stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190000,1151638130,2080,2080,2080,2080,5032
20230829,185900,1151638130,2080,2080,2080,2080,0
20230829,185800,1151638130,2080,2080,2080,2080,0
20230829,185700,1151638130,2080,2080,2080,2080,0
20230829,185600,1151638130,2080,2080,2080,2080,0
20230829,185500,1151638130,2080,2080,2080,2080,0
20230829,185400,1151638130,2080,2080,2080,2080,0
20230829,185300,1151638130,2080,2080,2080,2080,0
20230829,185200,1151638130,2080,2080,2080,2080,0
20230829,185100,1151638130,2080,2080,2080,2080,0
20230829,185000,1151638130,2080,2080,2080,2080,0
20230829,184900,1151638130,2080,2080,2080,2080,0
20230829,184800,1151638130,2080,2080,2080,2080,0
20230829,184700,1151638130,2080,2080,2080,2080,0
20230829,184600,1151638130,2080,2080,2080,2080,0
20230829,184500,1151638130,2080,2080,2080,2080,0
20230829,184400,1151638130,2080,2080,2080,2080,0
20230829,184300,1151638130,2080,2080,2080,2080,0
20230829,184200,1151638130,2080,2080,2080,2080,0
20230829,184100,1151638130,2080,2080,2080,2080,0
20230829,184000,1151638130,2080,2080,2080,2080,0
20230829,183900,1151638130,2080,2080,2080,2080,0
20230829,183800,1151638130,2080,2080,2080,2080,0
20230829,183700,1151638130,2080,2080,2080,2080,0
20230829,183600,1151638130,2080,2080,2080,2080,0
20230829,183500,1151638130,2080,2080,2080,2080,0
20230829,183400,1151638130,2080,2080,2080,2080,0
20230829,183300,1151638130,2080,2080,2080,2080,0
20230829,183200,1151638130,2080,2080,2080,2080,0
20230829,183100,1151638130,2080,2080,2080,2080,0
20230829,183000,1151638130,2080,2080,2080,2080,5032
20230829,182900,1151638130,2080,2080,2080,2080,0
20230829,182800,1151638130,2080,2080,2080,2080,0
20230829,182700,1151638130,2080,2080,2080,2080,0
20230829,182600,1151638130,2080,2080,2080,2080,0
20230829,182500,1151638130,2080,2080,2080,2080,0
20230829,182400,1151638130,2080,2080,2080,2080,0
20230829,182300,1151638130,2080,2080,2080,2080,0
20230829,182200,1151638130,2080,2080,2080,2080,0
20230829,182100,1151638130,2080,2080,2080,2080,0
20230829,182000,1151638130,2080,2080,2080,2080,0
20230829,181900,1151638130,2080,2080,2080,2080,0
20230829,181800,1151638130,2080,2080,2080,2080,0
20230829,181700,1151638130,2080,2080,2080,2080,0
20230829,181600,1151638130,2080,2080,2080,2080,0
20230829,181500,1151638130,2080,2080,2080,2080,0
20230829,181400,1151638130,2080,2080,2080,2080,0
20230829,181300,1151638130,2080,2080,2080,2080,0
20230829,181200,1151638130,2080,2080,2080,2080,0
20230829,181100,1151638130,2080,2080,2080,2080,0
20230829,181000,1151638130,2080,2080,2080,2080,0
20230829,180900,1151638130,2080,2080,2080,2080,0
20230829,180800,1151638130,2080,2080,2080,2080,0
20230829,180700,1151638130,2080,2080,2080,2080,0
20230829,180600,1151638130,2080,2080,2080,2080,0
20230829,180500,1151638130,2080,2080,2080,2080,0
20230829,180400,1151638130,2080,2080,2080,2080,0
20230829,180300,1151638130,2080,2080,2080,2080,0
20230829,180200,1151638130,2080,2080,2080,2080,0
20230829,180100,1151638130,2080,2080,2080,2080,0
20230829,180000,1151638130,2080,2080,2080,2080,5032
20230829,175900,1151638130,2080,2080,2080,2080,0
20230829,175800,1151638130,2080,2080,2080,2080,0
20230829,175700,1151638130,2080,2080,2080,2080,0
20230829,175600,1151638130,2080,2080,2080,2080,0
20230829,175500,1151638130,2080,2080,2080,2080,0
20230829,175400,1151638130,2080,2080,2080,2080,0
20230829,175300,1151638130,2080,2080,2080,2080,0
20230829,175200,1151638130,2080,2080,2080,2080,0
20230829,175100,1151638130,2080,2080,2080,2080,0
20230829,175000,1151638130,2080,2080,2080,2080,0
20230829,174900,1151638130,2080,2080,2080,2080,0
20230829,174800,1151638130,2080,2080,2080,2080,0
20230829,174700,1151638130,2080,2080,2080,2080,0
20230829,174600,1151638130,2080,2080,2080,2080,0
