2400,0
20230828,133200,1108931505,2400,2400,2400,2400,500
20230828,133100,1107731505,2400,2405,2405,2400,120
20230828,133000,1107443405,2410,2410,2410,2410,0
20230828,132900,1107443405,2410,2410,2410,2410,716
20230828,132800,1105717845,2410,2405,2410,2400,10206
20230828,132700,1081211120,2410,2410,2410,2410,51
20230828,132600,1081088210,2410,2410,2410,2410,32
20230828,132500,1081011090,2410,2410,2410,2410,1
20230828,132400,1081008680,2410,2410,2410,2410,1
20230828,132300,1081006270,2410,2410,2410,2410,34
20230828,132200,1080924330,2405,2405,2405,2405,0
20230828,132100,1080924330,2405,2405,2405,2405,2642
20230828,132000,1074570320,2410,2410,2410,2410,0
20230828,131900,1074570320,2410,2405,2410,2405,1550
20230828,131800,1070837570,2410,2410,2410,2410,0
20230828,131700,1070837570,2410,2410,2410,2410,0
20230828,131600,1070837570,2410,2410,2410,2410,1
20230828,131500,1070835160,2410,2410,2410,2410,357
20230828,131400,1069974790,2410,2410,2410,2410,500
20230828,131300,1068769790,2410,2410,2410,2410,101
20230828,131200,1068526380,2410,2410,2410,2410,336
20230828,131100,1067716620,2410,2410,2410,2410,0
20230828,131000,1067716620,2410,2410,2410,2410,0
20230828,130900,1067716620,2410,2410,2410,2410,0
20230828,130800,1067716620,2410,2405,2410,2400,701
20230828,130700,1066030015,2405,2405,2405,2405,4310
20230828,130600,1055664465,2405,2405,2405,2405,100
20230828,130500,1055423965,2405,2405,2405,2405,832
20230828,130400,1053423005,2405,2410,2410,2405,29
20230828,130300,1053353165,2410,2410,2410,2410,0
20230828,130200,1053353165,2410,2410,2410,2410,10
20230828,130100,1053329065,2410,2410,2410,2410,9
20230828,130000,1053307375,2410,2410,2410,2410,0
20230828,125900,1053307375,2410,2410,2410,2410,0
20230828,125800,1053307375,2410,2415,2415,2410,6510
20230828,125700,1037610780,2415,2415,2415,2415,0
20230828,125600,1037610780,2415,2415,2415,2415,1
20230828,125500,1037608365,2415,2415,2415,2415,2
20230828,125400,1037603535,2420,2420,2420,2420,0
20230828,125300,1037603535,2420,2420,2420,2420,0
20230828,125200,1037603535,2420,2420,2420,2420,2
20230828,125100,1037598695,2415,2420,2420,2415,101
20230828,125000,1037354775,2420,2420,2420,2420,0
20230828,124900,1037354775,2420,2425,2425,2415,700
20230828,124800,1035664030,2425,2425,2425,2425,2
20230828,124700,1035659180,2425,2425,2425,2425,1
20230828,124600,1035656755,2415,2415,2415,2415,10
20230828,124500,1035632605,2415,2420,2425,2415,4483
20230828,124400,1024766065,2415,2415,2415,2415,63
20230828,124300,1024613920,2420,2420,2420,2420,0
20230828,124200,1024613920,2420,2420,2420,2420,99
20230828,124100,1024374340,2410,2415,2415,2410,997
20230828,124000,1021969865,2420,2420,2420,2420,0
20230828,123900,1021969865,2420,2420,2420,2420,0
20230828,123800,1021969865,2420,2420,2420,2420,0
20230828,123700,1021969865,2420,2415,2420,2415,622
20230828,123600,1020467720,2420,2415,2420,2415,101
20230828,123500,1020223800,2415,2410,2415,2410,350
20230828,123400,1019380050,2410,2410,2410,2410,0
20230828,123300,1019380050,2410,2410,2410,2410,500
20230828,123200,1018175050,2410,2415,2415,2410,2004
20230828,123100,1013344410,2415,2415,2415,2415,0
20230828,123000,1013344410,2415,2420,2420,2415,363
20230828,122900,1012467760,2415,2415,2415,2415,3
20230828,122800,1012460515,2415,2415,2415,2415,262
20230828,122700,1011827785,2410,2410,2410,2410,165
20230828,122600,1011430135,2415,2415,2415,2415,1000
20230828,122500,1009015135,2415,2415,2415,2415,0
