stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185700,1436748730,2065,2065,2065,2065,10861
20230823,185600,1436748730,2065,2065,2065,2065,0
20230823,185500,1436748730,2065,2065,2065,2065,0
20230823,185400,1436748730,2065,2065,2065,2065,0
20230823,185300,1436748730,2065,2065,2065,2065,0
20230823,185200,1436748730,2065,2065,2065,2065,0
20230823,185100,1436748730,2065,2065,2065,2065,0
20230823,185000,1436748730,2065,2065,2065,2065,0
20230823,184900,1436748730,2065,2065,2065,2065,0
20230823,184800,1436748730,2065,2065,2065,2065,0
20230823,184700,1436748730,2065,2065,2065,2065,0
20230823,184600,1436748730,2065,2065,2065,2065,0
20230823,184500,1436748730,2065,2065,2065,2065,0
20230823,184400,1436748730,2065,2065,2065,2065,0
20230823,184300,1436748730,2065,2065,2065,2065,0
20230823,184200,1436748730,2065,2065,2065,2065,0
20230823,184100,1436748730,2065,2065,2065,2065,0
20230823,184000,1436748730,2065,2065,2065,2065,0
20230823,183900,1436748730,2065,2065,2065,2065,0
20230823,183800,1436748730,2065,2065,2065,2065,0
20230823,183700,1436748730,2065,2065,2065,2065,0
20230823,183600,1436748730,2065,2065,2065,2065,0
20230823,183500,1436748730,2065,2065,2065,2065,0
20230823,183400,1436748730,2065,2065,2065,2065,0
20230823,183300,1436748730,2065,2065,2065,2065,0
20230823,183200,1436748730,2065,2065,2065,2065,0
20230823,183100,1436748730,2065,2065,2065,2065,0
20230823,183000,1436748730,2065,2065,2065,2065,0
20230823,182900,1436748730,2065,2065,2065,2065,0
20230823,182800,1436748730,2065,2065,2065,2065,0
20230823,182700,1436748730,2065,2065,2065,2065,10861
20230823,182600,1436748730,2065,2065,2065,2065,0
20230823,182500,1436748730,2065,2065,2065,2065,0
20230823,182400,1436748730,2065,2065,2065,2065,0
20230823,182300,1436748730,2065,2065,2065,2065,0
20230823,182200,1436748730,2065,2065,2065,2065,0
20230823,182100,1436748730,2065,2065,2065,2065,0
20230823,182000,1436748730,2065,2065,2065,2065,0
20230823,181900,1436748730,2065,2065,2065,2065,0
20230823,181800,1436748730,2065,2065,2065,2065,0
20230823,181700,1436748730,2065,2065,2065,2065,0
20230823,181600,1436748730,2065,2065,2065,2065,0
20230823,181500,1436748730,2065,2065,2065,2065,0
20230823,181400,1436748730,2065,2065,2065,2065,0
20230823,181300,1436748730,2065,2065,2065,2065,0
20230823,181200,1436748730,2065,2065,2065,2065,0
20230823,181100,1436748730,2065,2065,2065,2065,0
20230823,181000,1436748730,2065,2065,2065,2065,0
20230823,180900,1436748730,2065,2065,2065,2065,0
20230823,180800,1436748730,2065,2065,2065,2065,0
20230823,180700,1436748730,2065,2065,2065,2065,0
20230823,180600,1436748730,2065,2065,2065,2065,0
20230823,180500,1436748730,2065,2065,2065,2065,0
20230823,180400,1436748730,2065,2065,2065,2065,0
20230823,180300,1436748730,2065,2065,2065,2065,0
20230823,180200,1436748730,2065,2065,2065,2065,0
20230823,180100,1436748730,2065,2065,2065,2065,0
20230823,180000,1436748730,2065,2065,2065,2065,0
20230823,175900,1436748730,2065,2065,2065,2065,0
20230823,175800,1436748730,2065,2065,2065,2065,0
20230823,175700,1436748730,2065,2065,2065,2065,10861
20230823,175600,1436748730,2065,2065,2065,2065,0
20230823,175500,1436748730,2065,2065,2065,2065,0
20230823,175400,1436748730,2065,2065,2065,2065,0
20230823,175300,1436748730,2065,2065,2065,2065,0
20230823,175200,1436748730,2065,2065,2065,2065,0
20230823,175100,1436748730,2065,2065,2065,2065,0
20230823,175000,1436748730,2065,2065,2065,2065,0
20230823,174900,1436748730,2065,2065,2065,2065,0
20230823,174800,1436748730,2065,2065,2065,2065,0
20230823,174700,1436748730,2065,2065,2065,2065,0
20230823,174600,1436748730,2065,2065,2065,2065,0
20230823,174500,1436748730,2065,2065,2065,2065,0
20230823,174400,1436748730,2065,2065,2065,2065,0
20230823,174300,1436748730,2065,2065,2065,2065,0
