stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185800,1169442130,2065,2065,2065,2065,1801
20230828,185700,1169442130,2065,2065,2065,2065,0
20230828,185600,1169442130,2065,2065,2065,2065,0
20230828,185500,1169442130,2065,2065,2065,2065,0
20230828,185400,1169442130,2065,2065,2065,2065,0
20230828,185300,1169442130,2065,2065,2065,2065,0
20230828,185200,1169442130,2065,2065,2065,2065,0
20230828,185100,1169442130,2065,2065,2065,2065,0
20230828,185000,1169442130,2065,2065,2065,2065,0
20230828,184900,1169442130,2065,2065,2065,2065,0
20230828,184800,1169442130,2065,2065,2065,2065,0
20230828,184700,1169442130,2065,2065,2065,2065,0
20230828,184600,1169442130,2065,2065,2065,2065,0
20230828,184500,1169442130,2065,2065,2065,2065,0
20230828,184400,1169442130,2065,2065,2065,2065,0
20230828,184300,1169442130,2065,2065,2065,2065,0
20230828,184200,1169442130,2065,2065,2065,2065,0
20230828,184100,1169442130,2065,2065,2065,2065,0
20230828,184000,1169442130,2065,2065,2065,2065,0
20230828,183900,1169442130,2065,2065,2065,2065,0
20230828,183800,1169442130,2065,2065,2065,2065,0
20230828,183700,1169442130,2065,2065,2065,2065,0
20230828,183600,1169442130,2065,2065,2065,2065,0
20230828,183500,1169442130,2065,2065,2065,2065,0
20230828,183400,1169442130,2065,2065,2065,2065,0
20230828,183300,1169442130,2065,2065,2065,2065,0
20230828,183200,1169442130,2065,2065,2065,2065,0
20230828,183100,1169442130,2065,2065,2065,2065,0
20230828,183000,1169442130,2065,2065,2065,2065,0
20230828,182900,1169442130,2065,2065,2065,2065,0
20230828,182800,1169442130,2065,2065,2065,2065,1801
20230828,182700,1169442130,2065,2065,2065,2065,0
20230828,182600,1169442130,2065,2065,2065,2065,0
20230828,182500,1169442130,2065,2065,2065,2065,0
20230828,182400,1169442130,2065,2065,2065,2065,0
20230828,182300,1169442130,2065,2065,2065,2065,0
20230828,182200,1169442130,2065,2065,2065,2065,0
20230828,182100,1169442130,2065,2065,2065,2065,0
20230828,182000,1169442130,2065,2065,2065,2065,0
20230828,181900,1169442130,2065,2065,2065,2065,0
20230828,181800,1169442130,2065,2065,2065,2065,0
20230828,181700,1169442130,2065,2065,2065,2065,0
20230828,181600,1169442130,2065,2065,2065,2065,0
20230828,181500,1169442130,2065,2065,2065,2065,0
20230828,181400,1169442130,2065,2065,2065,2065,0
20230828,181300,1169442130,2065,2065,2065,2065,0
20230828,181200,1169442130,2065,2065,2065,2065,0
20230828,181100,1169442130,2065,2065,2065,2065,0
20230828,181000,1169442130,2065,2065,2065,2065,0
20230828,180900,1169442130,2065,2065,2065,2065,0
20230828,180800,1169442130,2065,2065,2065,2065,0
20230828,180700,1169442130,2065,2065,2065,2065,0
20230828,180600,1169442130,2065,2065,2065,2065,0
20230828,180500,1169442130,2065,2065,2065,2065,0
20230828,180400,1169442130,2065,2065,2065,2065,0
20230828,180300,1169442130,2065,2065,2065,2065,0
20230828,180200,1169442130,2065,2065,2065,2065,0
20230828,180100,1169442130,2065,2065,2065,2065,0
20230828,180000,1169442130,2065,2065,2065,2065,0
20230828,175900,1169442130,2065,2065,2065,2065,0
20230828,175800,1169442130,2065,2065,2065,2065,1801
20230828,175700,1169442130,2065,2065,2065,2065,0
20230828,175600,1169442130,2065,2065,2065,2065,0
20230828,175500,1169442130,2065,2065,2065,2065,0
20230828,175400,1169442130,2065,2065,2065,2065,0
20230828,175300,1169442130,2065,2065,2065,2065,0
20230828,175200,1169442130,2065,2065,2065,2065,0
20230828,175100,1169442130,2065,2065,2065,2065,0
20230828,175000,1169442130,2065,2065,2065,2065,0
20230828,174900,1169442130,2065,2065,2065,2065,0
20230828,174800,1169442130,2065,2065,2065,2065,0
20230828,174700,1169442130,2065,2065,2065,2065,0
20230828,174600,1169442130,2065,2065,2065,2065,0
20230828,174500,1169442130,2065,2065,2065,2065,0