20230828,122400,1009015135,2415,2415,2415,2415,43
20230828,122300,1008911290,2415,2415,2415,2415,510
20230828,122200,1007679640,2415,2425,2425,2415,176
20230828,122100,1007254400,2425,2425,2425,2425,0
20230828,122000,1007254400,2425,2425,2425,2425,0
20230828,121900,1007254400,2425,2425,2425,2425,0
20230828,121800,1007254400,2425,2425,2425,2425,0
20230828,121700,1007254400,2425,2425,2425,2425,3
20230828,121600,1007247125,2410,2410,2410,2410,0
20230828,121500,1007247125,2410,2410,2410,2410,0
20230828,121400,1007247125,2410,2410,2410,2410,0
20230828,121300,1007247125,2410,2410,2410,2410,0
20230828,121200,1007247125,2410,2410,2410,2410,0
20230828,121100,1007247125,2410,2430,2430,2410,3
20230828,121000,1007239855,2430,2430,2430,2430,70
20230828,120900,1007069755,2430,2430,2435,2405,1321
20230828,120800,1003882280,2430,2430,2430,2430,153
20230828,120700,1003510490,2430,2430,2430,2430,227
20230828,120600,1002958880,2405,2435,2435,2405,13435
20230828,120500,970550035,2435,2440,2440,2435,435
20230828,120400,969488940,2440,2440,2440,2440,400
20230828,120300,968512940,2440,2440,2440,2440,0
20230828,120200,968512940,2440,2440,2440,2440,24
20230828,120100,968454380,2440,2440,2440,2440,0
20230828,120000,968454380,2440,2440,2440,2440,0
20230828,115900,968454380,2440,2440,2440,2440,0
20230828,115800,968454380,2440,2440,2440,2440,0
20230828,115700,968454380,2440,2440,2440,2440,0
20230828,115600,968454380,2440,2435,2440,2435,7153
20230828,115500,951036465,2435,2435,2435,2435,22
20230828,115400,950982895,2430,2430,2430,2430,0
20230828,115300,950982895,2430,2430,2430,2430,458
20230828,115200,949869955,2430,2430,2430,2430,8800
20230828,115100,928485955,2430,2430,2430,2430,500
20230828,115000,927270955,2430,2425,2430,2425,2510
20230828,114900,921181945,2425,2420,2425,2415,1206
20230828,114800,918263255,2420,2420,2420,2420,105
20230828,114700,918009155,2420,2420,2420,2420,0
20230828,114600,918009155,2420,2420,2420,2420,2
20230828,114500,918004315,2420,2420,2420,2420,391
20230828,114400,917058095,2425,2425,2425,2425,302
20230828,114300,916325745,2425,2425,2425,2425,4
20230828,114200,916316045,2425,2425,2425,2425,1
20230828,114100,916313620,2420,2420,2420,2420,0
20230828,114000,916313620,2420,2420,2420,2420,80
20230828,113900,916120020,2415,2415,2415,2415,140
20230828,113800,915781920,2415,2415,2415,2415,0
20230828,113700,915781920,2415,2415,2415,2415,0
20230828,113600,915781920,2415,2415,2415,2415,0
20230828,113500,915781920,2415,2415,2415,2415,412
20230828,113400,914786940,2420,2420,2420,2420,20
20230828,113300,914738540,2425,2425,2425,2425,1
20230828,113200,914736115,2415,2420,2425,2415,10352
20230828,113100,889730120,2420,2420,2420,2420,136
20230828,113000,889401000,2420,2420,2420,2420,212
20230828,112900,888887960,2420,2420,2420,2420,1027
20230828,112800,886402620,2420,2420,2420,2420,1960
20230828,112700,881659420,2420,2420,2420,2420,3210
20230828,112600,873891220,2420,2420,2420,2420,1698
20230828,112500,869782060,2420,2420,2420,2420,10324
20230828,112400,844797980,2420,2420,2420,2420,360
20230828,112300,843926780,2420,2420,2420,2420,0
20230828,112200,843926780,2420,2420,2420,2420,1000
20230828,112100,841506780,2420,2420,2420,2420,1090
20230828,112000,838868980,2415,2420,2420,2415,291
20230828,111900,838165260,2425,2425,2425,2425,30
20230828,111800,838092510,2420,2420,2420,2420,3
20230828,111700,838085250,2420,2420,2420,2420,77
20230828,111600,837898910,2425,2425,2425,2425,310
