stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185700,1591336005,1083,1083,1083,1083,31407
20230823,185600,1591336005,1083,1083,1083,1083,0
20230823,185500,1591336005,1083,1083,1083,1083,0
20230823,185400,1591336005,1083,1083,1083,1083,0
20230823,185300,1591336005,1083,1083,1083,1083,0
20230823,185200,1591336005,1083,1083,1083,1083,0
20230823,185100,1591336005,1083,1083,1083,1083,0
20230823,185000,1591336005,1083,1083,1083,1083,0
20230823,184900,1591336005,1083,1083,1083,1083,0
20230823,184800,1591336005,1083,1083,1083,1083,0
20230823,184700,1591336005,1083,1083,1083,1083,0
20230823,184600,1591336005,1083,1083,1083,1083,0
20230823,184500,1591336005,1083,1083,1083,1083,0
20230823,184400,1591336005,1083,1083,1083,1083,0
20230823,184300,1591336005,1083,1083,1083,1083,0
20230823,184200,1591336005,1083,1083,1083,1083,0
20230823,184100,1591336005,1083,1083,1083,1083,0
20230823,184000,1591336005,1083,1083,1083,1083,0
20230823,183900,1591336005,1083,1083,1083,1083,0
20230823,183800,1591336005,1083,1083,1083,1083,0
20230823,183700,1591336005,1083,1083,1083,1083,0
20230823,183600,1591336005,1083,1083,1083,1083,0
20230823,183500,1591336005,1083,1083,1083,1083,0
20230823,183400,1591336005,1083,1083,1083,1083,0
20230823,183300,1591336005,1083,1083,1083,1083,0
20230823,183200,1591336005,1083,1083,1083,1083,0
20230823,183100,1591336005,1083,1083,1083,1083,0
20230823,183000,1591336005,1083,1083,1083,1083,0
20230823,182900,1591336005,1083,1083,1083,1083,0
20230823,182800,1591336005,1083,1083,1083,1083,0
20230823,182700,1591336005,1083,1083,1083,1083,31407
20230823,182600,1591336005,1083,1083,1083,1083,0
20230823,182500,1591336005,1083,1083,1083,1083,0
20230823,182400,1591336005,1083,1083,1083,1083,0
20230823,182300,1591336005,1083,1083,1083,1083,0
20230823,182200,1591336005,1083,1083,1083,1083,0
20230823,182100,1591336005,1083,1083,1083,1083,0
20230823,182000,1591336005,1083,1083,1083,1083,0
20230823,181900,1591336005,1083,1083,1083,1083,0
20230823,181800,1591336005,1083,1083,1083,1083,0
20230823,181700,1591336005,1083,1083,1083,1083,0
20230823,181600,1591336005,1083,1083,1083,1083,0
20230823,181500,1591336005,1083,1083,1083,1083,0
20230823,181400,1591336005,1083,1083,1083,1083,0
20230823,181300,1591336005,1083,1083,1083,1083,0
20230823,181200,1591336005,1083,1083,1083,1083,0
20230823,181100,1591336005,1083,1083,1083,1083,0
20230823,181000,1591336005,1083,1083,1083,1083,0
20230823,180900,1591336005,1083,1083,1083,1083,0
20230823,180800,1591336005,1083,1083,1083,1083,0
20230823,180700,1591336005,1083,1083,1083,1083,0
20230823,180600,1591336005,1083,1083,1083,1083,0
20230823,180500,1591336005,1083,1083,1083,1083,0
20230823,180400,1591336005,1083,1083,1083,1083,0
20230823,180300,1591336005,1083,1083,1083,1083,0
20230823,180200,1591336005,1083,1083,1083,1083,0
20230823,180100,1591336005,1083,1083,1083,1083,0
20230823,180000,1591336005,1083,1083,1083,1083,0
20230823,175900,1591336005,1083,1083,1083,1083,0
20230823,175800,1591336005,1083,1083,1083,1083,0
20230823,175700,1591336005,1083,1083,1083,1083,31407
20230823,175600,1591336005,1083,1083,1083,1083,0
20230823,175500,1591336005,1083,1083,1083,1083,0
20230823,175400,1591336005,1083,1083,1083,1083,0
20230823,175300,1591336005,1083,1083,1083,1083,0
20230823,175200,1591336005,1083,1083,1083,1083,0
20230823,175100,1591336005,1083,1083,1083,1083,0
20230823,175000,1591336005,1083,1083,1083,1083,0
20230823,174900,1591336005,1083,1083,1083,1083,0
20230823,174800,1591336005,1083,1083,1083,1083,0
20230823,174700,1591336005,1083,1083,1083,1083,0
20230823,174600,1591336005,1083,1083,1083,1083,0
20230823,174500,1591336005,1083,1083,1083,1083,0
20230823,174400,1591336005,1083,1083,1083,1083,0
20230823,174300,1591336005,1083,1083,1083,1083,0