20230823,174200,1436748730,2065,2065,2065,2065,0
20230823,174100,1436748730,2065,2065,2065,2065,0
20230823,174000,1436748730,2065,2065,2065,2065,0
20230823,173900,1436748730,2065,2065,2065,2065,0
20230823,173800,1436748730,2065,2065,2065,2065,0
20230823,173700,1436748730,2065,2065,2065,2065,0
20230823,173600,1436748730,2065,2065,2065,2065,0
20230823,173500,1436748730,2065,2065,2065,2065,0
20230823,173400,1436748730,2065,2065,2065,2065,0
20230823,173300,1436748730,2065,2065,2065,2065,0
20230823,173200,1436748730,2065,2065,2065,2065,0
20230823,173100,1436748730,2065,2065,2065,2065,0
20230823,173000,1436748730,2065,2065,2065,2065,0
20230823,172900,1436748730,2065,2065,2065,2065,0
20230823,172800,1436748730,2065,2065,2065,2065,0
20230823,172700,1436748730,2065,2065,2065,2065,10861
20230823,172600,1436748730,2065,2065,2065,2065,0
20230823,172500,1436748730,2065,2065,2065,2065,0
20230823,172400,1436748730,2065,2065,2065,2065,0
20230823,172300,1436748730,2065,2065,2065,2065,0
20230823,172200,1436748730,2065,2065,2065,2065,0
20230823,172100,1436748730,2065,2065,2065,2065,0
20230823,172000,1436748730,2065,2065,2065,2065,0
20230823,171900,1436748730,2065,2065,2065,2065,0
20230823,171800,1436748730,2065,2065,2065,2065,0
20230823,171700,1436748730,2065,2065,2065,2065,0
20230823,171600,1436748730,2065,2065,2065,2065,0
20230823,171500,1436748730,2065,2065,2065,2065,0
20230823,171400,1436748730,2065,2065,2065,2065,0
20230823,171300,1436748730,2065,2065,2065,2065,0
20230823,171200,1436748730,2065,2065,2065,2065,0
20230823,171100,1436748730,2065,2065,2065,2065,0
20230823,171000,1436748730,2065,2065,2065,2065,0
20230823,170900,1436748730,2065,2065,2065,2065,0
20230823,170800,1436748730,2065,2065,2065,2065,0
20230823,170700,1436748730,2065,2065,2065,2065,0
20230823,170600,1436748730,2065,2065,2065,2065,0
20230823,170500,1436748730,2065,2065,2065,2065,0
20230823,170400,1436748730,2065,2065,2065,2065,0
20230823,170300,1436748730,2065,2065,2065,2065,0
20230823,170200,1436748730,2065,2065,2065,2065,0
20230823,170100,1436748730,2065,2065,2065,2065,0
20230823,170000,1436748730,2065,2065,2065,2065,0
20230823,165900,1436748730,2065,2065,2065,2065,0
20230823,165800,1436748730,2065,2065,2065,2065,0
20230823,165700,1436748730,2065,2065,2065,2065,10861
20230823,165600,1436748730,2065,2065,2065,2065,0
20230823,165500,1436748730,2065,2065,2065,2065,0
20230823,165400,1436748730,2065,2065,2065,2065,0
20230823,165300,1436748730,2065,2065,2065,2065,0
20230823,165200,1436748730,2065,2065,2065,2065,0
20230823,165100,1436748730,2065,2065,2065,2065,0
20230823,165000,1436748730,2065,2065,2065,2065,0
20230823,164900,1436748730,2065,2065,2065,2065,0
20230823,164800,1436748730,2065,2065,2065,2065,0
20230823,164700,1436748730,2065,2065,2065,2065,0
20230823,164600,1436748730,2065,2065,2065,2065,0
20230823,164500,1436748730,2065,2065,2065,2065,0
20230823,164400,1436748730,2065,2065,2065,2065,0
20230823,164300,1436748730,2065,2065,2065,2065,0
20230823,164200,1436748730,2065,2065,2065,2065,0
20230823,164100,1436748730,2065,2065,2065,2065,0
20230823,164000,1436748730,2065,2065,2065,2065,0
20230823,163900,1436748730,2065,2065,2065,2065,0
20230823,163800,1436748730,2065,2065,2065,2065,0
20230823,163700,1436748730,2065,2065,2065,2065,0
20230823,163600,1436748730,2065,2065,2065,2065,0
20230823,163500,1436748730,2065,2065,2065,2065,0
20230823,163400,1436748730,2065,2065,2065,2065,0
20230823,163300,1436748730,2065,2065,2065,2065,0
20230823,163200,1436748730,2065,2065,2065,2065,0
20230823,163100,1436748730,2065,2065,2065,2065,0
20230823,163000,1436748730,2065,2065,2065,2065,0
20230823,162900,1436748730,2065,2065,2065,2065,0
20230823,162800,1436748730,2065,2065,2065,2065,0
20230823,162700,1436748730,2065,2065,2065,2065,10861