20230828,111500,837147160,2420,2415,2420,2415,1045
20230828,111400,834618765,2415,2415,2420,2415,461
20230828,111300,833503265,2415,2415,2415,2415,1000
20230828,111200,831088265,2410,2410,2410,2410,0
20230828,111100,831088265,2410,2410,2410,2410,129
20230828,111000,830777375,2410,2410,2410,2410,0
20230828,110900,830777375,2410,2410,2410,2410,110
20230828,110800,830512275,2410,2415,2415,2410,117
20230828,110700,830230295,2415,2415,2415,2415,12755
20230828,110600,799426970,2415,2420,2420,2415,323
20230828,110500,798645565,2420,2420,2420,2420,100
20230828,110400,798403565,2420,2420,2420,2415,996
20230828,110300,795996190,2415,2410,2415,2410,6218
20230828,110200,781009805,2405,2405,2405,2405,1330
20230828,110100,777811155,2405,2405,2405,2405,0
20230828,110000,777811155,2405,2405,2405,2405,0
20230828,105900,777811155,2405,2405,2405,2405,15
20230828,105800,777775080,2405,2405,2405,2405,0
20230828,105700,777775080,2405,2405,2405,2405,0
20230828,105600,777775080,2405,2400,2405,2400,787
20230828,105500,775884595,2400,2400,2400,2400,0
20230828,105400,775884595,2400,2400,2400,2400,200
20230828,105300,775404595,2400,2405,2405,2400,1932
20230828,105200,770767735,2405,2405,2405,2405,35
20230828,105100,770683560,2405,2405,2405,2405,500
20230828,105000,769481060,2405,2405,2405,2405,1
20230828,104900,769478655,2400,2400,2400,2400,0
20230828,104800,769478655,2400,2395,2400,2395,256
20230828,104700,768864755,2400,2400,2400,2400,203
20230828,104600,768377555,2400,2400,2400,2400,1005
20230828,104500,765965555,2405,2400,2405,2400,192
20230828,104400,765504505,2405,2405,2405,2405,50
20230828,104300,765384255,2405,2405,2405,2405,1
20230828,104200,765381850,2400,2400,2400,2400,165
20230828,104100,764985850,2400,2400,2400,2400,0
20230828,104000,764985850,2400,2400,2400,2400,100
20230828,103900,764745850,2400,2400,2400,2400,20
20230828,103800,764697850,2400,2405,2405,2390,396
20230828,103700,763749995,2390,2395,2395,2390,200
20230828,103600,763271985,2395,2395,2395,2395,1021
20230828,103500,760826690,2390,2405,2405,2390,2314
20230828,103400,755290160,2395,2395,2395,2395,0
20230828,103300,755290160,2395,2395,2395,2395,149
20230828,103200,754933305,2395,2395,2395,2395,0
20230828,103100,754933305,2395,2395,2395,2390,1230
20230828,103000,751992455,2395,2390,2395,2390,1443
20230828,102900,748538685,2390,2390,2390,2390,1804
20230828,102800,744227125,2390,2390,2390,2385,415
20230828,102700,743236275,2390,2390,2390,2385,6312
20230828,102600,728151015,2395,2395,2395,2395,2237
20230828,102500,722793400,2400,2395,2400,2395,65
20230828,102400,722637500,2400,2400,2400,2400,200
20230828,102300,722157500,2400,2400,2400,2400,45
20230828,102200,722049500,2395,2400,2400,2395,2403
20230828,102100,716294090,2395,2400,2400,2395,1254
20230828,102000,713285490,2400,2400,2400,2400,0
20230828,101900,713285490,2400,2400,2400,2400,570
20230828,101800,711917490,2400,2400,2400,2400,0
20230828,101700,711917490,2400,2400,2400,2400,1000
20230828,101600,709517490,2415,2415,2415,2415,0
20230828,101500,709517490,2415,2410,2415,2400,3905
20230828,101400,700136160,2410,2415,2415,2405,6146
20230828,101300,685354510,2410,2410,2410,2410,2501
20230828,101200,679327100,2405,2405,2405,2405,51
20230828,101100,679204445,2405,2415,2415,2405,5016
20230828,101000,667112585,2420,2420,2420,2420,0
20230828,100900,667112585,2420,2420,2420,2420,140
20230828,100800,666773785,2415,2415,2415,2415,18