20230828,174400,1169442130,2065,2065,2065,2065,0
20230828,174300,1169442130,2065,2065,2065,2065,0
20230828,174200,1169442130,2065,2065,2065,2065,0
20230828,174100,1169442130,2065,2065,2065,2065,0
20230828,174000,1169442130,2065,2065,2065,2065,0
20230828,173900,1169442130,2065,2065,2065,2065,0
20230828,173800,1169442130,2065,2065,2065,2065,0
20230828,173700,1169442130,2065,2065,2065,2065,0
20230828,173600,1169442130,2065,2065,2065,2065,0
20230828,173500,1169442130,2065,2065,2065,2065,0
20230828,173400,1169442130,2065,2065,2065,2065,0
20230828,173300,1169442130,2065,2065,2065,2065,0
20230828,173200,1169442130,2065,2065,2065,2065,0
20230828,173100,1169442130,2065,2065,2065,2065,0
20230828,173000,1169442130,2065,2065,2065,2065,0
20230828,172900,1169442130,2065,2065,2065,2065,0
20230828,172800,1169442130,2065,2065,2065,2065,1801
20230828,172700,1169442130,2065,2065,2065,2065,0
20230828,172600,1169442130,2065,2065,2065,2065,0
20230828,172500,1169442130,2065,2065,2065,2065,0
20230828,172400,1169442130,2065,2065,2065,2065,0
20230828,172300,1169442130,2065,2065,2065,2065,0
20230828,172200,1169442130,2065,2065,2065,2065,0
20230828,172100,1169442130,2065,2065,2065,2065,0
20230828,172000,1169442130,2065,2065,2065,2065,0
20230828,171900,1169442130,2065,2065,2065,2065,0
20230828,171800,1169442130,2065,2065,2065,2065,0
20230828,171700,1169442130,2065,2065,2065,2065,0
20230828,171600,1169442130,2065,2065,2065,2065,0
20230828,171500,1169442130,2065,2065,2065,2065,0
20230828,171400,1169442130,2065,2065,2065,2065,0
20230828,171300,1169442130,2065,2065,2065,2065,0
20230828,171200,1169442130,2065,2065,2065,2065,0
20230828,171100,1169442130,2065,2065,2065,2065,0
20230828,171000,1169442130,2065,2065,2065,2065,0
20230828,170900,1169442130,2065,2065,2065,2065,0
20230828,170800,1169442130,2065,2065,2065,2065,0
20230828,170700,1169442130,2065,2065,2065,2065,0
20230828,170600,1169442130,2065,2065,2065,2065,0
20230828,170500,1169442130,2065,2065,2065,2065,0
20230828,170400,1169442130,2065,2065,2065,2065,0
20230828,170300,1169442130,2065,2065,2065,2065,0
20230828,170200,1169442130,2065,2065,2065,2065,0
20230828,170100,1169442130,2065,2065,2065,2065,0
20230828,170000,1169442130,2065,2065,2065,2065,0
20230828,165900,1169442130,2065,2065,2065,2065,0
20230828,165800,1169442130,2065,2065,2065,2065,1801
20230828,165700,1169442130,2065,2065,2065,2065,0
20230828,165600,1169442130,2065,2065,2065,2065,0
20230828,165500,1169442130,2065,2065,2065,2065,0
20230828,165400,1169442130,2065,2065,2065,2065,0
20230828,165300,1169442130,2065,2065,2065,2065,0
20230828,165200,1169442130,2065,2065,2065,2065,0
20230828,165100,1169442130,2065,2065,2065,2065,0
20230828,165000,1169442130,2065,2065,2065,2065,0
20230828,164900,1169442130,2065,2065,2065,2065,0
20230828,164800,1169442130,2065,2065,2065,2065,0
20230828,164700,1169442130,2065,2065,2065,2065,0
20230828,164600,1169442130,2065,2065,2065,2065,0
20230828,164500,1169442130,2065,2065,2065,2065,0
20230828,164400,1169442130,2065,2065,2065,2065,0
20230828,164300,1169442130,2065,2065,2065,2065,0
20230828,164200,1169442130,2065,2065,2065,2065,0
20230828,164100,1169442130,2065,2065,2065,2065,0
20230828,164000,1169442130,2065,2065,2065,2065,0
20230828,163900,1169442130,2065,2065,2065,2065,0
20230828,163800,1169442130,2065,2065,2065,2065,0
20230828,163700,1169442130,2065,2065,2065,2065,0
20230828,163600,1169442130,2065,2065,2065,2065,0
20230828,163500,1169442130,2065,2065,2065,2065,0
20230828,163400,1169442130,2065,2065,2065,2065,0
20230828,163300,1169442130,2065,2065,2065,2065,0
20230828,163200,1169442130,2065,2065,2065,2065,0
20230828,163100,1169442130,2065,2065,2065,2065,0
20230828,163000,1169442130,2065,2065,2065,2065,0
20230828,162900,1169442130,2065,2065,2065,2065,0