20230823,162600,1436748730,2065,2065,2065,2065,0
20230823,162500,1436748730,2065,2065,2065,2065,0
20230823,162400,1436748730,2065,2065,2065,2065,0
20230823,162300,1436748730,2065,2065,2065,2065,0
20230823,162200,1436748730,2065,2065,2065,2065,0
20230823,162100,1436748730,2065,2065,2065,2065,0
20230823,162000,1436748730,2065,2065,2065,2065,0
20230823,161900,1436748730,2065,2065,2065,2065,0
20230823,161800,1436748730,2065,2065,2065,2065,0
20230823,161700,1436748730,2065,2065,2065,2065,0
20230823,161600,1436748730,2065,2065,2065,2065,0
20230823,161500,1436748730,2065,2065,2065,2065,0
20230823,161400,1436748730,2065,2065,2065,2065,0
20230823,161300,1436748730,2065,2065,2065,2065,0
20230823,161200,1436748730,2065,2065,2065,2065,0
20230823,161100,1436748730,2065,2065,2065,2065,0
20230823,161000,1436748730,2065,2065,2065,2065,0
20230823,160900,1436748730,2065,2065,2065,2065,0
20230823,160800,1436748730,2065,2065,2065,2065,0
20230823,160700,1436748730,2065,2065,2065,2065,0
20230823,160600,1436748730,2065,2065,2065,2065,0
20230823,160500,1436748730,2065,2065,2065,2065,0
20230823,160400,1436748730,2065,2065,2065,2065,0
20230823,160300,1436748730,2065,2065,2065,2065,0
20230823,160200,1436748730,2065,2065,2065,2065,0
20230823,160100,1436748730,2065,2065,2065,2065,0
20230823,160000,1436748730,2065,2065,2065,2065,0
20230823,155900,1436748730,2065,2065,2065,2065,0
20230823,155800,1436748730,2065,2065,2065,2065,0
20230823,155700,1436748730,2065,2065,2065,2065,10861
20230823,155600,1436748730,2065,2065,2065,2065,0
20230823,155500,1436748730,2065,2065,2065,2065,0
20230823,155400,1436748730,2065,2065,2065,2065,0
20230823,155300,1436748730,2065,2065,2065,2065,0
20230823,155200,1436748730,2065,2065,2065,2065,0
20230823,155100,1436748730,2065,2065,2065,2065,0
20230823,155000,1436748730,2065,2065,2065,2065,0
20230823,154900,1436748730,2065,2065,2065,2065,0
20230823,154800,1436748730,2065,2065,2065,2065,0
20230823,154700,1436748730,2065,2065,2065,2065,0
20230823,154600,1436748730,2065,2065,2065,2065,0
20230823,154500,1436748730,2065,2065,2065,2065,0
20230823,154400,1436748730,2065,2065,2065,2065,0
20230823,154300,1436748730,2065,2065,2065,2065,0
20230823,154200,1436748730,2065,2065,2065,2065,0
20230823,154100,1436748730,2065,2065,2065,2065,0
20230823,154000,1436748730,2065,2065,2065,2065,0
20230823,153900,1436748730,2065,2065,2065,2065,0
20230823,153800,1436748730,2065,2065,2065,2065,0
20230823,153700,1436748730,2065,2065,2065,2065,0
20230823,153600,1436748730,2065,2065,2065,2065,0
20230823,153500,1436748730,2065,2065,2065,2065,0
20230823,153400,1436748730,2065,2065,2065,2065,0
20230823,153300,1436748730,2065,2065,2065,2065,0
20230823,153200,1436748730,2065,2065,2065,2065,0
20230823,153100,1436748730,2065,2065,2065,2065,0
20230823,153000,1436748730,2065,2065,2065,2065,10861
20230823,152900,1414320765,2085,2085,2085,2085,0
20230823,152800,1414320765,2085,2085,2085,2085,0
20230823,152700,1414320765,2085,2085,2085,2085,0
20230823,152600,1414320765,2085,2085,2085,2085,0
20230823,152500,1414320765,2085,2085,2085,2085,0
20230823,152400,1414320765,2085,2085,2085,2085,0
20230823,152300,1414320765,2085,2085,2085,2085,0
20230823,152200,1414320765,2085,2085,2085,2085,0
20230823,152100,1414320765,2085,2085,2085,2085,0
20230823,152000,1414320765,2085,2085,2085,2085,0
20230823,151900,1414320765,2085,2075,2085,2075,334
20230823,151800,1413624405,2080,2080,2080,2065,7099
20230823,151700,1398901255,2080,2080,2080,2080,27
20230823,151600,1398845095,2075,2075,2075,2075,416
20230823,151500,1397981895,2075,2075,2075,2075,82
20230823,151400,1397811745,2075,2080,2080,2075,444
20230823,151300,1396890440,2080,2080,2080,2080,0
20230823,151200,1396890440,2080,2075,2085,2070,22721
