stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201200,764790340,2150,2150,2150,2150,3210
20230828,201100,764790340,2150,2150,2150,2150,0
20230828,201000,764790340,2150,2150,2150,2150,0
20230828,200900,764790340,2150,2150,2150,2150,0
20230828,200800,764790340,2150,2150,2150,2150,0
20230828,200700,764790340,2150,2150,2150,2150,0
20230828,200600,764790340,2150,2150,2150,2150,0
20230828,200500,764790340,2150,2150,2150,2150,0
20230828,200400,764790340,2150,2150,2150,2150,0
20230828,200300,764790340,2150,2150,2150,2150,0
20230828,200200,764790340,2150,2150,2150,2150,0
20230828,200100,764790340,2150,2150,2150,2150,0
20230828,200000,764790340,2150,2150,2150,2150,0
20230828,195900,764790340,2150,2150,2150,2150,0
20230828,195800,764790340,2150,2150,2150,2150,0
20230828,195700,764790340,2150,2150,2150,2150,0
20230828,195600,764790340,2150,2150,2150,2150,0
20230828,195500,764790340,2150,2150,2150,2150,0
20230828,195400,764790340,2150,2150,2150,2150,0
20230828,195300,764790340,2150,2150,2150,2150,0
20230828,195200,764790340,2150,2150,2150,2150,0
20230828,195100,764790340,2150,2150,2150,2150,0
20230828,195000,764790340,2150,2150,2150,2150,0
20230828,194900,764790340,2150,2150,2150,2150,0
20230828,194800,764790340,2150,2150,2150,2150,0
20230828,194700,764790340,2150,2150,2150,2150,0
20230828,194600,764790340,2150,2150,2150,2150,0
20230828,194500,764790340,2150,2150,2150,2150,0
20230828,194400,764790340,2150,2150,2150,2150,0
20230828,194300,764790340,2150,2150,2150,2150,0
20230828,194200,764790340,2150,2150,2150,2150,3210
20230828,194100,764790340,2150,2150,2150,2150,0
20230828,194000,764790340,2150,2150,2150,2150,0
20230828,193900,764790340,2150,2150,2150,2150,0
20230828,193800,764790340,2150,2150,2150,2150,0
20230828,193700,764790340,2150,2150,2150,2150,0
20230828,193600,764790340,2150,2150,2150,2150,0
20230828,193500,764790340,2150,2150,2150,2150,0
20230828,193400,764790340,2150,2150,2150,2150,0
20230828,193300,764790340,2150,2150,2150,2150,0
20230828,193200,764790340,2150,2150,2150,2150,0
20230828,193100,764790340,2150,2150,2150,2150,0
20230828,193000,764790340,2150,2150,2150,2150,0
20230828,192900,764790340,2150,2150,2150,2150,0
20230828,192800,764790340,2150,2150,2150,2150,0
20230828,192700,764790340,2150,2150,2150,2150,0
20230828,192600,764790340,2150,2150,2150,2150,0
20230828,192500,764790340,2150,2150,2150,2150,0
20230828,192400,764790340,2150,2150,2150,2150,0
20230828,192300,764790340,2150,2150,2150,2150,0
20230828,192200,764790340,2150,2150,2150,2150,0
20230828,192100,764790340,2150,2150,2150,2150,0
20230828,192000,764790340,2150,2150,2150,2150,0
20230828,191900,764790340,2150,2150,2150,2150,0
20230828,191800,764790340,2150,2150,2150,2150,0
20230828,191700,764790340,2150,2150,2150,2150,0
20230828,191600,764790340,2150,2150,2150,2150,0
20230828,191500,764790340,2150,2150,2150,2150,0
20230828,191400,764790340,2150,2150,2150,2150,0
20230828,191300,764790340,2150,2150,2150,2150,0
20230828,191200,764790340,2150,2150,2150,2150,3210
20230828,191100,764790340,2150,2150,2150,2150,0
20230828,191000,764790340,2150,2150,2150,2150,0
20230828,190900,764790340,2150,2150,2150,2150,0
20230828,190800,764790340,2150,2150,2150,2150,0
20230828,190700,764790340,2150,2150,2150,2150,0
20230828,190600,764790340,2150,2150,2150,2150,0
20230828,190500,764790340,2150,2150,2150,2150,0
20230828,190400,764790340,2150,2150,2150,2150,0
20230828,190300,764790340,2150,2150,2150,2150,0
20230828,190200,764790340,2150,2150,2150,2150,0
20230828,190100,764790340,2150,2150,2150,2150,0
20230828,190000,764790340,2150,2150,2150,2150,0
20230828,185900,764790340,2150,2150,2150,2150,0
20230828,185800,764790340,2150,2150,2150,2150,0
20230828,185700,764790340,2150,2150,2150,2150,0
20230828,185600,764790340,2150,2150,2150,2150,0
20230828,185500,764790340,2150,2150,2150,2150,0
20230828,185400,764790340,2150,2150,2150,2150,0
20230828,185300,764790340,2150,2150,2150,2150,0
20230828,185200,764790340,2150,2150,2150,2150,0
20230828,185100,764790340,2150,2150,2150,2150,0
20230828,185000,764790340,2150,2150,2150,2150,0
20230828,184900,764790340,2150,2150,2150,2150,0