20230829,174500,1151638130,2080,2080,2080,2080,0
20230829,174400,1151638130,2080,2080,2080,2080,0
20230829,174300,1151638130,2080,2080,2080,2080,0
20230829,174200,1151638130,2080,2080,2080,2080,0
20230829,174100,1151638130,2080,2080,2080,2080,0
20230829,174000,1151638130,2080,2080,2080,2080,0
20230829,173900,1151638130,2080,2080,2080,2080,0
20230829,173800,1151638130,2080,2080,2080,2080,0
20230829,173700,1151638130,2080,2080,2080,2080,0
20230829,173600,1151638130,2080,2080,2080,2080,0
20230829,173500,1151638130,2080,2080,2080,2080,0
20230829,173400,1151638130,2080,2080,2080,2080,0
20230829,173300,1151638130,2080,2080,2080,2080,0
20230829,173200,1151638130,2080,2080,2080,2080,0
20230829,173100,1151638130,2080,2080,2080,2080,0
20230829,173000,1151638130,2080,2080,2080,2080,5032
20230829,172900,1151638130,2080,2080,2080,2080,0
20230829,172800,1151638130,2080,2080,2080,2080,0
20230829,172700,1151638130,2080,2080,2080,2080,0
20230829,172600,1151638130,2080,2080,2080,2080,0
20230829,172500,1151638130,2080,2080,2080,2080,0
20230829,172400,1151638130,2080,2080,2080,2080,0
20230829,172300,1151638130,2080,2080,2080,2080,0
20230829,172200,1151638130,2080,2080,2080,2080,0
20230829,172100,1151638130,2080,2080,2080,2080,0
20230829,172000,1151638130,2080,2080,2080,2080,0
20230829,171900,1151638130,2080,2080,2080,2080,0
20230829,171800,1151638130,2080,2080,2080,2080,0
20230829,171700,1151638130,2080,2080,2080,2080,0
20230829,171600,1151638130,2080,2080,2080,2080,0
20230829,171500,1151638130,2080,2080,2080,2080,0
20230829,171400,1151638130,2080,2080,2080,2080,0
20230829,171300,1151638130,2080,2080,2080,2080,0
20230829,171200,1151638130,2080,2080,2080,2080,0
20230829,171100,1151638130,2080,2080,2080,2080,0
20230829,171000,1151638130,2080,2080,2080,2080,0
20230829,170900,1151638130,2080,2080,2080,2080,0
20230829,170800,1151638130,2080,2080,2080,2080,0
20230829,170700,1151638130,2080,2080,2080,2080,0
20230829,170600,1151638130,2080,2080,2080,2080,0
20230829,170500,1151638130,2080,2080,2080,2080,0
20230829,170400,1151638130,2080,2080,2080,2080,0
20230829,170300,1151638130,2080,2080,2080,2080,0
20230829,170200,1151638130,2080,2080,2080,2080,0
20230829,170100,1151638130,2080,2080,2080,2080,0
20230829,170000,1151638130,2080,2080,2080,2080,5032
20230829,165900,1151638130,2080,2080,2080,2080,0
20230829,165800,1151638130,2080,2080,2080,2080,0
20230829,165700,1151638130,2080,2080,2080,2080,0
20230829,165600,1151638130,2080,2080,2080,2080,0
20230829,165500,1151638130,2080,2080,2080,2080,0
20230829,165400,1151638130,2080,2080,2080,2080,0
20230829,165300,1151638130,2080,2080,2080,2080,0
20230829,165200,1151638130,2080,2080,2080,2080,0
20230829,165100,1151638130,2080,2080,2080,2080,0
20230829,165000,1151638130,2080,2080,2080,2080,0
20230829,164900,1151638130,2080,2080,2080,2080,0
20230829,164800,1151638130,2080,2080,2080,2080,0
20230829,164700,1151638130,2080,2080,2080,2080,0
20230829,164600,1151638130,2080,2080,2080,2080,0
20230829,164500,1151638130,2080,2080,2080,2080,0
20230829,164400,1151638130,2080,2080,2080,2080,0
20230829,164300,1151638130,2080,2080,2080,2080,0
20230829,164200,1151638130,2080,2080,2080,2080,0
20230829,164100,1151638130,2080,2080,2080,2080,0
20230829,164000,1151638130,2080,2080,2080,2080,0
20230829,163900,1151638130,2080,2080,2080,2080,0
20230829,163800,1151638130,2080,2080,2080,2080,0
20230829,163700,1151638130,2080,2080,2080,2080,0
20230829,163600,1151638130,2080,2080,2080,2080,0
20230829,163500,1151638130,2080,2080,2080,2080,0
20230829,163400,1151638130,2080,2080,2080,2080,0
20230829,163300,1151638130,2080,2080,2080,2080,0
20230829,163200,1151638130,2080,2080,2080,2080,0
20230829,163100,1151638130,2080,2080,2080,2080,0
20230829,163000,1151638130,2080,2080,2080,2080,5032