20230823,151100,1349824045,2075,2080,2080,2075,5010
20230823,151000,1339424490,2085,2080,2085,2080,454
20230823,150900,1338480160,2085,2080,2085,2075,3501
20230823,150800,1331206135,2080,2080,2080,2080,170
20230823,150700,1330852535,2080,2080,2080,2080,150
20230823,150600,1330540535,2085,2080,2085,2080,793
20230823,150500,1328890595,2085,2080,2085,2080,700
20230823,150400,1327433595,2080,2080,2085,2080,1540
20230823,150300,1324230390,2080,2085,2085,2080,568
20230823,150200,1323048920,2080,2080,2080,2080,616
20230823,150100,1321767640,2080,2085,2085,2080,22
20230823,150000,1321721870,2085,2085,2085,2080,247
20230823,145900,1321207125,2085,2085,2085,2085,552
20230823,145800,1320056205,2085,2080,2085,2080,163
20230823,145700,1319717160,2085,2080,2085,2080,1335
20230823,145600,1316939490,2080,2080,2080,2080,586
20230823,145500,1315720610,2080,2080,2080,2080,1703
20230823,145400,1312178370,2080,2080,2080,2080,460
20230823,145300,1311221570,2075,2085,2085,2075,600
20230823,145200,1309974570,2080,2080,2080,2080,100
20230823,145100,1309766570,2085,2075,2085,2075,1084
20230823,145000,1307516270,2075,2085,2085,2075,667
20230823,144900,1306125865,2085,2075,2085,2075,201
20230823,144800,1305706790,2080,2080,2080,2080,15552
20230823,144700,1273358630,2090,2090,2090,2090,40
20230823,144600,1273275030,2080,2080,2080,2080,516
20230823,144500,1272201750,2085,2085,2085,2080,5316
20230823,144400,1261119100,2090,2085,2090,2085,1213
20230823,144300,1258589495,2085,2095,2095,2085,11535
20230823,144200,1234486595,2095,2095,2095,2095,525
20230823,144100,1233386720,2095,2095,2095,2095,0
20230823,144000,1233386720,2095,2095,2095,2095,0
20230823,143900,1233386720,2095,2090,2095,2090,101
20230823,143800,1233175625,2090,2090,2090,2090,41
20230823,143700,1233089935,2090,2090,2090,2090,200
20230823,143600,1232671935,2085,2090,2090,2085,2052
20230823,143500,1228383265,2085,2085,2085,2085,0
20230823,143400,1228383265,2085,2085,2085,2085,5000
20230823,143300,1217958265,2085,2090,2090,2085,3646
20230823,143200,1210350155,2095,2090,2095,2090,51
20230823,143100,1210243560,2090,2090,2090,2090,0
20230823,143000,1210243560,2090,2090,2090,2090,52
20230823,142900,1210134880,2090,2090,2090,2090,49
20230823,142800,1210032470,2090,2090,2090,2090,1090
20230823,142700,1207754370,2085,2090,2090,2085,852
20230823,142600,1205973940,2090,2090,2090,2085,440
20230823,142500,1205054540,2095,2085,2095,2085,853
20230823,142400,1203272005,2090,2090,2090,2090,0
20230823,142300,1203272005,2090,2090,2090,2090,1
20230823,142200,1203269915,2085,2085,2085,2085,236
20230823,142100,1202777855,2085,2085,2085,2085,700
20230823,142000,1201318355,2085,2085,2085,2085,105
20230823,141900,1201099430,2085,2085,2085,2085,24
20230823,141800,1201049390,2090,2090,2090,2090,4144
20230823,141700,1192388430,2095,2095,2095,2095,0
20230823,141600,1192388430,2095,2095,2095,2095,0
20230823,141500,1192388430,2095,2095,2095,2095,5
20230823,141400,1192377955,2090,2090,2090,2090,5813
20230823,141300,1180228785,2090,2090,2090,2090,2067
20230823,141200,1175908755,2090,2090,2090,2090,0
20230823,141100,1175908755,2090,2090,2090,2090,1
20230823,141000,1175906665,2085,2085,2085,2085,227
20230823,140900,1175433370,2080,2085,2085,2080,959
20230823,140800,1173436400,2085,2085,2085,2085,12
20230823,140700,1173411380,2090,2085,2090,2085,202
20230823,140600,1172990205,2085,2085,2085,2085,0
20230823,140500,1172990205,2085,2090,2090,2085,2600
20230823,140400,1167556705,2090,2090,2090,2090,433
20230823,140300,1166651735,2090,2090,2090,2090,91
20230823,140200,1166461545,2090,2090,2090,2090,610
20230823,140100,1165186645,2085,2085,2085,2085,7356
20230823,140000,1149849385,2085,2085,2085,2085,296
20230823,135900,1149232225,2085,2085,2085,2085,501
20230823,135800,1148187640,2085,2085,2085,2085,1