20230823,174200,1591336005,1083,1083,1083,1083,0
20230823,174100,1591336005,1083,1083,1083,1083,0
20230823,174000,1591336005,1083,1083,1083,1083,0
20230823,173900,1591336005,1083,1083,1083,1083,0
20230823,173800,1591336005,1083,1083,1083,1083,0
20230823,173700,1591336005,1083,1083,1083,1083,0
20230823,173600,1591336005,1083,1083,1083,1083,0
20230823,173500,1591336005,1083,1083,1083,1083,0
20230823,173400,1591336005,1083,1083,1083,1083,0
20230823,173300,1591336005,1083,1083,1083,1083,0
20230823,173200,1591336005,1083,1083,1083,1083,0
20230823,173100,1591336005,1083,1083,1083,1083,0
20230823,173000,1591336005,1083,1083,1083,1083,0
20230823,172900,1591336005,1083,1083,1083,1083,0
20230823,172800,1591336005,1083,1083,1083,1083,0
20230823,172700,1591336005,1083,1083,1083,1083,31407
20230823,172600,1591336005,1083,1083,1083,1083,0
20230823,172500,1591336005,1083,1083,1083,1083,0
20230823,172400,1591336005,1083,1083,1083,1083,0
20230823,172300,1591336005,1083,1083,1083,1083,0
20230823,172200,1591336005,1083,1083,1083,1083,0
20230823,172100,1591336005,1083,1083,1083,1083,0
20230823,172000,1591336005,1083,1083,1083,1083,0
20230823,171900,1591336005,1083,1083,1083,1083,0
20230823,171800,1591336005,1083,1083,1083,1083,0
20230823,171700,1591336005,1083,1083,1083,1083,0
20230823,171600,1591336005,1083,1083,1083,1083,0
20230823,171500,1591336005,1083,1083,1083,1083,0
20230823,171400,1591336005,1083,1083,1083,1083,0
20230823,171300,1591336005,1083,1083,1083,1083,0
20230823,171200,1591336005,1083,1083,1083,1083,0
20230823,171100,1591336005,1083,1083,1083,1083,0
20230823,171000,1591336005,1083,1083,1083,1083,0
20230823,170900,1591336005,1083,1083,1083,1083,0
20230823,170800,1591336005,1083,1083,1083,1083,0
20230823,170700,1591336005,1083,1083,1083,1083,0
20230823,170600,1591336005,1083,1083,1083,1083,0
20230823,170500,1591336005,1083,1083,1083,1083,0
20230823,170400,1591336005,1083,1083,1083,1083,0
20230823,170300,1591336005,1083,1083,1083,1083,0
20230823,170200,1591336005,1083,1083,1083,1083,0
20230823,170100,1591336005,1083,1083,1083,1083,0
20230823,170000,1591336005,1083,1083,1083,1083,0
20230823,165900,1591336005,1083,1083,1083,1083,0
20230823,165800,1591336005,1083,1083,1083,1083,0
20230823,165700,1591336005,1083,1083,1083,1083,31407
20230823,165600,1591336005,1083,1083,1083,1083,0
20230823,165500,1591336005,1083,1083,1083,1083,0
20230823,165400,1591336005,1083,1083,1083,1083,0
20230823,165300,1591336005,1083,1083,1083,1083,0
20230823,165200,1591336005,1083,1083,1083,1083,0
20230823,165100,1591336005,1083,1083,1083,1083,0
20230823,165000,1591336005,1083,1083,1083,1083,0
20230823,164900,1591336005,1083,1083,1083,1083,0
20230823,164800,1591336005,1083,1083,1083,1083,0
20230823,164700,1591336005,1083,1083,1083,1083,0
20230823,164600,1591336005,1083,1083,1083,1083,0
20230823,164500,1591336005,1083,1083,1083,1083,0
20230823,164400,1591336005,1083,1083,1083,1083,0
20230823,164300,1591336005,1083,1083,1083,1083,0
20230823,164200,1591336005,1083,1083,1083,1083,0
20230823,164100,1591336005,1083,1083,1083,1083,0
20230823,164000,1591336005,1083,1083,1083,1083,0
20230823,163900,1591336005,1083,1083,1083,1083,0
20230823,163800,1591336005,1083,1083,1083,1083,0
20230823,163700,1591336005,1083,1083,1083,1083,0
20230823,163600,1591336005,1083,1083,1083,1083,0
20230823,163500,1591336005,1083,1083,1083,1083,0
20230823,163400,1591336005,1083,1083,1083,1083,0
20230823,163300,1591336005,1083,1083,1083,1083,0
20230823,163200,1591336005,1083,1083,1083,1083,0
20230823,163100,1591336005,1083,1083,1083,1083,0
20230823,163000,1591336005,1083,1083,1083,1083,0
20230823,162900,1591336005,1083,1083,1083,1083,0
20230823,162800,1591336005,1083,1083,1083,1083,0