20230829,162900,1151638130,2080,2080,2080,2080,0
20230829,162800,1151638130,2080,2080,2080,2080,0
20230829,162700,1151638130,2080,2080,2080,2080,0
20230829,162600,1151638130,2080,2080,2080,2080,0
20230829,162500,1151638130,2080,2080,2080,2080,0
20230829,162400,1151638130,2080,2080,2080,2080,0
20230829,162300,1151638130,2080,2080,2080,2080,0
20230829,162200,1151638130,2080,2080,2080,2080,0
20230829,162100,1151638130,2080,2080,2080,2080,0
20230829,162000,1151638130,2080,2080,2080,2080,0
20230829,161900,1151638130,2080,2080,2080,2080,0
20230829,161800,1151638130,2080,2080,2080,2080,0
20230829,161700,1151638130,2080,2080,2080,2080,0
20230829,161600,1151638130,2080,2080,2080,2080,0
20230829,161500,1151638130,2080,2080,2080,2080,0
20230829,161400,1151638130,2080,2080,2080,2080,0
20230829,161300,1151638130,2080,2080,2080,2080,0
20230829,161200,1151638130,2080,2080,2080,2080,0
20230829,161100,1151638130,2080,2080,2080,2080,0
20230829,161000,1151638130,2080,2080,2080,2080,0
20230829,160900,1151638130,2080,2080,2080,2080,0
20230829,160800,1151638130,2080,2080,2080,2080,0
20230829,160700,1151638130,2080,2080,2080,2080,0
20230829,160600,1151638130,2080,2080,2080,2080,0
20230829,160500,1151638130,2080,2080,2080,2080,0
20230829,160400,1151638130,2080,2080,2080,2080,0
20230829,160300,1151638130,2080,2080,2080,2080,0
20230829,160200,1151638130,2080,2080,2080,2080,0
20230829,160100,1151638130,2080,2080,2080,2080,0
20230829,160000,1151638130,2080,2080,2080,2080,5032
20230829,155900,1151638130,2080,2080,2080,2080,0
20230829,155800,1151638130,2080,2080,2080,2080,0
20230829,155700,1151638130,2080,2080,2080,2080,0
20230829,155600,1151638130,2080,2080,2080,2080,0
20230829,155500,1151638130,2080,2080,2080,2080,0
20230829,155400,1151638130,2080,2080,2080,2080,0
20230829,155300,1151638130,2080,2080,2080,2080,0
20230829,155200,1151638130,2080,2080,2080,2080,0
20230829,155100,1151638130,2080,2080,2080,2080,0
20230829,155000,1151638130,2080,2080,2080,2080,0
20230829,154900,1151638130,2080,2080,2080,2080,0
20230829,154800,1151638130,2080,2080,2080,2080,0
20230829,154700,1151638130,2080,2080,2080,2080,0
20230829,154600,1151638130,2080,2080,2080,2080,0
20230829,154500,1151638130,2080,2080,2080,2080,0
20230829,154400,1151638130,2080,2080,2080,2080,0
20230829,154300,1151638130,2080,2080,2080,2080,0
20230829,154200,1151638130,2080,2080,2080,2080,0
20230829,154100,1151638130,2080,2080,2080,2080,0
20230829,154000,1151638130,2080,2080,2080,2080,0
20230829,153900,1151638130,2080,2080,2080,2080,0
20230829,153800,1151638130,2080,2080,2080,2080,0
20230829,153700,1151638130,2080,2080,2080,2080,0
20230829,153600,1151638130,2080,2080,2080,2080,0
20230829,153500,1151638130,2080,2080,2080,2080,0
20230829,153400,1151638130,2080,2080,2080,2080,0
20230829,153300,1151638130,2080,2080,2080,2080,0
20230829,153200,1151638130,2080,2080,2080,2080,0
20230829,153100,1151638130,2080,2080,2080,2080,0
20230829,153000,1151638130,2080,2080,2080,2080,10064
20230829,152900,1141171570,2080,2080,2080,2080,0
20230829,152800,1141171570,2080,2080,2080,2080,0
20230829,152700,1141171570,2080,2080,2080,2080,0
20230829,152600,1141171570,2080,2080,2080,2080,0
20230829,152500,1141171570,2080,2080,2080,2080,0
20230829,152400,1141171570,2080,2080,2080,2080,0
20230829,152300,1141171570,2080,2080,2080,2080,0
20230829,152200,1141171570,2080,2080,2080,2080,0
20230829,152100,1141171570,2080,2080,2080,2080,0
20230829,152000,1141171570,2080,2080,2080,2080,0
20230829,151900,1141171570,2080,2080,2080,2075,8
20230829,151800,1141154960,2075,2080,2080,2075,1809
20230829,151700,1137396305,2080,2080,2080,2080,999
20230829,151600,1135318385,2080,2080,2080,2080,1100
20230829,151500,1133030385,2080,2080,2080,2080,98
20230829,151400,1132826545,2080,2080,2080,2080,100