20230828,162800,1169442130,2065,2065,2065,2065,1801
20230828,162700,1169442130,2065,2065,2065,2065,0
20230828,162600,1169442130,2065,2065,2065,2065,0
20230828,162500,1169442130,2065,2065,2065,2065,0
20230828,162400,1169442130,2065,2065,2065,2065,0
20230828,162300,1169442130,2065,2065,2065,2065,0
20230828,162200,1169442130,2065,2065,2065,2065,0
20230828,162100,1169442130,2065,2065,2065,2065,0
20230828,162000,1169442130,2065,2065,2065,2065,0
20230828,161900,1169442130,2065,2065,2065,2065,0
20230828,161800,1169442130,2065,2065,2065,2065,0
20230828,161700,1169442130,2065,2065,2065,2065,0
20230828,161600,1169442130,2065,2065,2065,2065,0
20230828,161500,1169442130,2065,2065,2065,2065,0
20230828,161400,1169442130,2065,2065,2065,2065,0
20230828,161300,1169442130,2065,2065,2065,2065,0
20230828,161200,1169442130,2065,2065,2065,2065,0
20230828,161100,1169442130,2065,2065,2065,2065,0
20230828,161000,1169442130,2065,2065,2065,2065,0
20230828,160900,1169442130,2065,2065,2065,2065,0
20230828,160800,1169442130,2065,2065,2065,2065,0
20230828,160700,1169442130,2065,2065,2065,2065,0
20230828,160600,1169442130,2065,2065,2065,2065,0
20230828,160500,1169442130,2065,2065,2065,2065,0
20230828,160400,1169442130,2065,2065,2065,2065,0
20230828,160300,1169442130,2065,2065,2065,2065,0
20230828,160200,1169442130,2065,2065,2065,2065,0
20230828,160100,1169442130,2065,2065,2065,2065,0
20230828,160000,1169442130,2065,2065,2065,2065,0
20230828,155900,1169442130,2065,2065,2065,2065,0
20230828,155800,1169442130,2065,2065,2065,2065,1801
20230828,155700,1169442130,2065,2065,2065,2065,0
20230828,155600,1169442130,2065,2065,2065,2065,0
20230828,155500,1169442130,2065,2065,2065,2065,0
20230828,155400,1169442130,2065,2065,2065,2065,0
20230828,155300,1169442130,2065,2065,2065,2065,0
20230828,155200,1169442130,2065,2065,2065,2065,0
20230828,155100,1169442130,2065,2065,2065,2065,0
20230828,155000,1169442130,2065,2065,2065,2065,0
20230828,154900,1169442130,2065,2065,2065,2065,0
20230828,154800,1169442130,2065,2065,2065,2065,0
20230828,154700,1169442130,2065,2065,2065,2065,0
20230828,154600,1169442130,2065,2065,2065,2065,0
20230828,154500,1169442130,2065,2065,2065,2065,0
20230828,154400,1169442130,2065,2065,2065,2065,0
20230828,154300,1169442130,2065,2065,2065,2065,0
20230828,154200,1169442130,2065,2065,2065,2065,0
20230828,154100,1169442130,2065,2065,2065,2065,0
20230828,154000,1169442130,2065,2065,2065,2065,0
20230828,153900,1169442130,2065,2065,2065,2065,0
20230828,153800,1169442130,2065,2065,2065,2065,0
20230828,153700,1169442130,2065,2065,2065,2065,0
20230828,153600,1169442130,2065,2065,2065,2065,0
20230828,153500,1169442130,2065,2065,2065,2065,0
20230828,153400,1169442130,2065,2065,2065,2065,0
20230828,153300,1169442130,2065,2065,2065,2065,0
20230828,153200,1169442130,2065,2065,2065,2065,0
20230828,153100,1169442130,2065,2065,2065,2065,0
20230828,153000,1169442130,2065,2065,2065,2065,1801
20230828,152900,1165723065,2070,2070,2070,2070,0
20230828,152800,1165723065,2070,2070,2070,2070,0
20230828,152700,1165723065,2070,2070,2070,2070,0
20230828,152600,1165723065,2070,2070,2070,2070,0
20230828,152500,1165723065,2070,2070,2070,2070,0
20230828,152400,1165723065,2070,2070,2070,2070,0
20230828,152300,1165723065,2070,2070,2070,2070,0
20230828,152200,1165723065,2070,2070,2070,2070,0
20230828,152100,1165723065,2070,2070,2070,2070,0
20230828,152000,1165723065,2070,2070,2070,2070,0
20230828,151900,1165723065,2070,2065,2070,2065,3307
20230828,151800,1158889165,2070,2065,2070,2065,236
20230828,151700,1158401820,2060,2060,2065,2060,52
20230828,151600,1158294685,2060,2060,2060,2060,95
20230828,151500,1158098985,2060,2070,2070,2060,376
20230828,151400,1157324415,2060,2065,2065,2060,1048