20230823,162700,1591336005,1083,1083,1083,1083,31407
20230823,162600,1591336005,1083,1083,1083,1083,0
20230823,162500,1591336005,1083,1083,1083,1083,0
20230823,162400,1591336005,1083,1083,1083,1083,0
20230823,162300,1591336005,1083,1083,1083,1083,0
20230823,162200,1591336005,1083,1083,1083,1083,0
20230823,162100,1591336005,1083,1083,1083,1083,0
20230823,162000,1591336005,1083,1083,1083,1083,0
20230823,161900,1591336005,1083,1083,1083,1083,0
20230823,161800,1591336005,1083,1083,1083,1083,0
20230823,161700,1591336005,1083,1083,1083,1083,0
20230823,161600,1591336005,1083,1083,1083,1083,0
20230823,161500,1591336005,1083,1083,1083,1083,0
20230823,161400,1591336005,1083,1083,1083,1083,0
20230823,161300,1591336005,1083,1083,1083,1083,0
20230823,161200,1591336005,1083,1083,1083,1083,0
20230823,161100,1591336005,1083,1083,1083,1083,0
20230823,161000,1591336005,1083,1083,1083,1083,0
20230823,160900,1591336005,1083,1083,1083,1083,0
20230823,160800,1591336005,1083,1083,1083,1083,0
20230823,160700,1591336005,1083,1083,1083,1083,0
20230823,160600,1591336005,1083,1083,1083,1083,0
20230823,160500,1591336005,1083,1083,1083,1083,0
20230823,160400,1591336005,1083,1083,1083,1083,0
20230823,160300,1591336005,1083,1083,1083,1083,0
20230823,160200,1591336005,1083,1083,1083,1083,0
20230823,160100,1591336005,1083,1083,1083,1083,0
20230823,160000,1591336005,1083,1083,1083,1083,0
20230823,155900,1591336005,1083,1083,1083,1083,0
20230823,155800,1591336005,1083,1083,1083,1083,0
20230823,155700,1591336005,1083,1083,1083,1083,31407
20230823,155600,1591336005,1083,1083,1083,1083,0
20230823,155500,1591336005,1083,1083,1083,1083,0
20230823,155400,1591336005,1083,1083,1083,1083,0
20230823,155300,1591336005,1083,1083,1083,1083,0
20230823,155200,1591336005,1083,1083,1083,1083,0
20230823,155100,1591336005,1083,1083,1083,1083,0
20230823,155000,1591336005,1083,1083,1083,1083,0
20230823,154900,1591336005,1083,1083,1083,1083,0
20230823,154800,1591336005,1083,1083,1083,1083,0
20230823,154700,1591336005,1083,1083,1083,1083,0
20230823,154600,1591336005,1083,1083,1083,1083,0
20230823,154500,1591336005,1083,1083,1083,1083,0
20230823,154400,1591336005,1083,1083,1083,1083,0
20230823,154300,1591336005,1083,1083,1083,1083,0
20230823,154200,1591336005,1083,1083,1083,1083,0
20230823,154100,1591336005,1083,1083,1083,1083,0
20230823,154000,1591336005,1083,1083,1083,1083,0
20230823,153900,1591336005,1083,1083,1083,1083,0
20230823,153800,1591336005,1083,1083,1083,1083,0
20230823,153700,1591336005,1083,1083,1083,1083,0
20230823,153600,1591336005,1083,1083,1083,1083,0
20230823,153500,1591336005,1083,1083,1083,1083,0
20230823,153400,1591336005,1083,1083,1083,1083,0
20230823,153300,1591336005,1083,1083,1083,1083,0
20230823,153200,1591336005,1083,1083,1083,1083,0
20230823,153100,1591336005,1083,1083,1083,1083,0
20230823,153000,1591336005,1083,1083,1083,1083,31407
20230823,152900,1557322224,1099,1099,1099,1099,0
20230823,152800,1557322224,1099,1099,1099,1099,0
20230823,152700,1557322224,1099,1099,1099,1099,0
20230823,152600,1557322224,1099,1099,1099,1099,0
20230823,152500,1557322224,1099,1099,1099,1099,0
20230823,152400,1557322224,1099,1099,1099,1099,0
20230823,152300,1557322224,1099,1099,1099,1099,0
20230823,152200,1557322224,1099,1099,1099,1099,0
20230823,152100,1557322224,1099,1099,1099,1099,0
20230823,152000,1557322224,1099,1099,1099,1099,0
20230823,151900,1557322224,1099,1096,1099,1095,189
20230823,151800,1557115177,1096,1096,1096,1096,1000
20230823,151700,1556019177,1099,1098,1099,1098,4001
20230823,151600,1551626078,1098,1099,1099,1098,16204
20230823,151500,1533834059,1099,1099,1099,1098,405
20230823,151400,1533389152,1100,1096,1100,1096,316
20230823,151300,1533041916,1096,1095,1100,1095,4787