20230829,151300,1132618545,2075,2070,2075,2070,1229
20230829,151200,1130071665,2080,2080,2080,2080,120
20230829,151100,1129822065,2080,2075,2080,2075,134
20230829,151000,1129543965,2075,2075,2075,2070,318
20230829,150900,1128884870,2075,2075,2075,2075,891
20230829,150800,1127036045,2075,2070,2075,2070,25
20230829,150700,1126984175,2075,2075,2075,2075,2100
20230829,150600,1122626675,2070,2080,2080,2070,4554
20230829,150500,1113183435,2075,2075,2075,2075,560
20230829,150400,1112021435,2075,2075,2075,2075,100
20230829,150300,1111813935,2075,2075,2080,2075,2803
20230829,150200,1105995700,2075,2075,2080,2075,3014
20230829,150100,1099741585,2080,2080,2080,2080,0
20230829,150000,1099741585,2080,2080,2080,2080,40
20230829,145900,1099658385,2080,2080,2080,2080,280
20230829,145800,1099075985,2080,2075,2080,2075,122
20230829,145700,1098822830,2080,2080,2080,2080,0
20230829,145600,1098822830,2080,2080,2080,2080,422
20230829,145500,1097945070,2080,2080,2080,2080,139
20230829,145400,1097655950,2080,2080,2080,2080,92
20230829,145300,1097464590,2080,2080,2080,2080,176
20230829,145200,1097098510,2080,2080,2080,2075,4251
20230829,145100,1088256565,2080,2080,2080,2080,2190
20230829,145000,1083701365,2080,2080,2080,2075,566
20230829,144900,1082524285,2080,2080,2080,2080,917
20230829,144800,1080616925,2080,2070,2080,2070,131
20230829,144700,1080345205,2080,2080,2080,2080,0
20230829,144600,1080345205,2080,2080,2080,2080,0
20230829,144500,1080345205,2080,2080,2080,2065,2822
20230829,144400,1074515735,2070,2070,2070,2070,0
20230829,144300,1074515735,2070,2070,2070,2060,5251
20230829,144200,1063657005,2065,2070,2070,2065,12500
20230829,144100,1037803625,2075,2075,2075,2075,974
20230829,144000,1035782575,2075,2075,2075,2075,100
20230829,143900,1035575075,2075,2075,2075,2075,1188
20230829,143800,1033109975,2075,2075,2075,2075,169
20230829,143700,1032759300,2070,2080,2080,2070,10344
20230829,143600,1011325695,2075,2075,2075,2075,11
20230829,143500,1011302870,2075,2075,2075,2075,0
20230829,143400,1011302870,2075,2080,2080,2075,8262
20230829,143300,994157470,2075,2075,2075,2075,1
20230829,143200,994155395,2085,2085,2085,2085,1
20230829,143100,994153310,2075,2080,2080,2075,4287
20230829,143000,985257695,2080,2080,2080,2080,0
20230829,142900,985257695,2080,2080,2080,2080,501
20230829,142800,984215615,2080,2080,2080,2080,809
20230829,142700,982532895,2080,2080,2080,2080,1010
20230829,142600,980432095,2080,2080,2080,2080,10
20230829,142500,980411295,2080,2080,2080,2080,1159
20230829,142400,978000575,2080,2080,2080,2080,411
20230829,142300,977145695,2080,2075,2080,2075,3410
20230829,142200,970067445,2080,2080,2080,2080,302
20230829,142100,969439285,2080,2075,2080,2075,608
20230829,142000,968174685,2075,2080,2080,2075,172
20230829,141900,967817425,2080,2080,2080,2080,260
20230829,141800,967276625,2080,2080,2080,2080,100
20230829,141700,967068625,2080,2080,2080,2080,240
20230829,141600,966569425,2080,2080,2080,2080,224
20230829,141500,966103505,2075,2080,2080,2075,56
20230829,141400,965987130,2080,2080,2080,2080,0
20230829,141300,965987130,2080,2080,2080,2080,0
20230829,141200,965987130,2080,2080,2080,2080,1034
20230829,141100,963836410,2090,2090,2090,2090,100
20230829,141000,963627410,2090,2090,2090,2090,13
20230829,140900,963600240,2080,2080,2080,2080,0
20230829,140800,963600240,2080,2085,2085,2080,4000
20230829,140700,955278010,2085,2085,2085,2085,0
20230829,140600,955278010,2085,2095,2095,2080,11175
20230829,140500,931967675,2095,2095,2095,2095,87
20230829,140400,931785410,2095,2095,2095,2095,0
20230829,140300,931785410,2095,2095,2095,2095,200
20230829,140200,931366410,2095,2095,2095,2095,0
20230829,140100,931366410,2095,2095,2100,2095,439
20230829,140000,930445815,2100,2095,2100,2095,2971