20230828,184800,764790340,2150,2150,2150,2150,0
20230828,184700,764790340,2150,2150,2150,2150,0
20230828,184600,764790340,2150,2150,2150,2150,0
20230828,184500,764790340,2150,2150,2150,2150,0
20230828,184400,764790340,2150,2150,2150,2150,0
20230828,184300,764790340,2150,2150,2150,2150,0
20230828,184200,764790340,2150,2150,2150,2150,3210
20230828,184100,764790340,2150,2150,2150,2150,0
20230828,184000,764790340,2150,2150,2150,2150,0
20230828,183900,764790340,2150,2150,2150,2150,0
20230828,183800,764790340,2150,2150,2150,2150,0
20230828,183700,764790340,2150,2150,2150,2150,0
20230828,183600,764790340,2150,2150,2150,2150,0
20230828,183500,764790340,2150,2150,2150,2150,0
20230828,183400,764790340,2150,2150,2150,2150,0
20230828,183300,764790340,2150,2150,2150,2150,0
20230828,183200,764790340,2150,2150,2150,2150,0
20230828,183100,764790340,2150,2150,2150,2150,0
20230828,183000,764790340,2150,2150,2150,2150,0
20230828,182900,764790340,2150,2150,2150,2150,0
20230828,182800,764790340,2150,2150,2150,2150,0
20230828,182700,764790340,2150,2150,2150,2150,0
20230828,182600,764790340,2150,2150,2150,2150,0
20230828,182500,764790340,2150,2150,2150,2150,0
20230828,182400,764790340,2150,2150,2150,2150,0
20230828,182300,764790340,2150,2150,2150,2150,0
20230828,182200,764790340,2150,2150,2150,2150,0
20230828,182100,764790340,2150,2150,2150,2150,0
20230828,182000,764790340,2150,2150,2150,2150,0
20230828,181900,764790340,2150,2150,2150,2150,0
20230828,181800,764790340,2150,2150,2150,2150,0
20230828,181700,764790340,2150,2150,2150,2150,0
20230828,181600,764790340,2150,2150,2150,2150,0
20230828,181500,764790340,2150,2150,2150,2150,0
20230828,181400,764790340,2150,2150,2150,2150,0
20230828,181300,764790340,2150,2150,2150,2150,0
20230828,181200,764790340,2150,2150,2150,2150,3210
20230828,181100,764790340,2150,2150,2150,2150,0
20230828,181000,764790340,2150,2150,2150,2150,0
20230828,180900,764790340,2150,2150,2150,2150,0
20230828,180800,764790340,2150,2150,2150,2150,0
20230828,180700,764790340,2150,2150,2150,2150,0
20230828,180600,764790340,2150,2150,2150,2150,0
20230828,180500,764790340,2150,2150,2150,2150,0
20230828,180400,764790340,2150,2150,2150,2150,0
20230828,180300,764790340,2150,2150,2150,2150,0
20230828,180200,764790340,2150,2150,2150,2150,0
20230828,180100,764790340,2150,2150,2150,2150,0
20230828,180000,764790340,2150,2150,2150,2150,0
20230828,175900,764790340,2150,2150,2150,2150,0
20230828,175800,764790340,2150,2150,2150,2150,0
20230828,175700,764790340,2150,2150,2150,2150,0
20230828,175600,764790340,2150,2150,2150,2150,0
20230828,175500,764790340,2150,2150,2150,2150,0
20230828,175400,764790340,2150,2150,2150,2150,0
20230828,175300,764790340,2150,2150,2150,2150,0
20230828,175200,764790340,2150,2150,2150,2150,0
20230828,175100,764790340,2150,2150,2150,2150,0
20230828,175000,764790340,2150,2150,2150,2150,0
20230828,174900,764790340,2150,2150,2150,2150,0
20230828,174800,764790340,2150,2150,2150,2150,0
20230828,174700,764790340,2150,2150,2150,2150,0
20230828,174600,764790340,2150,2150,2150,2150,0
20230828,174500,764790340,2150,2150,2150,2150,0
20230828,174400,764790340,2150,2150,2150,2150,0
20230828,174300,764790340,2150,2150,2150,2150,0
20230828,174200,764790340,2150,2150,2150,2150,3210
20230828,174100,764790340,2150,2150,2150,2150,0
20230828,174000,764790340,2150,2150,2150,2150,0
20230828,173900,764790340,2150,2150,2150,2150,0
20230828,173800,764790340,2150,2150,2150,2150,0
20230828,173700,764790340,2150,2150,2150,2150,0
20230828,173600,764790340,2150,2150,2150,2150,0
20230828,173500,764790340,2150,2150,2150,2150,0
20230828,173400,764790340,2150,2150,2150,2150,0
20230828,173300,764790340,2150,2150,2150,2150,0
20230828,173200,764790340,2150,2150,2150,2150,0
20230828,173100,764790340,2150,2150,2150,2150,0
20230828,173000,764790340,2150,2150,2150,2150,0
20230828,172900,764790340,2150,2150,2150,2150,0
20230828,172800,764790340,2150,2150,2150,2150,0
20230828,172700,764790340,2150,2150,2150,2150,0
20230828,172600,764790340,2150,2150,2150,2150,0
20230828,172500,764790340,2150,2150,2150,2150,0
20230828,172400,764790340,2150,2150,2150,2150,0
20230828,172300,764790340,2150,2150,2150,2150,0