20230828,151300,1155165295,2065,2065,2065,2065,48
20230828,151200,1155066175,2070,2050,2070,2050,23050
20230828,151100,1107393315,2050,2045,2050,2045,1404
20230828,151000,1104515375,2040,2060,2060,2040,17732
20230828,150900,1068258460,2065,2070,2070,2065,524
20230828,150800,1067173790,2055,2055,2055,2055,0
20230828,150700,1067173790,2055,2055,2055,2055,651
20230828,150600,1065835985,2055,2065,2065,2050,17325
20230828,150500,1030234625,2065,2065,2065,2065,250
20230828,150400,1029718375,2065,2060,2065,2060,993
20230828,150300,1027668350,2060,2060,2060,2060,148
20230828,150200,1027363470,2065,2065,2065,2065,38
20230828,150100,1027285000,2065,2065,2065,2065,2
20230828,150000,1027280870,2070,2060,2070,2060,632
20230828,145900,1025973630,2070,2065,2070,2065,1268
20230828,145800,1023349115,2070,2070,2070,2070,795
20230828,145700,1021703465,2060,2065,2065,2060,1402
20230828,145600,1018814345,2065,2065,2065,2060,9417
20230828,145500,999398260,2065,2065,2065,2065,1000
20230828,145400,997333260,2065,2065,2065,2065,1402
20230828,145300,994438130,2060,2060,2060,2060,552
20230828,145200,993301010,2065,2065,2065,2065,2
20230828,145100,993296880,2065,2055,2065,2055,3470
20230828,145000,986153215,2055,2055,2055,2055,34
20230828,144900,986083345,2055,2060,2060,2055,133
20230828,144800,985809930,2060,2060,2060,2060,813
20230828,144700,984135150,2060,2060,2060,2060,0
20230828,144600,984135150,2060,2060,2060,2060,0
20230828,144500,984135150,2060,2060,2060,2060,0
20230828,144400,984135150,2060,2060,2060,2060,100
20230828,144300,983929150,2065,2065,2065,2065,0
20230828,144200,983929150,2065,2065,2065,2065,0
20230828,144100,983929150,2065,2065,2065,2065,1
20230828,144000,983927085,2065,2065,2065,2065,2
20230828,143900,983922955,2065,2065,2065,2065,1
20230828,143800,983920890,2065,2065,2065,2065,200
20230828,143700,983507890,2065,2065,2065,2065,0
20230828,143600,983507890,2065,2065,2065,2065,0
20230828,143500,983507890,2065,2065,2065,2065,0
20230828,143400,983507890,2065,2060,2065,2060,858
20230828,143300,981740375,2060,2060,2060,2060,0
20230828,143200,981740375,2060,2060,2060,2060,3
20230828,143100,981734195,2060,2060,2060,2060,374
20230828,143000,980963755,2060,2060,2060,2060,480
20230828,142900,979974955,2060,2060,2060,2060,100
20230828,142800,979768955,2060,2060,2060,2060,0
20230828,142700,979768955,2060,2060,2060,2060,0
20230828,142600,979768955,2060,2060,2060,2060,85
20230828,142500,979593855,2065,2065,2065,2065,0
20230828,142400,979593855,2065,2065,2065,2065,0
20230828,142300,979593855,2065,2065,2065,2065,1307
20230828,142200,976894900,2065,2065,2065,2065,0
20230828,142100,976894900,2065,2065,2065,2065,0
20230828,142000,976894900,2065,2065,2065,2065,84
20230828,141900,976721440,2065,2065,2065,2065,0
20230828,141800,976721440,2065,2065,2065,2065,314
20230828,141700,976073030,2065,2065,2065,2065,98
20230828,141600,975870660,2065,2065,2065,2065,0
20230828,141500,975870660,2065,2065,2065,2065,3
20230828,141400,975864465,2065,2065,2065,2065,20
20230828,141300,975823165,2065,2065,2065,2065,83
20230828,141200,975651770,2065,2065,2065,2065,479
20230828,141100,974662635,2065,2065,2065,2065,6
20230828,141000,974650245,2065,2065,2065,2065,19
20230828,140900,974611010,2060,2060,2060,2060,10
20230828,140800,974590410,2060,2060,2060,2060,0
20230828,140700,974590410,2060,2060,2060,2060,0
20230828,140600,974590410,2060,2060,2060,2060,0
20230828,140500,974590410,2060,2060,2060,2060,0
20230828,140400,974590410,2060,2060,2060,2060,0
20230828,140300,974590410,2060,2060,2060,2060,0
20230828,140200,974590410,2060,2060,2065,2060,30
20230828,140100,974528560,2065,2065,2065,2065,2783
20230828,140000,968781665,2070,2070,2070,2070,0
20230828,135900,968781665,2070,2070,2070,2070,152