20230829,135900,924221550,2095,2095,2095,2095,34
20230829,135800,924150320,2090,2095,2095,2090,400
20230829,135700,923312820,2095,2095,2095,2095,0
20230829,135600,923312820,2095,2095,2095,2095,126
20230829,135500,923048850,2095,2095,2095,2090,5
20230829,135400,923038385,2085,2090,2090,2085,116
20230829,135300,922796270,2085,2085,2090,2085,1345
20230829,135200,919991440,2085,2085,2085,2085,31
20230829,135100,919926805,2085,2085,2085,2085,198
20230829,135000,919513975,2085,2085,2085,2085,0
20230829,134900,919513975,2085,2085,2085,2085,100
20230829,134800,919305475,2085,2085,2085,2085,24
20230829,134700,919255435,2085,2085,2085,2085,100
20230829,134600,919046935,2090,2085,2090,2085,2613
20230829,134500,913586015,2085,2085,2085,2085,6
20230829,134400,913573505,2095,2100,2100,2095,35
20230829,134300,913500160,2095,2095,2095,2095,500
20230829,134200,912452660,2085,2080,2090,2080,2253
20230829,134100,907745655,2085,2090,2090,2085,1034
20230829,134000,905589265,2090,2090,2090,2090,0
20230829,133900,905589265,2090,2090,2090,2090,24
20230829,133800,905539105,2085,2085,2085,2085,60
20230829,133700,905414005,2085,2085,2085,2080,1050
20230829,133600,903226005,2085,2080,2085,2080,106
20230829,133500,903005495,2085,2085,2085,2085,500
20230829,133400,901962995,2085,2085,2085,2085,100
20230829,133300,901754495,2080,2080,2080,2080,220
20230829,133200,901296895,2080,2085,2085,2080,5520
20230829,133100,889812795,2085,2090,2090,2085,2632
20230829,133000,884324940,2090,2085,2090,2085,64
20230829,132900,884191200,2090,2090,2090,2090,2013
20230829,132800,879984030,2100,2100,2100,2100,0
20230829,132700,879984030,2100,2100,2100,2100,100
20230829,132600,879774030,2100,2090,2100,2090,6327
20230829,132500,866549580,2090,2100,2100,2090,7295
20230829,132400,851291970,2100,2100,2100,2100,0
20230829,132300,851291970,2100,2120,2120,2100,4202
20230829,132200,842411175,2120,2100,2120,2100,720
20230829,132100,840889455,2100,2095,2100,2095,628
20230829,132000,839573155,2100,2100,2100,2100,200
20230829,131900,839153155,2100,2105,2105,2100,3467
20230829,131800,831872045,2105,2110,2110,2105,291
20230829,131700,831259470,2110,2110,2110,2110,0
20230829,131600,831259470,2110,2110,2110,2105,231
20230829,131500,830772140,2105,2105,2105,2105,367
20230829,131400,829999605,2110,2110,2110,2110,372
20230829,131300,829214685,2110,2110,2110,2110,0
20230829,131200,829214685,2110,2105,2110,2105,544
20230829,131100,828069345,2105,2105,2105,2105,0
20230829,131000,828069345,2105,2105,2105,2105,0
20230829,130900,828069345,2105,2105,2105,2105,1819
20230829,130800,824240350,2105,2110,2110,2105,575
20230829,130700,823028975,2110,2110,2110,2110,42
20230829,130600,822940355,2110,2110,2110,2110,400
20230829,130500,822096355,2110,2110,2110,2110,21
20230829,130400,822052045,2105,2105,2105,2105,0
20230829,130300,822052045,2105,2105,2105,2105,0
20230829,130200,822052045,2105,2105,2105,2105,0
20230829,130100,822052045,2105,2105,2105,2105,1045
20230829,130000,819852320,2105,2110,2110,2105,1713
20230829,125900,816237900,2110,2110,2110,2110,11
20230829,125800,816214690,2115,2115,2115,2115,78
20230829,125700,816049720,2115,2115,2115,2115,472
20230829,125600,815051440,2115,2115,2115,2115,39
20230829,125500,814968955,2110,2115,2115,2110,101
20230829,125400,814755390,2115,2115,2115,2115,0
20230829,125300,814755390,2115,2110,2115,2110,2570
20230829,125200,809327690,2115,2115,2115,2115,0
20230829,125100,809327690,2115,2115,2115,2115,475
20230829,125000,808323065,2110,2110,2110,2110,0
20230829,124900,808323065,2110,2115,2115,2110,569
20230829,124800,807119660,2115,2115,2115,2115,10
20230829,124700,807098510,2110,2110,2110,2110,0
20230829,124600,807098510,2110,2110,2110,2110,10
20230829,124500,807077410,2110,2110,2110,2110,13