20230828,172200,764790340,2150,2150,2150,2150,0
20230828,172100,764790340,2150,2150,2150,2150,0
20230828,172000,764790340,2150,2150,2150,2150,0
20230828,171900,764790340,2150,2150,2150,2150,0
20230828,171800,764790340,2150,2150,2150,2150,0
20230828,171700,764790340,2150,2150,2150,2150,0
20230828,171600,764790340,2150,2150,2150,2150,0
20230828,171500,764790340,2150,2150,2150,2150,0
20230828,171400,764790340,2150,2150,2150,2150,0
20230828,171300,764790340,2150,2150,2150,2150,0
20230828,171200,764790340,2150,2150,2150,2150,3210
20230828,171100,764790340,2150,2150,2150,2150,0
20230828,171000,764790340,2150,2150,2150,2150,0
20230828,170900,764790340,2150,2150,2150,2150,0
20230828,170800,764790340,2150,2150,2150,2150,0
20230828,170700,764790340,2150,2150,2150,2150,0
20230828,170600,764790340,2150,2150,2150,2150,0
20230828,170500,764790340,2150,2150,2150,2150,0
20230828,170400,764790340,2150,2150,2150,2150,0
20230828,170300,764790340,2150,2150,2150,2150,0
20230828,170200,764790340,2150,2150,2150,2150,0
20230828,170100,764790340,2150,2150,2150,2150,0
20230828,170000,764790340,2150,2150,2150,2150,0
20230828,165900,764790340,2150,2150,2150,2150,0
20230828,165800,764790340,2150,2150,2150,2150,0
20230828,165700,764790340,2150,2150,2150,2150,0
20230828,165600,764790340,2150,2150,2150,2150,0
20230828,165500,764790340,2150,2150,2150,2150,0
20230828,165400,764790340,2150,2150,2150,2150,0
20230828,165300,764790340,2150,2150,2150,2150,0
20230828,165200,764790340,2150,2150,2150,2150,0
20230828,165100,764790340,2150,2150,2150,2150,0
20230828,165000,764790340,2150,2150,2150,2150,0
20230828,164900,764790340,2150,2150,2150,2150,0
20230828,164800,764790340,2150,2150,2150,2150,0
20230828,164700,764790340,2150,2150,2150,2150,0
20230828,164600,764790340,2150,2150,2150,2150,0
20230828,164500,764790340,2150,2150,2150,2150,0
20230828,164400,764790340,2150,2150,2150,2150,0
20230828,164300,764790340,2150,2150,2150,2150,0
20230828,164200,764790340,2150,2150,2150,2150,3210
20230828,164100,764790340,2150,2150,2150,2150,0
20230828,164000,764790340,2150,2150,2150,2150,0
20230828,163900,764790340,2150,2150,2150,2150,0
20230828,163800,764790340,2150,2150,2150,2150,0
20230828,163700,764790340,2150,2150,2150,2150,0
20230828,163600,764790340,2150,2150,2150,2150,0
20230828,163500,764790340,2150,2150,2150,2150,0
20230828,163400,764790340,2150,2150,2150,2150,0
20230828,163300,764790340,2150,2150,2150,2150,0
20230828,163200,764790340,2150,2150,2150,2150,0
20230828,163100,764790340,2150,2150,2150,2150,0
20230828,163000,764790340,2150,2150,2150,2150,0
20230828,162900,764790340,2150,2150,2150,2150,0
20230828,162800,764790340,2150,2150,2150,2150,0
20230828,162700,764790340,2150,2150,2150,2150,0
20230828,162600,764790340,2150,2150,2150,2150,0
20230828,162500,764790340,2150,2150,2150,2150,0
20230828,162400,764790340,2150,2150,2150,2150,0
20230828,162300,764790340,2150,2150,2150,2150,0
20230828,162200,764790340,2150,2150,2150,2150,0
20230828,162100,764790340,2150,2150,2150,2150,0
20230828,162000,764790340,2150,2150,2150,2150,0
20230828,161900,764790340,2150,2150,2150,2150,0
20230828,161800,764790340,2150,2150,2150,2150,0
20230828,161700,764790340,2150,2150,2150,2150,0
20230828,161600,764790340,2150,2150,2150,2150,0
20230828,161500,764790340,2150,2150,2150,2150,0
20230828,161400,764790340,2150,2150,2150,2150,0
20230828,161300,764790340,2150,2150,2150,2150,0
20230828,161200,764790340,2150,2150,2150,2150,3210
20230828,161100,764790340,2150,2150,2150,2150,0
20230828,161000,764790340,2150,2150,2150,2150,0
20230828,160900,764790340,2150,2150,2150,2150,0
20230828,160800,764790340,2150,2150,2150,2150,0
20230828,160700,764790340,2150,2150,2150,2150,0
20230828,160600,764790340,2150,2150,2150,2150,0
20230828,160500,764790340,2150,2150,2150,2150,0
20230828,160400,764790340,2150,2150,2150,2150,0
20230828,160300,764790340,2150,2150,2150,2150,0
20230828,160200,764790340,2150,2150,2150,2150,0
20230828,160100,764790340,2150,2150,2150,2150,0
20230828,160000,764790340,2150,2150,2150,2150,0
20230828,155900,764790340,2150,2150,2150,2150,0
20230828,155800,764790340,2150,2150,2150,2150,0