20230828,135800,968467025,2070,2070,2070,2070,0
20230828,135700,968467025,2070,2070,2070,2070,0
20230828,135600,968467025,2070,2070,2070,2070,521
20230828,135500,967388555,2070,2065,2070,2065,104
20230828,135400,967173645,2065,2065,2065,2065,0
20230828,135300,967173645,2065,2065,2065,2065,399
20230828,135200,966349710,2065,2065,2065,2065,0
20230828,135100,966349710,2065,2065,2065,2065,7
20230828,135000,966335255,2065,2065,2065,2065,100
20230828,134900,966128755,2065,2065,2065,2065,990
20230828,134800,964084405,2065,2065,2065,2065,0
20230828,134700,964084405,2065,2065,2065,2065,1
20230828,134600,964082340,2070,2070,2070,2070,0
20230828,134500,964082340,2070,2070,2070,2070,0
20230828,134400,964082340,2070,2065,2070,2065,60
20230828,134300,963958435,2065,2065,2065,2065,1604
20230828,134200,960646175,2065,2070,2070,2065,253
20230828,134100,960123230,2065,2070,2070,2065,501
20230828,134000,959086165,2070,2065,2070,2065,2693
20230828,133900,953511660,2070,2070,2070,2070,10
20230828,133800,953490960,2065,2065,2065,2065,970
20230828,133700,951487910,2060,2060,2060,2060,0
20230828,133600,951487910,2060,2060,2060,2060,9
20230828,133500,951469370,2060,2060,2060,2060,10
20230828,133400,951448770,2055,2055,2055,2055,0
20230828,133300,951448770,2055,2055,2055,2055,0
20230828,133200,951448770,2055,2055,2055,2055,20
20230828,133100,951407670,2060,2055,2060,2055,702
20230828,133000,949962300,2055,2060,2060,2055,754
20230828,132900,948412820,2060,2060,2060,2060,1
20230828,132800,948410760,2060,2060,2060,2060,0
20230828,132700,948410760,2060,2060,2060,2060,50
20230828,132600,948307760,2055,2055,2055,2055,17
20230828,132500,948272825,2050,2055,2055,2050,2100
20230828,132400,943957825,2055,2055,2055,2055,3
20230828,132300,943951660,2060,2060,2060,2060,500
20230828,132200,942921660,2060,2055,2060,2050,4459
20230828,132100,933761390,2060,2060,2060,2060,1923
20230828,132000,929800010,2060,2060,2060,2060,848
20230828,131900,928053130,2060,2060,2060,2060,0
20230828,131800,928053130,2060,2060,2060,2060,0
20230828,131700,928053130,2060,2060,2060,2060,0
20230828,131600,928053130,2060,2060,2060,2060,0
20230828,131500,928053130,2060,2060,2060,2060,0
20230828,131400,928053130,2060,2060,2060,2060,0
20230828,131300,928053130,2060,2060,2060,2060,0
20230828,131200,928053130,2060,2060,2060,2060,434
20230828,131100,927159090,2060,2060,2060,2060,1
20230828,131000,927157030,2065,2065,2065,2065,2
20230828,130900,927152900,2065,2065,2065,2065,3
20230828,130800,927146705,2070,2070,2070,2070,0
20230828,130700,927146705,2070,2070,2070,2070,0
20230828,130600,927146705,2070,2070,2070,2070,546
20230828,130500,926016485,2070,2065,2070,2050,23981
20230828,130400,876771770,2065,2065,2065,2065,0
20230828,130300,876771770,2065,2065,2065,2065,0
20230828,130200,876771770,2065,2065,2065,2065,0
20230828,130100,876771770,2065,2065,2065,2065,240
20230828,130000,876276170,2065,2065,2065,2065,98
20230828,125900,876073800,2065,2065,2065,2065,0
20230828,125800,876073800,2065,2065,2065,2065,0
20230828,125700,876073800,2065,2065,2065,2065,100
20230828,125600,875867300,2060,2060,2060,2060,0
20230828,125500,875867300,2060,2060,2060,2060,0
20230828,125400,875867300,2060,2060,2060,2060,0
20230828,125300,875867300,2060,2060,2060,2060,322
20230828,125200,875203980,2060,2060,2060,2060,0
20230828,125100,875203980,2060,2060,2060,2060,5
20230828,125000,875193680,2060,2070,2070,2060,1474
20230828,124900,872151915,2075,2075,2075,2075,1445
20230828,124800,869153540,2070,2070,2070,2070,121
20230828,124700,868903070,2070,2075,2075,2070,3180
20230828,124600,862320220,2070,2070,2070,2070,122
20230828,124500,862067680,2070,2070,2070,2070,400
20230828,124400,861239680,2070,2070,2070,2070,2171