20230823,151200,1527795972,1095,1099,1100,1095,158
20230823,151100,1527622692,1100,1100,1100,1100,649
20230823,151000,1526908792,1102,1101,1102,1101,23497
20230823,150900,1501038154,1101,1101,1101,1100,15082
20230823,150800,1484432924,1101,1095,1101,1095,25683
20230823,150700,1456179351,1096,1096,1096,1096,2
20230823,150600,1456177159,1096,1096,1096,1096,1
20230823,150500,1456176063,1095,1095,1095,1095,407
20230823,150400,1455730398,1090,1090,1090,1090,0
20230823,150300,1455730398,1090,1090,1090,1090,323
20230823,150200,1455378328,1096,1096,1096,1096,0
20230823,150100,1455378328,1096,1095,1096,1090,9925
20230823,150000,1444515947,1095,1090,1099,1090,5042
20230823,145900,1439007562,1090,1090,1090,1090,0
20230823,145800,1439007562,1090,1090,1090,1090,0
20230823,145700,1439007562,1090,1090,1090,1090,0
20230823,145600,1439007562,1090,1090,1090,1090,4675
20230823,145500,1433911812,1090,1089,1100,1089,14950
20230823,145400,1417536101,1089,1089,1089,1089,3043
20230823,145300,1414222274,1090,1090,1090,1088,450
20230823,145200,1413732476,1090,1090,1090,1090,4290
20230823,145100,1409056376,1089,1091,1092,1088,8681
20230823,145000,1399590797,1091,1087,1091,1087,10366
20230823,144900,1388297282,1090,1090,1090,1090,0
20230823,144800,1388297282,1090,1089,1090,1088,3300
20230823,144700,1384701698,1090,1087,1090,1087,1457
20230823,144600,1383116623,1089,1088,1089,1088,300
20230823,144500,1382790101,1090,1086,1090,1086,4873
20230823,144400,1377481604,1087,1087,1087,1087,0
20230823,144300,1377481604,1087,1087,1087,1080,8815
20230823,144200,1367933117,1088,1089,1089,1088,6656
20230823,144100,1360684833,1090,1092,1092,1090,5721
20230823,144000,1354444003,1092,1093,1093,1092,4110
20230823,143900,1349955882,1095,1095,1095,1095,0
20230823,143800,1349955882,1095,1095,1095,1095,106
20230823,143700,1349839812,1095,1095,1095,1095,0
20230823,143600,1349839812,1095,1093,1095,1093,380
20230823,143500,1349424148,1093,1093,1093,1093,883
20230823,143400,1348459029,1097,1097,1097,1097,501
20230823,143300,1347909432,1093,1093,1093,1093,26235
20230823,143200,1319234577,1093,1093,1093,1093,233
20230823,143100,1318979908,1093,1094,1094,1093,23984
20230823,143000,1292765216,1098,1098,1098,1094,130
20230823,142900,1292622504,1099,1099,1099,1099,445
20230823,142800,1292133449,1100,1100,1100,1100,0
20230823,142700,1292133449,1100,1101,1101,1093,1102
20230823,142600,1290927803,1100,1093,1101,1093,7142
20230823,142500,1283121508,1093,1102,1102,1093,2500
20230823,142400,1280385858,1102,1093,1102,1093,1693
20230823,142300,1278535393,1093,1093,1093,1093,503
20230823,142200,1277985614,1092,1093,1093,1092,265
20230823,142100,1277695999,1093,1093,1093,1092,1455
20230823,142000,1276105685,1093,1097,1103,1093,8243
20230823,141900,1267094517,1103,1093,1103,1093,5600
20230823,141800,1260954287,1100,1098,1101,1093,8908
20230823,141700,1251205759,1102,1102,1103,1102,3273
20230823,141600,1247597640,1101,1100,1101,1100,9274
20230823,141500,1237395241,1100,1098,1100,1098,1230
20230823,141400,1236042253,1100,1093,1100,1092,9528
20230823,141300,1225594363,1098,1097,1098,1097,2
20230823,141200,1225592168,1093,1098,1098,1092,1584
20230823,141100,1223858131,1098,1098,1098,1098,95
20230823,141000,1223753821,1101,1100,1101,1098,1981
20230823,140900,1221576040,1100,1099,1100,1099,2363
20230823,140800,1218977731,1098,1098,1098,1098,842
20230823,140700,1218053215,1098,1097,1098,1097,3058
20230823,140600,1214695746,1099,1099,1099,1099,0
20230823,140500,1214695746,1099,1099,1099,1099,0
20230823,140400,1214695746,1099,1099,1099,1099,0
20230823,140300,1214695746,1099,1100,1100,1091,5035
20230823,140200,1209201596,1100,1101,1102,1100,3390
20230823,140100,1205472191,1102,1102,1103,1102,134
20230823,140000,1205324453,1102,1103,1103,1102,9