20230828,155700,764790340,2150,2150,2150,2150,0
20230828,155600,764790340,2150,2150,2150,2150,0
20230828,155500,764790340,2150,2150,2150,2150,0
20230828,155400,764790340,2150,2150,2150,2150,0
20230828,155300,764790340,2150,2150,2150,2150,0
20230828,155200,764790340,2150,2150,2150,2150,0
20230828,155100,764790340,2150,2150,2150,2150,0
20230828,155000,764790340,2150,2150,2150,2150,0
20230828,154900,764790340,2150,2150,2150,2150,0
20230828,154800,764790340,2150,2150,2150,2150,0
20230828,154700,764790340,2150,2150,2150,2150,0
20230828,154600,764790340,2150,2150,2150,2150,0
20230828,154500,764790340,2150,2150,2150,2150,0
20230828,154400,764790340,2150,2150,2150,2150,0
20230828,154300,764790340,2150,2150,2150,2150,0
20230828,154200,764790340,2150,2150,2150,2150,3210
20230828,154100,764790340,2150,2150,2150,2150,0
20230828,154000,764790340,2150,2150,2150,2150,0
20230828,153900,764790340,2150,2150,2150,2150,0
20230828,153800,764790340,2150,2150,2150,2150,0
20230828,153700,764790340,2150,2150,2150,2150,0
20230828,153600,764790340,2150,2150,2150,2150,0
20230828,153500,764790340,2150,2150,2150,2150,0
20230828,153400,764790340,2150,2150,2150,2150,0
20230828,153300,764790340,2150,2150,2150,2150,0
20230828,153200,764790340,2150,2150,2150,2150,0
20230828,153100,764790340,2150,2150,2150,2150,0
20230828,153000,764790340,2150,2150,2150,2150,3210
20230828,152900,757888840,2160,2160,2160,2160,0
20230828,152800,757888840,2160,2160,2160,2160,0
20230828,152700,757888840,2160,2160,2160,2160,0
20230828,152600,757888840,2160,2160,2160,2160,0
20230828,152500,757888840,2160,2160,2160,2160,0
20230828,152400,757888840,2160,2160,2160,2160,0
20230828,152300,757888840,2160,2160,2160,2160,0
20230828,152200,757888840,2160,2160,2160,2160,0
20230828,152100,757888840,2160,2160,2160,2160,0
20230828,152000,757888840,2160,2160,2160,2160,0
20230828,151900,757888840,2160,2160,2160,2160,50
20230828,151800,757780840,2160,2160,2160,2160,1494
20230828,151700,754553800,2155,2155,2160,2150,2847
20230828,151600,748429855,2160,2155,2160,2155,867
20230828,151500,746561135,2155,2160,2160,2155,1295
20230828,151400,743770400,2165,2165,2165,2165,2
20230828,151300,743766070,2165,2165,2170,2165,4484
20230828,151200,734046710,2160,2155,2160,2150,1123
20230828,151100,731630930,2165,2160,2165,2160,199
20230828,151000,731200745,2160,2160,2160,2160,0
20230828,150900,731200745,2160,2150,2160,2150,1300
20230828,150800,728396025,2150,2150,2150,2150,0
20230828,150700,728396025,2150,2150,2150,2150,155
20230828,150600,728062775,2150,2150,2150,2150,0
20230828,150500,728062775,2150,2150,2150,2150,0
20230828,150400,728062775,2150,2150,2150,2150,0
20230828,150300,728062775,2150,2150,2150,2150,0
20230828,150200,728062775,2150,2150,2150,2140,47
20230828,150100,727961735,2160,2160,2160,2160,0
20230828,150000,727961735,2160,2160,2160,2160,0
20230828,145900,727961735,2160,2160,2160,2160,0
20230828,145800,727961735,2160,2155,2160,2155,1250
20230828,145700,725265485,2160,2160,2160,2160,0
20230828,145600,725265485,2160,2160,2160,2160,0
20230828,145500,725265485,2160,2160,2160,2160,0
20230828,145400,725265485,2160,2160,2160,2160,0
20230828,145300,725265485,2160,2160,2160,2160,0
20230828,145200,725265485,2160,2160,2160,2160,0
20230828,145100,725265485,2160,2160,2160,2160,0
20230828,145000,725265485,2160,2160,2160,2160,30
20230828,144900,725200685,2155,2155,2155,2155,900
20230828,144800,723261185,2155,2155,2155,2155,0
20230828,144700,723261185,2155,2155,2155,2155,22
20230828,144600,723213775,2140,2140,2140,2140,0
20230828,144500,723213775,2140,2145,2145,2140,400
20230828,144400,722357480,2150,2150,2150,2150,0
20230828,144300,722357480,2150,2150,2150,2150,0
20230828,144200,722357480,2150,2150,2150,2150,5
20230828,144100,722346730,2150,2150,2150,2150,0
20230828,144000,722346730,2150,2150,2150,2150,179
20230828,143900,721961880,2160,2160,2160,2160,0
20230828,143800,721961880,2160,2160,2160,2160,0
20230828,143700,721961880,2160,2160,2160,2160,0
20230828,143600,721961880,2160,2160,2160,2160,0
20230828,143500,721961880,2160,2160,2160,2160,3
20230828,143400,721955400,2140,2140,2140,2140,0
20230828,143300,721955400,2140,2140,2140,2140,0