20230829,124400,807049980,2110,2110,2110,2110,500
20230829,124300,805994980,2110,2115,2115,2110,289
20230829,124200,805383895,2115,2115,2115,2115,0
20230829,124100,805383895,2115,2115,2115,2115,0
20230829,124000,805383895,2115,2110,2115,2110,8
20230829,123900,805367005,2115,2115,2115,2115,0
20230829,123800,805367005,2115,2115,2115,2110,2918
20230829,123700,799198945,2120,2120,2120,2120,813
20230829,123600,797475385,2120,2120,2125,2120,1138
20230829,123500,795062735,2120,2120,2120,2120,924
20230829,123400,793103855,2120,2120,2120,2120,0
20230829,123300,793103855,2120,2120,2120,2120,678
20230829,123200,791666495,2125,2125,2125,2125,0
20230829,123100,791666495,2125,2120,2125,2120,37
20230829,123000,791588050,2120,2130,2130,2115,2023
20230829,122900,787279365,2130,2130,2130,2120,11287
20230829,122800,763326075,2130,2130,2130,2130,4308
20230829,122700,754150035,2125,2125,2125,2125,0
20230829,122600,754150035,2125,2130,2130,2125,623
20230829,122500,752825960,2130,2120,2130,2120,1634
20230829,122400,749353320,2120,2120,2125,2120,2715
20230829,122300,743596520,2120,2120,2125,2120,2574
20230829,122200,738132395,2120,2115,2120,2115,587
20230829,122100,736889890,2115,2115,2115,2115,155
20230829,122000,736562065,2110,2110,2110,2110,0
20230829,121900,736562065,2110,2110,2110,2110,1
20230829,121800,736559955,2115,2115,2115,2115,230
20230829,121700,736073505,2115,2115,2115,2115,0
20230829,121600,736073505,2115,2115,2115,2115,100
20230829,121500,735862005,2110,2110,2110,2110,3
20230829,121400,735855675,2110,2110,2110,2110,151
20230829,121300,735537065,2110,2110,2110,2110,561
20230829,121200,734353355,2110,2110,2110,2110,10
20230829,121100,734332255,2110,2110,2115,2110,63
20230829,121000,734199320,2115,2115,2115,2115,0
20230829,120900,734199320,2115,2115,2115,2110,7968
20230829,120800,717347025,2115,2110,2115,2110,12148
20230829,120700,691658350,2105,2105,2105,2105,100
20230829,120600,691447850,2105,2100,2105,2100,315
20230829,120500,690785850,2100,2100,2100,2100,0
20230829,120400,690785850,2100,2100,2100,2100,1
20230829,120300,690783750,2100,2100,2100,2100,25
20230829,120200,690731250,2100,2100,2100,2100,17
20230829,120100,690695550,2100,2110,2110,2100,58
20230829,120000,690573510,2110,2100,2110,2100,6
20230829,115900,690560890,2100,2100,2100,2100,4
20230829,115800,690552490,2100,2100,2100,2100,32
20230829,115700,690485290,2100,2100,2100,2100,1
20230829,115600,690483190,2100,2100,2100,2100,107
20230829,115500,690258490,2100,2100,2100,2100,0
20230829,115400,690258490,2100,2100,2100,2100,1390
20230829,115300,687339490,2100,2100,2100,2100,37
20230829,115200,687261790,2100,2105,2105,2100,2539
20230829,115100,681929840,2100,2110,2110,2095,4392
20230829,115000,672709375,2110,2105,2110,2105,386
20230829,114900,671894930,2105,2105,2105,2105,15
20230829,114800,671863355,2110,2110,2110,2110,110
20230829,114700,671631255,2110,2110,2110,2110,0
20230829,114600,671631255,2110,2105,2110,2105,573
20230829,114500,670423190,2105,2105,2105,2105,263
20230829,114400,669869575,2105,2105,2105,2105,134
20230829,114300,669587505,2110,2110,2110,2110,500
20230829,114200,668532505,2110,2110,2110,2110,66
20230829,114100,668393245,2110,2110,2110,2105,1021
20230829,114000,666238940,2110,2110,2110,2110,0
20230829,113900,666238940,2110,2110,2110,2110,1
20230829,113800,666236830,2110,2110,2110,2110,729
20230829,113700,664698640,2110,2110,2110,2110,500
20230829,113600,663643640,2110,2110,2115,2110,3800
20230829,113500,655625140,2110,2105,2110,2105,1451
20230829,113400,652564035,2105,2105,2105,2105,37
20230829,113300,652486150,2105,2105,2105,2105,0
20230829,113200,652486150,2105,2105,2105,2105,1375
20230829,113100,649591775,2105,2105,2105,2105,0
20230829,113000,649591775,2105,2105,2105,2105,1000
20230829,112900,647486775,2105,2105,2105,2100,846