20230823,135700,1148185555,2090,2090,2090,2090,574
20230823,135600,1146985895,2090,2090,2090,2090,0
20230823,135500,1146985895,2090,2090,2090,2090,0
20230823,135400,1146985895,2090,2090,2090,2090,100
20230823,135300,1146776895,2090,2090,2090,2090,0
20230823,135200,1146776895,2090,2090,2090,2090,491
20230823,135100,1145750705,2090,2090,2090,2090,0
20230823,135000,1145750705,2090,2090,2090,2090,21
20230823,134900,1145706815,2090,2090,2090,2090,251
20230823,134800,1145182225,2085,2090,2090,2085,12
20230823,134700,1145157155,2090,2090,2090,2085,8351
20230823,134600,1127739500,2090,2090,2090,2090,1056
20230823,134500,1125532460,2090,2090,2090,2090,3944
20230823,134400,1117289500,2090,2090,2090,2090,600
20230823,134300,1116035500,2090,2090,2090,2090,2789
20230823,134200,1110206490,2095,2095,2095,2095,24
20230823,134100,1110156210,2095,2095,2095,2095,192
20230823,134000,1109753970,2090,2090,2090,2090,1
20230823,133900,1109751880,2090,2090,2090,2090,215
20230823,133800,1109302530,2090,2090,2090,2090,500
20230823,133700,1108257530,2090,2100,2100,2090,1139
20230823,133600,1105876020,2100,2100,2100,2095,310
20230823,133500,1105225075,2100,2090,2100,2090,31
20230823,133400,1105160085,2085,2100,2100,2085,10642
20230823,133300,1082915670,2100,2100,2100,2100,0
20230823,133200,1082915670,2100,2100,2100,2100,585
20230823,133100,1081687170,2105,2105,2105,2105,0
20230823,133000,1081687170,2105,2105,2105,2105,0
20230823,132900,1081687170,2105,2105,2105,2105,1
20230823,132800,1081685065,2110,2105,2110,2105,400
20230823,132700,1080842930,2105,2105,2105,2105,36
20230823,132600,1080767150,2105,2105,2105,2105,100
20230823,132500,1080556650,2105,2105,2105,2105,0
20230823,132400,1080556650,2105,2100,2105,2100,5821
20230823,132300,1068329090,2100,2095,2100,2095,2481
20230823,132200,1063131145,2095,2095,2095,2095,1
20230823,132100,1063129050,2095,2095,2095,2095,0
20230823,132000,1063129050,2095,2095,2095,2095,438
20230823,131900,1062211440,2095,2095,2095,2095,0
20230823,131800,1062211440,2095,2095,2095,2095,0
20230823,131700,1062211440,2095,2095,2095,2095,182
20230823,131600,1061830150,2095,2090,2095,2090,5987
20230823,131500,1049314820,2090,2090,2090,2090,0
20230823,131400,1049314820,2090,2090,2090,2090,1
20230823,131300,1049312730,2090,2095,2095,2090,510
20230823,131200,1048246780,2095,2095,2095,2095,3
20230823,131100,1048240495,2095,2095,2095,2095,5100
20230823,131000,1037555995,2095,2095,2095,2095,58
20230823,130900,1037434485,2095,2090,2095,2090,5163
20230823,130800,1026643250,2095,2095,2095,2095,2
20230823,130700,1026639060,2095,2095,2095,2095,0
20230823,130600,1026639060,2095,2095,2095,2095,184
20230823,130500,1026253580,2095,2095,2095,2095,5120
20230823,130400,1015527180,2095,2095,2095,2095,1126
20230823,130300,1013168210,2100,2100,2100,2100,13
20230823,130200,1013140910,2095,2095,2095,2095,9
20230823,130100,1013122055,2095,2095,2095,2095,501
20230823,130000,1012072460,2095,2100,2100,2095,18
20230823,125900,1012034745,2095,2100,2100,2095,2
20230823,125800,1012030550,2090,2090,2090,2090,0
20230823,125700,1012030550,2090,2100,2100,2090,2035
20230823,125600,1007777060,2100,2100,2100,2100,31
20230823,125500,1007711960,2100,2100,2100,2100,1
20230823,125400,1007709860,2090,2090,2090,2090,162
20230823,125300,1007371280,2100,2100,2100,2090,3253
20230823,125200,1000558885,2100,2100,2100,2100,3
20230823,125100,1000552585,2100,2100,2100,2100,0
20230823,125000,1000552585,2100,2100,2100,2100,127
20230823,124900,1000285885,2100,2095,2100,2095,2700
20230823,124800,994620885,2100,2095,2100,2095,347
20230823,124700,993893420,2100,2100,2100,2100,50
20230823,124600,993788420,2090,2090,2090,2090,0
20230823,124500,993788420,2090,2095,2095,2090,1100
20230823,124400,991485480,2100,2100,2100,2100,200