20230828,124300,856745710,2065,2065,2065,2065,500
20230828,124200,855713210,2065,2065,2065,2065,0
20230828,124100,855713210,2065,2065,2065,2065,0
20230828,124000,855713210,2065,2065,2065,2065,200
20230828,123900,855300210,2065,2065,2065,2065,0
20230828,123800,855300210,2065,2065,2065,2065,0
20230828,123700,855300210,2065,2065,2065,2065,2149
20230828,123600,850862525,2060,2060,2060,2060,0
20230828,123500,850862525,2060,2060,2060,2060,1277
20230828,123400,848231905,2060,2060,2060,2060,100
20230828,123300,848025905,2065,2065,2065,2065,0
20230828,123200,848025905,2065,2065,2065,2065,0
20230828,123100,848025905,2065,2065,2065,2065,0
20230828,123000,848025905,2065,2065,2065,2065,0
20230828,122900,848025905,2065,2065,2065,2065,0
20230828,122800,848025905,2065,2060,2065,2060,791
20230828,122700,846393935,2065,2065,2065,2065,0
20230828,122600,846393935,2065,2065,2065,2065,2
20230828,122500,846389805,2065,2065,2065,2065,25
20230828,122400,846338180,2065,2065,2065,2065,0
20230828,122300,846338180,2065,2065,2065,2065,0
20230828,122200,846338180,2065,2065,2065,2065,0
20230828,122100,846338180,2065,2065,2065,2065,3
20230828,122000,846331985,2065,2065,2065,2065,98
20230828,121900,846129615,2065,2065,2065,2065,2
20230828,121800,846125485,2065,2065,2065,2065,0
20230828,121700,846125485,2065,2065,2065,2065,100
20230828,121600,845918985,2065,2065,2065,2065,0
20230828,121500,845918985,2065,2065,2065,2065,0
20230828,121400,845918985,2065,2065,2065,2065,49
20230828,121300,845817800,2070,2070,2070,2070,0
20230828,121200,845817800,2070,2070,2070,2070,1
20230828,121100,845815730,2060,2060,2060,2060,617
20230828,121000,844544710,2060,2060,2060,2060,20
20230828,120900,844503510,2055,2055,2055,2055,0
20230828,120800,844503510,2055,2055,2055,2055,0
20230828,120700,844503510,2055,2055,2055,2055,0
20230828,120600,844503510,2055,2055,2055,2055,0
20230828,120500,844503510,2055,2055,2055,2055,0
20230828,120400,844503510,2055,2055,2055,2055,0
20230828,120300,844503510,2055,2060,2060,2055,2994
20230828,120200,838341500,2060,2060,2060,2060,0
20230828,120100,838341500,2060,2060,2060,2060,1154
20230828,120000,835964260,2060,2060,2060,2060,0
20230828,115900,835964260,2060,2060,2060,2060,30
20230828,115800,835902460,2060,2060,2060,2060,1320
20230828,115700,833183260,2060,2060,2060,2060,1000
20230828,115600,831123260,2065,2065,2065,2065,3
20230828,115500,831117065,2060,2060,2060,2060,1
20230828,115400,831115005,2060,2060,2060,2060,0
20230828,115300,831115005,2060,2070,2070,2060,251
20230828,115200,830596750,2065,2065,2065,2065,518
20230828,115100,829527080,2065,2065,2065,2065,4
20230828,115000,829518820,2070,2070,2070,2070,0
20230828,114900,829518820,2070,2070,2070,2070,134
20230828,114800,829241440,2060,2060,2060,2060,0
20230828,114700,829241440,2060,2060,2060,2060,10
20230828,114600,829220840,2060,2060,2060,2060,10
20230828,114500,829200240,2060,2060,2060,2060,1065
20230828,114400,827006340,2055,2055,2055,2055,300
20230828,114300,826389840,2055,2060,2060,2055,1588
20230828,114200,823118570,2060,2060,2060,2060,487
20230828,114100,822115350,2060,2060,2060,2060,450
20230828,114000,821188350,2060,2060,2060,2060,165
20230828,113900,820848450,2060,2060,2060,2060,1000
20230828,113800,818788450,2060,2060,2060,2060,0
20230828,113700,818788450,2060,2060,2060,2060,5355
20230828,113600,807757150,2060,2060,2060,2060,50
20230828,113500,807654150,2065,2065,2065,2065,0
20230828,113400,807654150,2065,2065,2065,2065,1200
20230828,113300,805176150,2065,2065,2065,2065,0
20230828,113200,805176150,2065,2065,2065,2065,0
20230828,113100,805176150,2065,2065,2065,2065,699
20230828,113000,803732715,2060,2060,2060,2060,0
20230828,112900,803732715,2060,2060,2060,2060,2821
20230828,112800,797921455,2060,2060,2060,2060,0