20230823,135900,1205314528,1100,1097,1100,1097,1135
20230823,135800,1204066079,1100,1104,1104,1100,20002
20230823,135700,1182063864,1104,1104,1104,1100,290
20230823,135600,1181743980,1105,1098,1105,1098,7891
20230823,135500,1173049272,1098,1098,1098,1098,1
20230823,135400,1173048174,1097,1099,1099,1097,10
20230823,135300,1173037202,1099,1099,1099,1099,0
20230823,135200,1173037202,1099,1099,1099,1099,260
20230823,135100,1172751462,1099,1099,1099,1099,2060
20230823,135000,1170487522,1104,1104,1104,1104,121
20230823,134900,1170353938,1105,1105,1105,1105,1
20230823,134800,1170352833,1105,1105,1105,1105,3001
20230823,134700,1167036728,1105,1105,1105,1099,52
20230823,134600,1166979568,1105,1105,1105,1105,3539
20230823,134500,1163068973,1100,1099,1100,1099,1251
20230823,134400,1161693023,1106,1094,1106,1094,15653
20230823,134300,1144500407,1094,1090,1097,1090,13027
20230823,134200,1130227938,1090,1090,1094,1090,4719
20230823,134100,1125084224,1090,1090,1090,1089,1967
20230823,134000,1122940195,1090,1090,1093,1090,5187
20230823,133900,1117286353,1093,1092,1093,1092,3075
20230823,133800,1113928452,1092,1092,1092,1092,25
20230823,133700,1113901152,1092,1092,1092,1092,0
20230823,133600,1113901152,1092,1090,1092,1090,740
20230823,133500,1113094550,1090,1090,1090,1090,3022
20230823,133400,1109800570,1086,1086,1086,1086,216
20230823,133300,1109565994,1086,1088,1088,1086,1817
20230823,133200,1107590012,1090,1089,1090,1089,184
20230823,133100,1107389634,1089,1089,1089,1089,1
20230823,133000,1107388545,1090,1090,1090,1090,1
20230823,132900,1107387455,1089,1089,1089,1089,227
20230823,132800,1107140252,1090,1090,1090,1090,1
20230823,132700,1107139162,1090,1089,1090,1089,30
20230823,132600,1107106481,1090,1090,1090,1090,1769
20230823,132500,1105178271,1090,1090,1090,1090,431
20230823,132400,1104708481,1090,1091,1091,1090,5491
20230823,132300,1098723220,1096,1091,1096,1090,4150
20230823,132200,1094197696,1097,1093,1097,1090,3307
20230823,132100,1090591912,1095,1092,1095,1091,7074
20230823,132000,1082872094,1095,1091,1095,1091,853
20230823,131900,1081940313,1092,1087,1092,1085,1103
20230823,131800,1080742495,1085,1086,1093,1085,11107
20230823,131700,1068677949,1085,1090,1095,1085,6617
20230823,131600,1061483844,1085,1091,1096,1085,31967
20230823,131500,1026699881,1096,1093,1096,1089,2283
20230823,131400,1024212259,1092,1086,1092,1085,8475
20230823,131300,1015009768,1088,1087,1088,1085,2300
20230823,131200,1012513388,1090,1090,1090,1090,1
20230823,131100,1012512298,1087,1087,1087,1087,207
20230823,131000,1012287289,1087,1093,1093,1086,4612
20230823,130900,1007249705,1093,1091,1094,1085,7331
20230823,130800,999283533,1091,1085,1120,1085,84848
20230823,130700,905920308,1085,1085,1085,1084,12912
20230823,130600,891911556,1084,1085,1085,1084,1863
20230823,130500,889890221,1085,1085,1085,1085,1994
20230823,130400,887726731,1085,1085,1085,1085,4400
20230823,130300,882952731,1091,1090,1091,1090,1597
20230823,130200,881211786,1091,1088,1091,1085,5001
20230823,130100,875785689,1093,1093,1093,1093,0
20230823,130000,875785689,1093,1093,1093,1093,0
20230823,125900,875785689,1093,1093,1093,1093,0
20230823,125800,875785689,1093,1087,1093,1085,6128
20230823,125700,869136147,1093,1093,1093,1093,930
20230823,125600,868119657,1093,1093,1093,1093,3907
20230823,125500,863849306,1093,1093,1093,1093,0
20230823,125400,863849306,1093,1093,1093,1093,0
20230823,125300,863849306,1093,1086,1093,1085,1916
20230823,125200,861769609,1093,1093,1093,1093,5
20230823,125100,861764144,1095,1093,1095,1089,19405
20230823,125000,840595604,1096,1096,1096,1096,1
20230823,124900,840594508,1096,1096,1096,1096,0
20230823,124800,840594508,1096,1096,1096,1096,0
20230823,124700,840594508,1096,1094,1096,1091,2948