20230828,143200,721955400,2140,2140,2140,2140,0
20230828,143100,721955400,2140,2140,2140,2140,0
20230828,143000,721955400,2140,2160,2160,2140,2
20230828,142900,721951100,2160,2160,2160,2160,0
20230828,142800,721951100,2160,2160,2160,2160,0
20230828,142700,721951100,2160,2160,2160,2160,0
20230828,142600,721951100,2160,2155,2160,2155,400
20230828,142500,721087600,2150,2150,2150,2150,1
20230828,142400,721085450,2140,2145,2145,2140,53
20230828,142300,720972025,2130,2130,2130,2130,0
20230828,142200,720972025,2130,2130,2130,2130,0
20230828,142100,720972025,2130,2150,2150,2130,2125
20230828,142000,716420870,2155,2155,2155,2155,88
20230828,141900,716231230,2160,2160,2160,2160,0
20230828,141800,716231230,2160,2160,2160,2160,0
20230828,141700,716231230,2160,2160,2160,2160,1
20230828,141600,716229070,2155,2155,2155,2155,0
20230828,141500,716229070,2155,2155,2155,2155,513
20230828,141400,715123555,2155,2160,2160,2155,333
20230828,141300,714404290,2175,2175,2175,2175,0
20230828,141200,714404290,2175,2175,2175,2175,0
20230828,141100,714404290,2175,2175,2175,2175,0
20230828,141000,714404290,2175,2175,2175,2175,0
20230828,140900,714404290,2175,2175,2175,2175,0
20230828,140800,714404290,2175,2175,2175,2175,0
20230828,140700,714404290,2175,2150,2180,2150,710
20230828,140600,712859110,2180,2150,2180,2150,3800
20230828,140500,704664675,2155,2155,2155,2155,0
20230828,140400,704664675,2155,2155,2155,2155,191
20230828,140300,704253070,2150,2140,2150,2140,92
20230828,140200,704055920,2135,2135,2135,2130,934
20230828,140100,702061835,2135,2135,2140,2135,51
20230828,140000,701952765,2135,2145,2160,2135,10316
20230828,135900,679872740,2140,2145,2145,2140,14000
20230828,135800,649885240,2165,2165,2165,2165,0
20230828,135700,649885240,2165,2165,2165,2165,0
20230828,135600,649885240,2165,2165,2165,2165,41
20230828,135500,649796475,2150,2150,2150,2150,50
20230828,135400,649688975,2150,2150,2150,2150,4996
20230828,135300,638947575,2150,2150,2150,2150,3
20230828,135200,638941125,2150,2170,2170,2150,3555
20230828,135100,631295860,2170,2170,2170,2170,18
20230828,135000,631256800,2160,2160,2160,2160,200
20230828,134900,630824800,2160,2160,2160,2160,0
20230828,134800,630824800,2160,2160,2160,2160,0
20230828,134700,630824800,2160,2160,2160,2160,0
20230828,134600,630824800,2160,2160,2160,2160,334
20230828,134500,630103360,2180,2180,2180,2180,0
20230828,134400,630103360,2180,2180,2180,2180,0
20230828,134300,630103360,2180,2180,2180,2180,0
20230828,134200,630103360,2180,2180,2180,2180,0
20230828,134100,630103360,2180,2180,2180,2180,0
20230828,134000,630103360,2180,2180,2180,2180,0
20230828,133900,630103360,2180,2180,2180,2180,7
20230828,133800,630088100,2175,2175,2175,2175,0
20230828,133700,630088100,2175,2175,2175,2175,22
20230828,133600,630040250,2175,2155,2175,2155,149
20230828,133500,629718175,2150,2150,2150,2150,0
20230828,133400,629718175,2150,2150,2150,2150,1
20230828,133300,629716025,2160,2160,2160,2160,0
20230828,133200,629716025,2160,2160,2160,2160,0
20230828,133100,629716025,2160,2160,2160,2160,0
20230828,133000,629716025,2160,2160,2160,2160,0
20230828,132900,629716025,2160,2160,2160,2160,0
20230828,132800,629716025,2160,2160,2160,2160,0
20230828,132700,629716025,2160,2160,2160,2160,0
20230828,132600,629716025,2160,2160,2160,2160,0
20230828,132500,629716025,2160,2160,2160,2160,500
20230828,132400,628636025,2160,2160,2160,2160,0
20230828,132300,628636025,2160,2160,2160,2160,0
20230828,132200,628636025,2160,2160,2160,2160,0
20230828,132100,628636025,2160,2160,2160,2160,0
20230828,132000,628636025,2160,2160,2160,2160,100
20230828,131900,628420025,2145,2145,2145,2145,0
20230828,131800,628420025,2145,2150,2150,2145,501
20230828,131700,627345135,2145,2145,2145,2145,0
20230828,131600,627345135,2145,2150,2150,2145,550
20230828,131500,626163925,2160,2160,2160,2160,0
20230828,131400,626163925,2160,2160,2160,2160,810
20230828,131300,624414325,2160,2165,2165,2160,2001
20230828,131200,620090665,2170,2170,2170,2170,82
20230828,131100,619912725,2180,2170,2180,2170,29
20230828,131000,619849765,2170,2175,2175,2170,111
20230828,130900,619608395,2180,2180,2180,2180,0