20230828,112700,797921455,2060,2060,2060,2060,1498
20230828,112600,794835575,2060,2060,2060,2060,0
20230828,112500,794835575,2060,2060,2060,2060,0
20230828,112400,794835575,2060,2060,2060,2060,213
20230828,112300,794396795,2060,2060,2060,2060,100
20230828,112200,794190795,2055,2055,2055,2055,0
20230828,112100,794190795,2055,2060,2060,2055,552
20230828,112000,793056370,2065,2065,2065,2065,600
20230828,111900,791817370,2060,2060,2060,2060,300
20230828,111800,791199370,2060,2060,2060,2060,0
20230828,111700,791199370,2060,2060,2060,2060,200
20230828,111600,790787370,2065,2065,2065,2065,0
20230828,111500,790787370,2065,2065,2065,2065,0
20230828,111400,790787370,2065,2065,2065,2065,2000
20230828,111300,786657370,2060,2060,2060,2060,0
20230828,111200,786657370,2060,2060,2060,2060,2040
20230828,111100,782454970,2055,2055,2055,2055,500
20230828,111000,781427470,2055,2055,2055,2055,800
20230828,110900,779783470,2055,2055,2055,2055,603
20230828,110800,778544305,2055,2055,2055,2055,105
20230828,110700,778328530,2055,2055,2055,2055,249
20230828,110600,777816835,2060,2060,2060,2060,7
20230828,110500,777802415,2060,2060,2060,2060,108
20230828,110400,777579935,2060,2060,2060,2060,2586
20230828,110300,772252775,2060,2060,2060,2060,100
20230828,110200,772046775,2060,2060,2060,2060,33
20230828,110100,771978795,2060,2060,2060,2060,0
20230828,110000,771978795,2060,2060,2060,2060,993
20230828,105900,769933215,2060,2060,2060,2060,10
20230828,105800,769912615,2060,2060,2060,2060,0
20230828,105700,769912615,2060,2060,2060,2060,397
20230828,105600,769094795,2060,2070,2070,2060,11
20230828,105500,769072125,2070,2070,2070,2070,0
20230828,105400,769072125,2070,2060,2070,2060,1017
20230828,105300,766976935,2060,2060,2060,2060,43
20230828,105200,766888355,2060,2060,2060,2060,1894
20230828,105100,762986715,2060,2060,2060,2060,500
20230828,105000,761956715,2060,2060,2060,2060,800
20230828,104900,760308715,2060,2060,2060,2060,0
20230828,104800,760308715,2060,2060,2060,2060,0
20230828,104700,760308715,2060,2060,2060,2060,0
20230828,104600,760308715,2060,2060,2060,2060,0
20230828,104500,760308715,2060,2060,2060,2060,2000
20230828,104400,756188715,2070,2070,2070,2070,1
20230828,104300,756186645,2060,2060,2060,2060,500
20230828,104200,755156645,2060,2070,2070,2060,788
20230828,104100,753530485,2070,2070,2070,2070,37
20230828,104000,753453895,2070,2070,2070,2070,2550
20230828,103900,748175395,2075,2075,2075,2075,648
20230828,103800,746830795,2075,2075,2075,2075,402
20230828,103700,745996645,2075,2075,2075,2075,1046
20230828,103600,743826195,2075,2075,2075,2075,708
20230828,103500,742357095,2075,2075,2075,2075,300
20230828,103400,741734595,2080,2080,2080,2080,30
20230828,103300,741672195,2080,2080,2080,2080,2
20230828,103200,741668035,2080,2080,2080,2080,60
20230828,103100,741543235,2070,2070,2070,2070,800
20230828,103000,739887235,2080,2075,2080,2075,496
20230828,102900,738856025,2075,2075,2075,2075,4047
20230828,102800,730458500,2075,2080,2080,2075,1825
20230828,102700,726662905,2080,2080,2080,2080,70
20230828,102600,726517305,2085,2085,2085,2085,201
20230828,102500,726098220,2085,2085,2085,2085,10
20230828,102400,726077370,2085,2090,2090,2085,692
20230828,102300,724634540,2090,2090,2090,2085,2503
20230828,102200,719413550,2085,2085,2085,2085,757
20230828,102100,717835205,2085,2085,2085,2085,0
20230828,102000,717835205,2085,2085,2085,2085,1952
20230828,101900,713765285,2080,2075,2080,2075,4446
20230828,101800,704517610,2080,2080,2080,2080,20
20230828,101700,704476010,2075,2075,2075,2075,527
20230828,101600,703382485,2075,2075,2075,2075,467
20230828,101500,702413460,2075,2075,2075,2075,3
20230828,101400,702407235,2070,2075,2075,2070,1307
20230828,101300,699696730,2075,2075,2075,2075,575