20230823,124300,991065480,2100,2095,2100,2090,331
20230823,124200,990372240,2100,2100,2100,2100,770
20230823,124100,988755240,2100,2100,2100,2100,809
20230823,124000,987056340,2100,2100,2100,2100,0
20230823,123900,987056340,2100,2100,2100,2100,2
20230823,123800,987052140,2095,2095,2095,2095,500
20230823,123700,986004640,2095,2095,2100,2095,6010
20230823,123600,973393690,2095,2095,2095,2095,0
20230823,123500,973393690,2095,2095,2095,2095,500
20230823,123400,972346190,2095,2090,2095,2090,1331
20230823,123300,969559395,2090,2085,2090,2085,58
20230823,123200,969438435,2090,2090,2090,2090,8
20230823,123100,969421715,2085,2085,2090,2085,757
20230823,123000,967843365,2085,2085,2085,2085,0
20230823,122900,967843365,2085,2085,2085,2085,720
20230823,122800,966342165,2085,2085,2085,2085,2090
20230823,122700,961984515,2085,2085,2085,2085,0
20230823,122600,961984515,2085,2085,2085,2085,0
20230823,122500,961984515,2085,2085,2085,2085,1204
20230823,122400,959474175,2085,2085,2085,2085,7000
20230823,122300,944879175,2085,2085,2085,2085,355
20230823,122200,944139000,2085,2085,2085,2085,3
20230823,122100,944132745,2085,2085,2085,2085,0
20230823,122000,944132745,2085,2085,2085,2085,1023
20230823,121900,941999790,2085,2085,2085,2085,60
20230823,121800,941874690,2085,2090,2090,2085,1599
20230823,121700,938537415,2090,2090,2090,2090,0
20230823,121600,938537415,2090,2090,2090,2090,0
20230823,121500,938537415,2090,2095,2095,2090,2351
20230823,121400,933623820,2090,2095,2095,2090,2650
20230823,121300,928076320,2090,2095,2100,2090,1043
20230823,121200,925893780,2095,2095,2095,2095,1468
20230823,121100,922818320,2095,2095,2095,2095,500
20230823,121000,921770820,2100,2100,2100,2100,190
20230823,120900,921371820,2100,2095,2100,2090,1167
20230823,120800,918928455,2095,2095,2095,2095,1237
20230823,120700,916336940,2095,2095,2095,2095,200
20230823,120600,915917940,2100,2100,2100,2095,506
20230823,120500,914857840,2095,2095,2095,2095,300
20230823,120400,914229340,2095,2095,2095,2095,0
20230823,120300,914229340,2095,2095,2095,2095,100
20230823,120200,914019840,2095,2095,2095,2095,6
20230823,120100,914007270,2095,2095,2095,2095,562
20230823,120000,912829880,2095,2095,2095,2095,0
20230823,115900,912829880,2095,2095,2095,2095,2
20230823,115800,912825690,2095,2095,2095,2095,0
20230823,115700,912825690,2095,2095,2095,2095,0
20230823,115600,912825690,2095,2095,2095,2095,1354
20230823,115500,909989060,2100,2100,2100,2100,0
20230823,115400,909989060,2100,2100,2100,2100,30
20230823,115300,909926060,2100,2100,2100,2100,30
20230823,115200,909863060,2100,2100,2100,2100,211
20230823,115100,909419960,2100,2100,2100,2100,20
20230823,115000,909377960,2100,2095,2100,2095,2000
20230823,114900,905181735,2095,2090,2095,2090,937
20230823,114800,903223205,2090,2090,2090,2090,0
20230823,114700,903223205,2090,2090,2090,2090,22
20230823,114600,903177225,2085,2095,2100,2085,18788
20230823,114500,863929840,2100,2100,2100,2100,0
20230823,114400,863929840,2100,2100,2100,2100,0
20230823,114300,863929840,2100,2095,2100,2095,104
20230823,114200,863711445,2095,2095,2095,2095,1
20230823,114100,863709350,2095,2095,2095,2090,800
20230823,114000,862036055,2105,2095,2105,2095,1059
20230823,113900,859813840,2095,2095,2095,2095,100
20230823,113800,859604340,2095,2095,2095,2095,100
20230823,113700,859394840,2095,2100,2100,2095,10620
20230823,113600,837128525,2100,2100,2100,2100,72
20230823,113500,836977325,2100,2100,2100,2100,225
20230823,113400,836504825,2105,2105,2105,2105,0
20230823,113300,836504825,2105,2105,2105,2105,0
20230823,113200,836504825,2105,2105,2105,2105,181
20230823,113100,836123820,2100,2100,2100,2100,1110
20230823,113000,833792820,2095,2095,2095,2095,0
20230823,112900,833792820,2095,2110,2110,2095,2461