20230829,112800,645706450,2105,2105,2105,2105,4347
20230829,112700,636556015,2110,2110,2110,2110,0
20230829,112600,636556015,2110,2110,2110,2110,1790
20230829,112500,632779115,2110,2110,2110,2110,403
20230829,112400,631928785,2110,2110,2110,2110,3249
20230829,112300,625073395,2115,2110,2115,2110,1657
20230829,112200,621576575,2110,2110,2110,2110,200
20230829,112100,621154575,2110,2110,2110,2110,309
20230829,112000,620502585,2110,2110,2110,2110,810
20230829,111900,618793485,2115,2120,2120,2115,6276
20230829,111800,605495155,2120,2120,2120,2120,31
20230829,111700,605429435,2120,2125,2125,2120,1363
20230829,111600,602539865,2120,2125,2125,2120,696
20230829,111500,601064335,2125,2120,2125,2120,2571
20230829,111400,595602480,2120,2110,2120,2110,21042
20230829,111300,551073895,2110,2110,2115,2110,5690
20230829,111200,539048520,2110,2110,2115,2110,10287
20230829,111100,517342890,2105,2105,2105,2105,3615
20230829,111000,509733315,2105,2105,2105,2105,1
20230829,110900,509731210,2100,2100,2100,2100,391
20230829,110800,508910110,2100,2100,2100,2100,2005
20230829,110700,504699610,2100,2100,2100,2100,12301
20230829,110600,478867510,2095,2095,2095,2095,50
20230829,110500,478762760,2095,2095,2095,2095,0
20230829,110400,478762760,2095,2095,2095,2095,530
20230829,110300,477652410,2095,2095,2095,2095,1745
20230829,110200,473996635,2095,2095,2095,2090,139
20230829,110100,473705480,2095,2090,2095,2090,6190
20230829,110000,460746195,2090,2095,2095,2090,774
20230829,105900,459124670,2095,2095,2095,2095,476
20230829,105800,458127450,2095,2095,2095,2095,0
20230829,105700,458127450,2095,2095,2095,2095,855
20230829,105600,456336225,2095,2095,2095,2095,1011
20230829,105500,454218180,2090,2100,2100,2090,468
20230829,105400,453239630,2095,2095,2095,2095,6
20230829,105300,453227060,2100,2100,2100,2100,1024
20230829,105200,451076660,2090,2090,2090,2090,0
20230829,105100,451076660,2090,2090,2090,2090,438
20230829,105000,450161240,2090,2095,2095,2090,753
20230829,104900,448583745,2090,2090,2090,2090,0
20230829,104800,448583745,2090,2090,2090,2090,4333
20230829,104700,439527775,2090,2090,2090,2090,23
20230829,104600,439479705,2090,2090,2090,2090,644
20230829,104500,438133745,2090,2090,2095,2090,557
20230829,104400,436969465,2090,2085,2090,2085,2403
20230829,104300,431949555,2080,2080,2080,2080,0
20230829,104200,431949555,2080,2080,2080,2080,0
20230829,104100,431949555,2080,2080,2080,2080,500
20230829,104000,430909555,2080,2080,2080,2080,15
20230829,103900,430878355,2080,2085,2085,2080,4617
20230829,103800,421253765,2085,2085,2085,2085,0
20230829,103700,421253765,2085,2085,2085,2080,579
20230829,103600,420047445,2085,2085,2085,2085,1780
20230829,103500,416336145,2085,2085,2085,2085,1100
20230829,103400,414042645,2085,2085,2085,2085,0
20230829,103300,414042645,2085,2090,2090,2085,434
20230829,103200,413135645,2090,2090,2090,2090,20
20230829,103100,413093845,2090,2090,2090,2090,0
20230829,103000,413093845,2090,2090,2090,2090,460
20230829,102900,412132445,2095,2095,2095,2095,135
20230829,102800,411849620,2090,2090,2090,2090,833
20230829,102700,410108650,2090,2090,2090,2090,1211
20230829,102600,407577660,2090,2095,2095,2090,594
20230829,102500,406334880,2095,2100,2100,2095,1591
20230829,102400,403001710,2095,2100,2100,2095,9393
20230829,102300,383280015,2100,2100,2100,2100,8
20230829,102200,383263215,2095,2095,2095,2095,3246
20230829,102100,376462845,2095,2095,2095,2090,5792
20230829,102000,364328610,2090,2090,2090,2090,7829
20230829,101900,347966000,2090,2085,2090,2085,4398
20230829,101800,338795100,2085,2085,2085,2085,9
20230829,101700,338776335,2080,2080,2080,2080,5241
20230829,101600,327875055,2080,2080,2080,2080,600
20230829,101500,326627055,2070,2070,2075,2070,317