20230828,101200,698503605,2075,2075,2075,2075,0
20230828,101100,698503605,2075,2075,2075,2075,771
20230828,101000,696903780,2075,2070,2080,2070,5567
20230828,100900,685352135,2075,2070,2075,2070,60
20230828,100800,685227885,2070,2070,2070,2070,110
20230828,100700,685000185,2070,2070,2070,2070,200
20230828,100600,684586185,2075,2075,2075,2075,100
20230828,100500,684378685,2070,2070,2075,2070,5248
20230828,100400,673515275,2070,2070,2070,2070,5
20230828,100300,673504925,2060,2060,2060,2060,0
20230828,100200,673504925,2060,2060,2060,2060,4
20230828,100100,673496685,2060,2060,2060,2060,0
20230828,100000,673496685,2060,2065,2065,2060,2861
20230828,095900,667588735,2065,2055,2065,2055,5827
20230828,095800,655582735,2050,2050,2050,2050,0
20230828,095700,655582735,2050,2060,2060,2050,1770
20230828,095600,651945035,2055,2055,2055,2055,379
20230828,095500,651166190,2055,2060,2060,2055,101
20230828,095400,650958630,2055,2055,2055,2055,2355
20230828,095300,646119105,2055,2060,2060,2055,1568
20230828,095200,642891415,2060,2065,2065,2060,3158
20230828,095100,636385920,2060,2060,2060,2060,1020
20230828,095000,634284720,2065,2060,2065,2060,218
20230828,094900,633835625,2060,2060,2060,2060,1780
20230828,094800,630168825,2060,2060,2060,2060,413
20230828,094700,629318045,2060,2060,2060,2060,227
20230828,094600,628850425,2060,2060,2060,2060,8
20230828,094500,628833945,2065,2065,2065,2055,592
20230828,094400,627617035,2055,2060,2060,2055,3262
20230828,094300,620903720,2060,2060,2060,2060,253
20230828,094200,620382540,2060,2055,2060,2055,2886
20230828,094100,614438730,2060,2060,2060,2060,123
20230828,094000,614185350,2060,2060,2070,2060,3197
20230828,093900,607582220,2075,2065,2075,2065,2281
20230828,093800,602857785,2075,2065,2075,2065,6198
20230828,093700,590035440,2065,2065,2070,2065,996
20230828,093600,587978650,2065,2040,2070,2040,61517
20230828,093500,462052140,2040,2045,2045,2040,392
20230828,093400,461252450,2040,2045,2045,2040,1455
20230828,093300,458283695,2050,2050,2050,2035,5319
20230828,093200,447424955,2050,2050,2050,2050,4320
20230828,093100,438568955,2050,2050,2055,2050,3452
20230828,093000,431492255,2050,2070,2070,2050,13135
20230828,092900,404386020,2075,2065,2075,2065,4736
20230828,092800,394581745,2065,2065,2065,2065,2479
20230828,092700,389462610,2065,2060,2065,2060,4040
20230828,092600,381134790,2055,2055,2055,2055,2561
20230828,092500,375871935,2050,2055,2055,2050,1405
20230828,092400,372985660,2055,2045,2055,2045,4741
20230828,092300,363267855,2045,2035,2045,2035,4127
20230828,092200,354840590,2040,2035,2040,2035,54
20230828,092100,354730640,2025,2030,2030,2020,6028
20230828,092000,342538860,2020,2020,2035,2020,27410
20230828,091900,287085940,2020,2020,2020,2020,582
20230828,091800,285910300,2020,2030,2030,2020,1002
20230828,091700,283884250,2030,2025,2030,2020,1274
20230828,091600,281303415,2025,2025,2025,2020,4506
20230828,091500,272198945,2025,2025,2025,2025,2139
20230828,091400,267867470,2025,2020,2030,2020,3331
20230828,091300,261110645,2020,2015,2020,2015,5548
20230828,091200,249923110,2000,2010,2010,2000,35832
20230828,091100,177936905,2015,2020,2020,2005,192
20230828,091000,177549785,2020,2010,2020,2000,17057
20230828,090900,143279125,2010,2020,2020,2010,7871
20230828,090800,127448480,2015,2020,2020,2015,3081
20230828,090700,121225115,2020,2015,2020,2015,971
20230828,090600,119268420,2020,2020,2020,2010,3217
20230828,090500,112772095,2020,2025,2025,2015,1794
20230828,090400,109148660,2025,2010,2025,2005,4841
20230828,090300,99410685,2010,2015,2020,2005,8849
20230828,090200,81628220,2025,2025,2025,2025,3231
20230828,090100,75085445,2010,2040,2040,2000,8248
20230828,090000,58348845,2040,2055,2060,2040,28438