20230823,124600,837366940,1091,1091,1093,1090,7316
20230823,124500,829385896,1093,1090,1093,1090,1040
20230823,124400,828249476,1090,1090,1093,1090,21647
20230823,124300,804651248,1090,1090,1091,1088,3559
20230823,124200,800774398,1090,1090,1090,1089,1482
20230823,124100,799160118,1089,1089,1090,1087,8638
20230823,124000,789753588,1089,1082,1089,1082,4922
20230823,123900,784412858,1083,1076,1083,1076,27297
20230823,123800,754946252,1076,1076,1076,1076,0
20230823,123700,754946252,1076,1072,1076,1072,1603
20230823,123600,753227832,1071,1070,1071,1070,7297
20230823,123500,745415891,1071,1071,1071,1071,0
20230823,123400,745415891,1071,1071,1071,1071,0
20230823,123300,745415891,1071,1071,1071,1071,0
20230823,123200,745415891,1071,1071,1071,1071,0
20230823,123100,745415891,1071,1071,1071,1071,0
20230823,123000,745415891,1071,1071,1071,1071,0
20230823,122900,745415891,1071,1071,1071,1071,0
20230823,122800,745415891,1071,1071,1071,1071,0
20230823,122700,745415891,1071,1071,1071,1071,0
20230823,122600,745415891,1071,1064,1071,1064,1025
20230823,122500,744325277,1070,1070,1070,1070,0
20230823,122400,744325277,1070,1071,1071,1060,20065
20230823,122300,723007286,1076,1076,1076,1076,6
20230823,122200,723000830,1076,1076,1076,1076,0
20230823,122100,723000830,1076,1076,1076,1076,23
20230823,122000,722976082,1070,1070,1070,1070,35
20230823,121900,722938632,1076,1074,1076,1074,48
20230823,121800,722887078,1076,1076,1076,1076,0
20230823,121700,722887078,1076,1076,1076,1076,0
20230823,121600,722887078,1076,1076,1076,1076,0
20230823,121500,722887078,1076,1076,1076,1076,4647
20230823,121400,717886906,1076,1076,1076,1076,0
20230823,121300,717886906,1076,1076,1076,1076,0
20230823,121200,717886906,1076,1076,1076,1076,1
20230823,121100,717885830,1075,1075,1075,1075,199
20230823,121000,717671905,1077,1077,1077,1077,4
20230823,120900,717667597,1078,1078,1078,1078,0
20230823,120800,717667597,1078,1078,1078,1078,0
20230823,120700,717667597,1078,1078,1078,1078,1
20230823,120600,717666519,1075,1075,1075,1075,52
20230823,120500,717610619,1079,1079,1079,1079,65
20230823,120400,717540484,1080,1080,1080,1080,0
20230823,120300,717540484,1080,1080,1080,1080,0
20230823,120200,717540484,1080,1080,1080,1080,51
20230823,120100,717485404,1077,1080,1080,1077,676
20230823,120000,716755831,1079,1077,1080,1068,6867
20230823,115900,709354026,1077,1072,1077,1072,20573
20230823,115800,687271445,1072,1072,1072,1072,2566
20230823,115700,684520693,1072,1071,1072,1071,964
20230823,115600,683488248,1071,1071,1071,1071,4212
20230823,115500,678977196,1070,1070,1070,1070,11924
20230823,115400,666218516,1070,1070,1070,1070,0
20230823,115300,666218516,1070,1066,1070,1066,3001
20230823,115200,663019446,1070,1070,1070,1070,4403
20230823,115100,658308236,1069,1069,1069,1069,19110
20230823,115000,637879646,1068,1066,1068,1066,46733
20230823,114900,587999240,1066,1065,1066,1065,14806
20230823,114800,572221909,1065,1064,1065,1064,25535
20230823,114700,545039134,1063,1060,1063,1060,64293
20230823,114600,476757923,1060,1060,1060,1060,0
20230823,114500,476757923,1060,1060,1060,1060,0
20230823,114400,476757923,1060,1060,1060,1060,0
20230823,114300,476757923,1060,1060,1060,1060,0
20230823,114200,476757923,1060,1060,1060,1060,0
20230823,114100,476757923,1060,1061,1061,1060,44
20230823,114000,476711274,1061,1061,1061,1061,0
20230823,113900,476711274,1061,1060,1061,1059,1017
20230823,113800,475633258,1060,1060,1060,1060,311
20230823,113700,475303598,1062,1062,1062,1062,0
20230823,113600,475303598,1062,1062,1062,1062,0
20230823,113500,475303598,1062,1062,1062,1062,0
20230823,113400,475303598,1062,1062,1062,1062,0
20230823,113300,475303598,1062,1062,1062,1062,186
20230823,113200,475106066,1061,1059,1061,1059,29631