20230828,100700,666730315,2425,2420,2425,2415,3505
20230828,100600,658259665,2425,2425,2425,2425,2
20230828,100500,658254815,2425,2425,2425,2425,34
20230828,100400,658172365,2425,2425,2425,2420,507
20230828,100300,656942920,2425,2425,2430,2425,1685
20230828,100200,652855400,2430,2430,2430,2430,22
20230828,100100,652801940,2435,2435,2435,2435,53
20230828,100000,652672885,2435,2430,2435,2430,11578
20230828,095900,624491380,2430,2425,2430,2425,1937
20230828,095800,619788865,2425,2425,2425,2425,1972
20230828,095700,615006765,2415,2415,2425,2415,4253
20230828,095600,604735750,2410,2415,2415,2410,194
20230828,095500,604267255,2415,2415,2415,2410,834
20230828,095400,602253395,2415,2415,2415,2415,36
20230828,095300,602166455,2405,2405,2425,2405,2582
20230828,095200,595933100,2405,2410,2410,2405,60
20230828,095100,595788750,2410,2400,2410,2395,150
20230828,095000,595428525,2395,2400,2400,2395,2077
20230828,094900,590443875,2395,2395,2400,2395,1603
20230828,094800,586603190,2395,2395,2395,2395,820
20230828,094700,584639290,2395,2400,2410,2395,5164
20230828,094600,572264470,2410,2410,2410,2410,0
20230828,094500,572264470,2410,2410,2410,2410,500
20230828,094400,571059470,2410,2410,2410,2410,30
20230828,094300,570987170,2410,2410,2410,2410,800
20230828,094200,569059170,2410,2405,2410,2395,3120
20230828,094100,561561460,2405,2410,2410,2405,52
20230828,094000,561436390,2400,2395,2410,2390,1700
20230828,093900,557370815,2395,2400,2400,2395,450
20230828,093800,556292565,2400,2400,2400,2400,100
20230828,093700,556052565,2405,2410,2410,2405,501
20230828,093600,554847655,2410,2410,2410,2410,0
20230828,093500,554847655,2410,2400,2410,2400,11065
20230828,093400,528195405,2395,2400,2400,2395,71
20230828,093300,528025210,2400,2400,2400,2400,839
20230828,093200,526011610,2380,2385,2400,2380,1369
20230828,093100,522745295,2385,2390,2390,2370,28037
20230828,093000,456001010,2390,2400,2400,2390,11170
20230828,092900,429264200,2395,2400,2400,2395,2000
20230828,092800,424465230,2400,2405,2405,2400,11105
20230828,092700,397810430,2405,2410,2410,2405,1215
20230828,092600,394888350,2410,2420,2420,2410,1691
20230828,092500,390812840,2420,2420,2420,2410,1007
20230828,092400,388375960,2420,2410,2420,2400,5239
20230828,092300,375786860,2410,2415,2420,2410,1053
20230828,092200,373247205,2420,2420,2420,2420,298
20230828,092100,372526045,2420,2420,2420,2405,446
20230828,092000,371453025,2405,2405,2405,2405,76
20230828,091900,371270245,2405,2405,2405,2400,6300
20230828,091800,356120245,2405,2405,2405,2400,5563
20230828,091700,342746470,2400,2405,2405,2400,2450
20230828,091600,336859205,2405,2415,2415,2400,16293
20230828,091500,297699265,2415,2415,2415,2415,498
20230828,091400,296496595,2435,2430,2435,2415,4557
20230828,091300,285455015,2430,2440,2440,2430,5319
20230828,091200,272481175,2440,2435,2440,2435,5288
20230828,091100,259579705,2435,2445,2445,2435,5911
20230828,091000,245165110,2450,2455,2455,2450,622
20230828,090900,243639255,2460,2410,2460,2410,49878
20230828,090800,123093965,2410,2410,2415,2410,4062
20230828,090700,113304445,2415,2420,2420,2415,2148
20230828,090600,108117020,2415,2420,2430,2415,3358
20230828,090500,100002210,2420,2430,2430,2420,1876
20230828,090400,95457775,2430,2420,2430,2415,993
20230828,090300,93050765,2430,2435,2435,2420,3932
20230828,090200,83506540,2435,2430,2435,2430,820
20230828,090100,81510845,2405,2420,2420,2400,12539
20230828,090000,51296915,2420,2440,2440,2400,21096