20230823,112800,828631610,2100,2100,2100,2100,100
20230823,112700,828421610,2100,2105,2105,2100,100
20230823,112600,828211360,2100,2100,2110,2100,1701
20230823,112500,824639250,2100,2100,2100,2100,2
20230823,112400,824635050,2110,2100,2110,2100,2215
20230823,112300,819967420,2105,2105,2105,2105,500
20230823,112200,818914920,2105,2105,2105,2105,587
20230823,112100,817679285,2095,2100,2105,2095,5824
20230823,112000,805449835,2100,2090,2100,2090,6186
20230823,111900,792499235,2095,2095,2095,2095,476
20230823,111800,791502015,2090,2095,2095,2090,701
20230823,111700,790035920,2095,2095,2095,2095,3300
20230823,111600,783122420,2095,2095,2095,2095,0
20230823,111500,783122420,2095,2095,2095,2095,0
20230823,111400,783122420,2095,2095,2095,2095,0
20230823,111300,783122420,2095,2095,2095,2095,84
20230823,111200,782946440,2095,2095,2095,2095,56
20230823,111100,782829120,2095,2095,2095,2095,566
20230823,111000,781643350,2100,2095,2100,2095,138
20230823,110900,781353815,2100,2100,2100,2095,152
20230823,110800,781035365,2095,2095,2095,2095,233
20230823,110700,780547230,2095,2095,2095,2095,200
20230823,110600,780128230,2100,2100,2100,2100,1
20230823,110500,780126130,2095,2095,2095,2095,200
20230823,110400,779707130,2095,2095,2095,2095,2359
20230823,110300,774765025,2095,2095,2095,2095,1425
20230823,110200,771779650,2095,2095,2095,2095,300
20230823,110100,771151150,2095,2095,2095,2095,50
20230823,110000,771046400,2095,2095,2095,2095,26
20230823,105900,770991930,2090,2090,2090,2090,0
20230823,105800,770991930,2090,2090,2090,2090,20
20230823,105700,770950130,2090,2090,2090,2090,31
20230823,105600,770885340,2090,2095,2095,2090,51
20230823,105500,770778725,2095,2090,2095,2090,4885
20230823,105400,760545225,2090,2090,2090,2090,2735
20230823,105300,754829075,2090,2090,2090,2090,3
20230823,105200,754822805,2090,2100,2100,2090,4958
20230823,105100,744460350,2090,2095,2095,2090,3738
20230823,105000,736632110,2095,2100,2100,2095,2194
20230823,104900,732034710,2100,2095,2105,2095,2329
20230823,104800,727152820,2095,2095,2095,2095,1
20230823,104700,727150725,2100,2110,2110,2100,964
20230823,104600,725126225,2110,2110,2110,2110,201
20230823,104500,724702115,2100,2110,2110,2100,300
20230823,104400,724071115,2110,2110,2110,2110,1098
20230823,104300,721754335,2110,2105,2110,2105,100
20230823,104200,721543640,2110,2110,2110,2110,0
20230823,104100,721543640,2110,2110,2110,2110,0
20230823,104000,721543640,2110,2110,2110,2110,0
20230823,103900,721543640,2110,2110,2110,2110,1
20230823,103800,721541530,2100,2100,2100,2100,47
20230823,103700,721442830,2100,2110,2110,2100,6040
20230823,103600,708752505,2110,2105,2110,2105,40
20230823,103500,708668160,2110,2110,2110,2110,1082
20230823,103400,706385140,2105,2110,2110,2105,851
20230823,103300,704589540,2115,2115,2115,2115,0
20230823,103200,704589540,2115,2110,2115,2110,1012
20230823,103100,702454215,2115,2115,2115,2115,4
20230823,103000,702445755,2115,2110,2115,2110,1881
20230823,102900,698475440,2115,2115,2115,2115,3
20230823,102800,698469095,2115,2110,2115,2110,1325
20230823,102700,695673340,2105,2105,2105,2105,0
20230823,102600,695673340,2105,2105,2105,2105,6486
20230823,102500,682020310,2105,2110,2110,2105,2324
20230823,102400,677127635,2110,2110,2110,2110,1349
20230823,102300,674281245,2115,2115,2115,2110,1509
20230823,102200,671089730,2110,2105,2115,2105,121
20230823,102100,670833905,2115,2105,2115,2105,479
20230823,102000,669825585,2105,2115,2115,2105,796
20230823,101900,668144740,2115,2110,2115,2110,77
20230823,101800,667982040,2110,2110,2115,2105,4063
20230823,101700,659420410,2110,2110,2110,2110,500
20230823,101600,658365410,2105,2110,2120,2105,2928
20230823,101500,652191070,2115,2110,2115,2110,1008
20230823,101400,650060355,2115,2110,2115,2110,11534