20230823,113100,443691435,1059,1058,1059,1058,798
20230823,113000,442847150,1057,1057,1057,1057,65
20230823,112900,442778445,1057,1056,1057,1056,6233
20230823,112800,436190174,1056,1056,1056,1056,0
20230823,112700,436190174,1056,1056,1056,1056,0
20230823,112600,436190174,1056,1056,1056,1056,0
20230823,112500,436190174,1056,1056,1056,1056,0
20230823,112400,436190174,1056,1056,1056,1056,0
20230823,112300,436190174,1056,1056,1056,1056,0
20230823,112200,436190174,1056,1056,1056,1056,0
20230823,112100,436190174,1056,1056,1056,1056,0
20230823,112000,436190174,1056,1056,1056,1056,0
20230823,111900,436190174,1056,1056,1056,1056,0
20230823,111800,436190174,1056,1056,1056,1056,0
20230823,111700,436190174,1056,1056,1056,1056,0
20230823,111600,436190174,1056,1056,1056,1056,0
20230823,111500,436190174,1056,1056,1056,1056,0
20230823,111400,436190174,1056,1056,1056,1056,0
20230823,111300,436190174,1056,1056,1056,1056,0
20230823,111200,436190174,1056,1056,1056,1056,0
20230823,111100,436190174,1056,1056,1056,1056,0
20230823,111000,436190174,1056,1056,1056,1056,0
20230823,110900,436190174,1056,1056,1056,1056,0
20230823,110800,436190174,1056,1056,1056,1056,2
20230823,110700,436188062,1049,1049,1049,1049,8
20230823,110600,436179670,1049,1049,1049,1049,990
20230823,110500,435141160,1050,1057,1057,1050,1601
20230823,110400,433459103,1053,1053,1053,1053,0
20230823,110300,433459103,1053,1053,1053,1053,3000
20230823,110200,430300103,1057,1057,1057,1057,832
20230823,110100,429420679,1057,1057,1057,1057,159
20230823,110000,429252616,1057,1057,1057,1057,844
20230823,105900,428360508,1057,1057,1057,1057,0
20230823,105800,428360508,1057,1057,1057,1057,0
20230823,105700,428360508,1057,1057,1057,1057,0
20230823,105600,428360508,1057,1056,1057,1056,2
20230823,105500,428358395,1050,1057,1057,1050,376
20230823,105400,427962381,1057,1057,1057,1057,0
20230823,105300,427962381,1057,1057,1057,1057,1
20230823,105200,427961324,1053,1053,1053,1053,1
20230823,105100,427960271,1057,1057,1057,1057,0
20230823,105000,427960271,1057,1057,1057,1057,0
20230823,104900,427960271,1057,1053,1057,1053,1101
20230823,104800,426800914,1057,1057,1057,1057,0
20230823,104700,426800914,1057,1057,1057,1057,0
20230823,104600,426800914,1057,1057,1057,1057,0
20230823,104500,426800914,1057,1057,1057,1057,0
20230823,104400,426800914,1057,1057,1057,1057,550
20230823,104300,426219564,1058,1055,1058,1055,4207
20230823,104200,421771585,1056,1056,1056,1056,10
20230823,104100,421761025,1050,1050,1050,1050,1100
20230823,104000,420606025,1055,1055,1055,1055,0
20230823,103900,420606025,1055,1049,1055,1049,1471
20230823,103800,419062940,1049,1049,1050,1049,3680
20230823,103700,415202619,1049,1049,1050,1049,3670
20230823,103600,411352788,1049,1050,1050,1049,2940
20230823,103500,408268658,1050,1050,1050,1050,1100
20230823,103400,407113658,1049,1049,1050,1049,2570
20230823,103300,404417557,1049,1051,1055,1049,2211
20230823,103200,402097743,1049,1051,1051,1049,2930
20230823,103100,399023961,1049,1055,1055,1049,1639
20230823,103000,397303443,1056,1054,1056,1054,5000
20230823,102900,392023471,1056,1056,1056,1056,0
20230823,102800,392023471,1056,1056,1056,1056,0
20230823,102700,392023471,1056,1056,1056,1056,0
20230823,102600,392023471,1056,1056,1056,1056,0
20230823,102500,392023471,1056,1056,1056,1056,0
20230823,102400,392023471,1056,1055,1056,1055,409
20230823,102300,391591732,1056,1056,1056,1056,0
20230823,102200,391591732,1056,1056,1056,1056,0
20230823,102100,391591732,1056,1056,1056,1056,0
20230823,102000,391591732,1056,1056,1056,1056,0
20230823,101900,391591732,1056,1050,1056,1048,12003
20230823,101800,379010582,1057,1057,1057,1057,0
20230823,101700,379010582,1057,1057,1057,1057,12
20230823,101600,378997898,1058,1058,1058,1058,0