20230828,130800,619608395,2180,2180,2180,2180,5
20230828,130700,619597495,2180,2180,2180,2180,0
20230828,130600,619597495,2180,2180,2180,2180,0
20230828,130500,619597495,2180,2180,2180,2180,0
20230828,130400,619597495,2180,2180,2180,2180,0
20230828,130300,619597495,2180,2180,2180,2180,2
20230828,130200,619593135,2180,2180,2180,2180,0
20230828,130100,619593135,2180,2180,2180,2180,0
20230828,130000,619593135,2180,2180,2180,2180,0
20230828,125900,619593135,2180,2180,2180,2180,200
20230828,125800,619157135,2175,2175,2175,2175,460
20230828,125700,618156635,2180,2180,2180,2180,510
20230828,125600,617044835,2180,2180,2180,2180,10
20230828,125500,617023035,2180,2180,2180,2180,0
20230828,125400,617023035,2180,2180,2180,2180,0
20230828,125300,617023035,2180,2180,2180,2180,0
20230828,125200,617023035,2180,2180,2180,2180,12
20230828,125100,616996875,2180,2180,2180,2180,495
20230828,125000,615917775,2175,2180,2180,2175,1583
20230828,124900,612467225,2190,2190,2190,2190,0
20230828,124800,612467225,2190,2190,2190,2190,5
20230828,124700,612456275,2190,2190,2190,2190,1900
20230828,124600,608295275,2190,2185,2190,2185,2060
20230828,124500,603793875,2190,2190,2190,2190,20
20230828,124400,603750075,2190,2190,2190,2190,0
20230828,124300,603750075,2190,2190,2190,2190,2402
20230828,124200,598489695,2190,2190,2190,2190,100
20230828,124100,598270695,2195,2195,2195,2195,646
20230828,124000,596852725,2195,2195,2195,2195,93
20230828,123900,596648590,2195,2195,2195,2195,2859
20230828,123800,590373085,2195,2200,2200,2195,2043
20230828,123700,585883485,2200,2200,2200,2200,0
20230828,123600,585883485,2200,2200,2205,2200,8252
20230828,123500,567699355,2205,2215,2215,2205,7404
20230828,123400,551350135,2215,2205,2215,2205,2531
20230828,123300,545754125,2195,2195,2200,2195,8465
20230828,123200,527144900,2190,2185,2190,2185,175
20230828,123100,526761675,2190,2190,2190,2190,5
20230828,123000,526750725,2190,2190,2190,2190,100
20230828,122900,526531725,2180,2185,2185,2180,141
20230828,122800,526224280,2185,2185,2185,2185,0
20230828,122700,526224280,2185,2185,2185,2185,1078
20230828,122600,523868850,2180,2180,2180,2180,0
20230828,122500,523868850,2180,2180,2180,2180,0
20230828,122400,523868850,2180,2180,2180,2180,1242
20230828,122300,521161290,2180,2175,2180,2175,2100
20230828,122200,516593130,2175,2175,2175,2175,3
20230828,122100,516586605,2170,2170,2170,2170,610
20230828,122000,515262905,2160,2160,2160,2160,0
20230828,121900,515262905,2160,2160,2160,2160,0
20230828,121800,515262905,2160,2160,2160,2160,0
20230828,121700,515262905,2160,2160,2160,2160,0
20230828,121600,515262905,2160,2170,2170,2160,30
20230828,121500,515198095,2170,2170,2170,2170,0
20230828,121400,515198095,2170,2170,2170,2170,0
20230828,121300,515198095,2170,2170,2170,2170,10
20230828,121200,515176395,2155,2155,2155,2155,100
20230828,121100,514960895,2155,2155,2155,2155,100
20230828,121000,514745395,2155,2155,2155,2155,1000
20230828,120900,512590395,2155,2155,2155,2155,251
20230828,120800,512049490,2155,2155,2155,2155,100
20230828,120700,511833990,2150,2150,2150,2150,330
20230828,120600,511124490,2155,2155,2155,2155,318
20230828,120500,510439200,2150,2150,2150,2150,0
20230828,120400,510439200,2150,2150,2150,2150,0
20230828,120300,510439200,2150,2150,2150,2150,0
20230828,120200,510439200,2150,2150,2150,2150,0
20230828,120100,510439200,2150,2170,2170,2125,6053
20230828,120000,497520905,2165,2165,2165,2165,0
20230828,115900,497520905,2165,2165,2165,2165,200
20230828,115800,497087905,2165,2165,2165,2165,0
20230828,115700,497087905,2165,2165,2165,2165,0
20230828,115600,497087905,2165,2175,2175,2165,2466
20230828,115500,491748205,2180,2180,2180,2180,116
20230828,115400,491495325,2180,2180,2180,2180,38
20230828,115300,491412485,2195,2195,2195,2195,0
20230828,115200,491412485,2195,2180,2195,2180,726
20230828,115100,489825155,2185,2185,2185,2185,281
20230828,115000,489211170,2190,2190,2190,2190,0
20230828,114900,489211170,2190,2190,2190,2190,3
20230828,114800,489204600,2190,2190,2190,2190,631
20230828,114700,487822710,2190,2190,2190,2190,5
20230828,114600,487811760,2200,2200,2200,2200,7
20230828,114500,487796360,2200,2200,2200,2185,502