20230829,101400,325970815,2070,2075,2075,2070,1000
20230829,101300,323897645,2085,2085,2085,2080,8276
20230829,101200,306659710,2085,2085,2085,2080,599
20230829,101100,305413685,2085,2085,2085,2085,126
20230829,101000,305150975,2085,2085,2085,2085,29
20230829,100900,305090510,2085,2085,2085,2085,31
20230829,100800,305025875,2085,2080,2085,2080,8770
20230829,100700,286775265,2080,2080,2080,2080,9
20230829,100600,286756545,2080,2075,2080,2075,439
20230829,100500,285844380,2075,2070,2075,2070,14336
20230829,100400,256157925,2065,2065,2065,2065,1533
20230829,100300,252992280,2065,2065,2065,2065,1303
20230829,100200,250301585,2060,2065,2065,2060,150
20230829,100100,249992540,2065,2065,2065,2050,15201
20230829,100000,218646510,2060,2070,2070,2060,2669
20230829,095900,213137025,2070,2065,2070,2065,8
20230829,095800,213120475,2070,2070,2075,2070,2791
20230829,095700,207343060,2075,2075,2075,2075,0
20230829,095600,207343060,2075,2075,2075,2075,0
20230829,095500,207343060,2075,2080,2080,2075,211
20230829,095400,206905090,2075,2075,2075,2075,1697
20230829,095300,203383815,2080,2080,2080,2080,100
20230829,095200,203175815,2080,2080,2080,2080,1561
20230829,095100,199928935,2080,2080,2080,2080,653
20230829,095000,198570695,2080,2080,2080,2080,138
20230829,094900,198283655,2080,2080,2080,2080,800
20230829,094800,196619655,2075,2075,2075,2075,0
20230829,094700,196619655,2075,2075,2075,2075,44
20230829,094600,196528355,2075,2070,2075,2070,479
20230829,094500,195534930,2070,2075,2075,2070,9
20230829,094400,195516285,2075,2075,2075,2075,642
20230829,094300,194184135,2075,2075,2075,2075,1095
20230829,094200,191912010,2075,2075,2075,2075,1347
20230829,094100,189116985,2075,2075,2075,2075,714
20230829,094000,187635435,2075,2070,2075,2070,562
20230829,093900,186471785,2070,2070,2070,2070,500
20230829,093800,185436785,2070,2070,2075,2070,2206
20230829,093700,180870340,2070,2065,2070,2065,1009
20230829,093600,178786710,2075,2070,2075,2070,584
20230829,093500,177577730,2070,2070,2070,2070,1042
20230829,093400,175420790,2075,2075,2075,2075,1
20230829,093300,175418715,2075,2075,2075,2075,650
20230829,093200,174069965,2080,2080,2080,2075,716
20230829,093100,172583765,2080,2070,2080,2070,17003
20230829,093000,137372120,2065,2060,2065,2060,2729
20230829,092900,131736810,2065,2065,2065,2065,2515
20230829,092800,126543335,2065,2065,2065,2065,3
20230829,092700,126537140,2065,2065,2065,2065,100
20230829,092600,126330640,2065,2065,2065,2065,309
20230829,092500,125692555,2065,2070,2070,2065,5285
20230829,092400,114774140,2070,2065,2070,2065,221
20230829,092300,114317670,2065,2065,2065,2065,5865
20230829,092200,102206445,2060,2055,2060,2055,800
20230829,092100,100560945,2055,2055,2055,2055,0
20230829,092000,100560945,2055,2055,2055,2055,244
20230829,091900,100059525,2060,2055,2060,2055,1698
20230829,091800,96565745,2055,2050,2055,2050,1275
20230829,091700,93951120,2055,2065,2065,2055,10
20230829,091600,93930520,2065,2055,2065,2050,3550
20230829,091500,86635190,2050,2065,2065,2050,2355
20230829,091400,81783215,2070,2070,2070,2070,4
20230829,091300,81774935,2070,2070,2070,2065,427
20230829,091200,80892545,2070,2070,2070,2070,439
20230829,091100,79983815,2070,2055,2070,2055,9196
20230829,091000,60979245,2055,2050,2055,2045,3410
20230829,090900,53997285,2050,2055,2055,2050,1334
20230829,090800,51260000,2055,2060,2060,2055,8
20230829,090700,51243525,2045,2060,2060,2045,25
20230829,090600,51192265,2040,2040,2055,2040,4138
20230829,090500,42692260,2055,2040,2055,2035,1924
20230829,090400,38771625,2035,2045,2045,2035,882
20230829,090300,36976615,2055,2055,2055,2035,1944
20230829,090200,33019395,2055,2060,2060,2030,12015
20230829,090100,8518965,2065,2065,2070,2060,2552
20230829,090000,3247545,2060,2065,2070,2060,1573