20230823,101500,378997898,1058,1058,1058,1058,0
20230823,101400,378997898,1058,1058,1058,1058,0
20230823,101300,378997898,1058,1058,1058,1058,0
20230823,101200,378997898,1058,1058,1058,1058,1
20230823,101100,378996840,1048,1054,1054,1048,22000
20230823,101000,355925258,1060,1060,1060,1060,0
20230823,100900,355925258,1060,1060,1060,1060,0
20230823,100800,355925258,1060,1060,1060,1060,0
20230823,100700,355925258,1060,1060,1060,1060,0
20230823,100600,355925258,1060,1060,1060,1060,0
20230823,100500,355925258,1060,1060,1060,1060,1
20230823,100400,355924198,1059,1059,1059,1059,0
20230823,100300,355924198,1059,1056,1059,1056,6000
20230823,100200,349571220,1047,1047,1047,1047,0
20230823,100100,349571220,1047,1058,1058,1047,20000
20230823,100000,328574159,1058,1057,1058,1050,36767
20230823,095900,289918175,1057,1058,1058,1045,50001
20230823,095800,237589398,1060,1060,1060,1060,0
20230823,095700,237589398,1060,1061,1061,1060,2841
20230823,095600,234575098,1066,1060,1066,1059,1405
20230823,095500,233085181,1060,1052,1060,1051,12099
20230823,095400,220311479,1051,1053,1053,1051,40005
20230823,095300,178261240,1051,1051,1051,1051,13
20230823,095200,178247577,1051,1051,1051,1051,0
20230823,095100,178247577,1051,1058,1058,1051,50150
20230823,095000,125522437,1058,1058,1058,1058,2851
20230823,094900,122506079,1051,1051,1051,1051,3002
20230823,094800,119350977,1044,1044,1044,1044,0
20230823,094700,119350977,1044,1044,1044,1044,0
20230823,094600,119350977,1044,1044,1044,1044,0
20230823,094500,119350977,1044,1044,1044,1044,0
20230823,094400,119350977,1044,1059,1059,1044,50000
20230823,094300,67044019,1059,1059,1059,1059,9
20230823,094200,67034488,1059,1060,1060,1059,1355
20230823,094100,65599452,1060,1060,1060,1060,93
20230823,094000,65500872,1060,1060,1060,1060,1290
20230823,093900,64133472,1060,1060,1060,1060,2020
20230823,093800,61992272,1060,1060,1060,1060,1100
20230823,093700,60826272,1060,1060,1066,1060,1101
20230823,093600,59659206,1066,1066,1066,1066,0
20230823,093500,59659206,1066,1066,1066,1066,0
20230823,093400,59659206,1066,1066,1066,1066,1
20230823,093300,59658140,1060,1065,1065,1060,1680
20230823,093200,57877190,1065,1065,1065,1065,4
20230823,093100,57872930,1060,1060,1060,1060,0
20230823,093000,57872930,1060,1060,1060,1060,0
20230823,092900,57872930,1060,1060,1060,1060,948
20230823,092800,56868050,1060,1061,1061,1060,550
20230823,092700,56284647,1067,1060,1067,1060,11000
20230823,092600,44558465,1060,1060,1060,1060,0
20230823,092500,44558465,1060,1060,1060,1060,200
20230823,092400,44346465,1060,1060,1060,1060,0
20230823,092300,44346465,1060,1060,1060,1060,110
20230823,092200,44229865,1060,1065,1065,1060,1183
20230823,092100,42975385,1065,1065,1065,1065,2
20230823,092000,42973255,1060,1066,1066,1060,4402
20230823,091900,38304887,1060,1063,1063,1060,1470
20230823,091800,36746417,1066,1065,1066,1065,2444
20230823,091700,34141977,1063,1063,1063,1063,11
20230823,091600,34130284,1062,1062,1062,1062,0
20230823,091500,34130284,1062,1062,1062,1062,293
20230823,091400,33819118,1065,1065,1065,1065,4
20230823,091300,33814858,1064,1064,1064,1064,0
20230823,091200,33814858,1064,1064,1064,1064,0
20230823,091100,33814858,1064,1064,1064,1062,1501
20230823,091000,32220792,1065,1065,1065,1065,1380
20230823,090900,30751092,1065,1065,1067,1065,2076
20230823,090800,28539912,1065,1064,1065,1063,4007
20230823,090700,24272563,1063,1060,1063,1060,7879
20230823,090600,15920314,1057,1059,1059,1057,2273
20230823,090500,13517389,1060,1060,1060,1060,0
20230823,090400,13517389,1060,1061,1061,1060,7399
20230823,090300,5674060,1060,1060,1060,1060,1605
20230823,090200,3972760,1060,1057,1060,1057,89
20230823,090100,3878684,1060,1060,1060,1057,43
20230823,090000,3833134,1058,1058,1058,1058,3623