20230828,114400,486693775,2185,2185,2185,2185,8
20230828,114300,486676295,2185,2185,2185,2185,465
20230828,114200,485660270,2195,2195,2195,2195,5
20230828,114100,485649295,2195,2195,2195,2195,3
20230828,114000,485642710,2195,2200,2200,2195,473
20230828,113900,484604460,2200,2200,2200,2200,79
20230828,113800,484430660,2200,2190,2200,2190,380
20230828,113700,483594930,2190,2190,2190,2190,0
20230828,113600,483594930,2190,2190,2190,2190,1
20230828,113500,483592740,2185,2185,2185,2185,0
20230828,113400,483592740,2185,2185,2185,2185,100
20230828,113300,483374240,2185,2185,2185,2185,0
20230828,113200,483374240,2185,2205,2205,2185,37
20230828,113100,483293295,2210,2210,2210,2210,0
20230828,113000,483293295,2210,2185,2210,2185,400
20230828,112900,482412095,2185,2185,2185,2185,297
20230828,112800,481763150,2210,2205,2210,2185,10
20230828,112700,481741195,2185,2205,2205,2185,11
20230828,112600,481716960,2210,2210,2210,2210,0
20230828,112500,481716960,2210,2210,2210,2210,0
20230828,112400,481716960,2210,2200,2210,2200,1200
20230828,112300,479074960,2195,2195,2200,2195,528
20230828,112200,477914990,2190,2185,2190,2185,3043
20230828,112100,471255870,2190,2190,2190,2190,10
20230828,112000,471233970,2165,2190,2190,2140,4766
20230828,111900,460936615,2215,2215,2215,2215,0
20230828,111800,460936615,2215,2190,2215,2190,1125
20230828,111700,458466840,2195,2210,2210,2195,1193
20230828,111600,455839640,2220,2210,2220,2210,12765
20230828,111500,427528065,2210,2210,2215,2195,1225
20230828,111400,424838810,2215,2185,2215,2185,1801
20230828,111300,420883715,2185,2185,2185,2185,139
20230828,111200,420580000,2190,2190,2190,2190,1013
20230828,111100,418361530,2190,2195,2195,2190,568
20230828,111000,417115270,2195,2195,2200,2195,664
20230828,110900,415655790,2215,2200,2215,2200,3045
20230828,110800,408946535,2205,2200,2205,2195,1500
20230828,110700,405647660,2205,2205,2205,2205,5
20230828,110600,405636635,2210,2215,2215,2210,101
20230828,110500,405413420,2215,2200,2215,2200,1010
20230828,110400,403191345,2210,2210,2210,2210,150
20230828,110300,402859845,2195,2215,2215,2195,35
20230828,110200,402782620,2215,2210,2215,2210,851
20230828,110100,400898765,2205,2205,2205,2205,2198
20230828,110000,396052175,2205,2200,2210,2185,982
20230828,105900,393890695,2195,2195,2195,2195,700
20230828,105800,392354195,2180,2180,2180,2180,692
20230828,105700,390845635,2180,2195,2195,2180,719
20230828,105600,389277015,2180,2180,2180,2180,1190
20230828,105500,386682815,2195,2195,2195,2195,0
20230828,105400,386682815,2195,2195,2195,2195,976
20230828,105300,384540495,2195,2195,2200,2195,869
20230828,105200,382632695,2190,2190,2190,2190,0
20230828,105100,382632695,2190,2180,2190,2180,751
20230828,105000,380991380,2185,2185,2185,2185,8
20230828,104900,380973900,2185,2185,2185,2175,24
20230828,104800,380921680,2175,2175,2180,2175,732
20230828,104700,379329505,2170,2200,2200,2170,3417
20230828,104600,371865100,2200,2205,2210,2200,484
20230828,104500,370795900,2200,2205,2210,2200,2326
20230828,104400,365655600,2205,2205,2205,2195,1640
20230828,104300,362039600,2205,2195,2205,2195,2756
20230828,104200,355963665,2195,2205,2205,2195,1017
20230828,104100,353725900,2205,2200,2205,2190,4301
20230828,104000,344259695,2200,2200,2200,2200,50
20230828,103900,344149695,2200,2200,2200,2200,2
20230828,103800,344145295,2200,2200,2200,2200,634
20230828,103700,342750495,2200,2180,2200,2180,536
20230828,103600,341576075,2200,2205,2205,2190,2543
20230828,103500,335999095,2190,2200,2210,2190,5916
20230828,103400,322936975,2195,2185,2195,2185,6143
20230828,103300,309488300,2185,2185,2185,2185,550
20230828,103200,308286550,2185,2185,2190,2170,1176
20230828,103100,305718690,2190,2175,2190,2140,13285
20230828,103000,276775285,2155,2165,2170,2155,1672
20230828,102900,273149425,2155,2155,2155,2155,0
20230828,102800,273149425,2155,2155,2155,2155,0
20230828,102700,273149425,2155,2155,2155,2155,552
20230828,102600,271959865,2170,2170,2170,2170,0
20230828,102500,271959865,2170,2165,2170,2165,700
20230828,102400,270440955,2150,2165,2165,2150,352
20230828,102300,269679625,2145,2145,2145,2145,1500