20230823,101300,625671115,2115,2115,2115,2115,2000
20230823,101200,621441115,2115,2110,2115,2110,1539
20230823,101100,618186150,2110,2110,2110,2110,50
20230823,101000,618080650,2110,2095,2110,2095,8946
20230823,100900,599281905,2100,2100,2100,2100,250
20230823,100800,598756905,2095,2100,2100,2095,1072
20230823,100700,596505730,2100,2100,2105,2100,154
20230823,100600,596181815,2105,2100,2105,2100,3996
20230823,100500,587785735,2105,2100,2105,2100,1561
20230823,100400,584500830,2100,2095,2100,2095,5780
20230823,100300,572375360,2095,2095,2095,2090,560
20230823,100200,571202210,2100,2095,2100,2090,6368
20230823,100100,557860770,2090,2090,2090,2090,502
20230823,100000,556811590,2090,2080,2095,2080,3006
20230823,095900,550529725,2080,2095,2095,2080,5315
20230823,095800,539474445,2080,2090,2090,2080,2613
20230823,095700,534035190,2090,2090,2090,2090,4587
20230823,095600,524448360,2095,2090,2095,2090,510
20230823,095500,523382410,2095,2090,2095,2090,8269
20230823,095400,506099075,2090,2090,2090,2090,60
20230823,095300,505973675,2090,2090,2090,2090,2
20230823,095200,505969495,2080,2085,2085,2080,1250
20230823,095100,503367835,2085,2080,2085,2080,350
20230823,095000,502638335,2085,2085,2090,2085,5111
20230823,094900,491967845,2080,2085,2085,2080,196
20230823,094800,491559685,2080,2080,2080,2080,0
20230823,094700,491559685,2080,2080,2080,2080,4001
20230823,094600,483237605,2075,2075,2080,2075,758
20230823,094500,481664635,2075,2075,2080,2075,717
20230823,094400,480176735,2075,2070,2075,2070,8103
20230823,094300,463373185,2070,2070,2070,2065,1661
20230823,094200,459934920,2075,2075,2075,2075,2
20230823,094100,459930770,2075,2070,2075,2065,8463
20230823,094000,442454660,2070,2065,2070,2065,529
20230823,093900,441362130,2070,2060,2070,2060,2266
20230823,093800,436679710,2065,2060,2065,2055,2276
20230823,093700,431994150,2055,2055,2065,2055,1821
20230823,093600,428248900,2065,2060,2065,2055,2284
20230823,093500,423544265,2065,2060,2065,2060,500
20230823,093400,422514235,2065,2070,2070,2065,220
20230823,093300,422059245,2070,2060,2070,2060,4273
20230823,093200,413234595,2055,2060,2065,2055,6409
20230823,093100,400058675,2060,2075,2075,2060,9344
20230823,093000,380786975,2075,2065,2075,2065,1037
20230823,092900,378645380,2065,2065,2065,2065,5000
20230823,092800,368320380,2075,2070,2075,2065,5231
20230823,092700,357511365,2070,2080,2080,2070,400
20230823,092600,356682355,2080,2080,2080,2080,2341
20230823,092500,351813075,2080,2075,2080,2075,311
20230823,092400,351167085,2070,2080,2080,2070,7873
20230823,092300,334853035,2080,2080,2080,2080,6
20230823,092200,334840555,2080,2085,2085,2080,3162
20230823,092100,328258045,2090,2090,2090,2090,7544
20230823,092000,312491085,2090,2095,2095,2090,1805
20230823,091900,308709625,2095,2095,2095,2095,1643
20230823,091800,305267540,2095,2095,2095,2095,669
20230823,091700,303865985,2095,2080,2095,2075,10390
20230823,091600,282157995,2075,2075,2075,2075,0
20230823,091500,282157995,2075,2075,2085,2075,664
20230823,091400,280778515,2075,2080,2080,2075,11711
20230823,091300,256471190,2075,2080,2085,2075,19271
20230823,091200,216364930,2080,2085,2085,2080,251
20230823,091100,215841850,2085,2075,2085,2070,10200
20230823,091000,194721180,2090,2085,2090,2080,1250
20230823,090900,192119190,2085,2075,2085,2070,2784
20230823,090800,186329265,2070,2070,2070,2070,7002
20230823,090700,171835125,2070,2070,2075,2070,3516
20230823,090600,164556840,2075,2075,2075,2065,7728
20230823,090500,148594945,2065,2070,2075,2065,26314
20230823,090400,94151180,2070,2070,2090,2070,16896
20230823,090300,59176260,2070,2085,2085,2070,7260
20230823,090200,44142135,2080,2075,2085,2075,4649
20230823,090100,34490305,2075,2090,2095,2075,3747
20230823,090000,26684010,2085,2090,2100,2085,12288