20230828,102200,266462125,2165,2165,2165,2165,9
20230828,102100,266442640,2165,2170,2170,2165,1037
20230828,102000,264197485,2170,2170,2170,2170,3046
20230828,101900,257587665,2170,2170,2170,2170,34
20230828,101800,257513885,2175,2170,2175,2170,288
20230828,101700,256887600,2175,2165,2175,2165,1874
20230828,101600,252815380,2165,2170,2180,2165,803
20230828,101500,251073825,2180,2170,2180,2145,5524
20230828,101400,239091085,2180,2160,2180,2160,7412
20230828,101300,223042585,2160,2155,2170,2155,1512
20230828,101200,219768230,2155,2160,2165,2140,5718
20230828,101100,207442325,2155,2145,2160,2125,2504
20230828,101000,202065110,2160,2100,2160,2100,10075
20230828,100900,180476815,2110,2135,2135,2045,2611
20230828,100800,174989845,2135,2110,2140,2095,3771
20230828,100700,166954045,2110,2090,2110,2090,2146
20230828,100600,162448515,2100,2050,2100,2050,8268
20230828,100500,145232470,2055,2045,2055,2045,101
20230828,100400,145025535,2030,2030,2030,2030,0
20230828,100300,145025535,2030,2045,2045,2030,858
20230828,100200,143276280,2030,2030,2030,2030,0
20230828,100100,143276280,2030,2040,2040,2030,3250
20230828,100000,136676555,2040,2035,2045,2035,4357
20230828,095900,127788845,2035,2035,2035,2035,25
20230828,095800,127737970,2035,2035,2035,2035,0
20230828,095700,127737970,2035,2035,2035,2030,3286
20230828,095600,121057650,2035,2035,2035,2035,50
20230828,095500,120955900,2035,2035,2035,2035,12
20230828,095400,120931480,2035,2035,2035,2035,6
20230828,095300,120919270,2040,2035,2040,2035,53
20230828,095200,120811410,2030,2035,2035,2030,400
20230828,095100,119998910,2035,2035,2035,2035,19
20230828,095000,119960245,2035,2040,2040,2035,543
20230828,094900,118855165,2040,2040,2040,2040,506
20230828,094800,117822925,2040,2040,2040,2040,50
20230828,094700,117720925,2040,2040,2040,2040,6
20230828,094600,117708685,2040,2040,2040,2040,0
20230828,094500,117708685,2040,2040,2040,2040,1
20230828,094400,117706645,2040,2040,2040,2040,300
20230828,094300,117094645,2040,2040,2040,2040,0
20230828,094200,117094645,2040,2040,2040,2040,1100
20230828,094100,114850645,2040,2040,2040,2040,0
20230828,094000,114850645,2040,2040,2040,2040,1
20230828,093900,114848605,2040,2040,2040,2040,200
20230828,093800,114440605,2040,2030,2040,2030,2406
20230828,093700,109555875,2040,2040,2040,2030,850
20230828,093600,107829570,2035,2040,2040,2035,307
20230828,093500,107203325,2040,2035,2040,2030,2411
20230828,093400,102301615,2045,2045,2045,2045,12
20230828,093300,102277075,2035,2035,2040,2035,876
20230828,093200,100492915,2035,2035,2035,2035,24
20230828,093100,100444075,2035,2035,2035,2035,20
20230828,093000,100403375,2035,2035,2035,2030,879
20230828,092900,98618340,2030,2025,2030,2025,2580
20230828,092800,93385040,2025,2030,2035,2025,752
20230828,092700,91861670,2030,2025,2035,2025,3566
20230828,092600,84604885,2025,2060,2060,2025,18915
20230828,092500,46026095,2065,2055,2065,2055,2109
20230828,092400,41691900,2055,2055,2065,2055,1060
20230828,092300,39513320,2055,2055,2065,2055,576
20230828,092200,38329240,2060,2060,2060,2060,89
20230828,092100,38145900,2055,2055,2055,2055,530
20230828,092000,37056750,2055,2060,2060,2055,62
20230828,091900,36929335,2060,2060,2060,2060,300
20230828,091800,36311335,2060,2060,2060,2060,2
20230828,091700,36307215,2060,2050,2060,2050,1609
20230828,091600,33008705,2050,2050,2050,2050,227
20230828,091500,32543355,2050,2055,2055,2050,401
20230828,091400,31720750,2055,2055,2055,2055,616
20230828,091300,30454870,2060,2060,2060,2055,554
20230828,091200,29315155,2055,2055,2055,2055,524
20230828,091100,28238335,2060,2070,2070,2060,1049
20230828,091000,26067005,2080,2065,2080,2060,303
20230828,090900,25441585,2085,2070,2085,2070,320
20230828,090800,24776465,2060,2070,2095,2055,1359
20230828,090700,21965740,2070,2070,2070,2050,1150
20230828,090600,19596785,2075,2075,2075,2060,213
20230828,090500,19155070,2095,2080,2095,2080,178
20230828,090400,18783180,2105,2085,2110,2080,2407
20230828,090300,13741390,2090,2105,2115,2090,4636
20230828,090200,3942245,2090,2090,2090,2085,364
20230828,090100,3182710,2090,2090,2090,2090,626
20230828,090000,1874370,2145,2075,2150,2075,883