stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204800,1394467200,7100,7100,7100,7100,3613
20230829,204700,1394467200,7100,7100,7100,7100,0
20230829,204600,1394467200,7100,7100,7100,7100,0
20230829,204500,1394467200,7100,7100,7100,7100,0
20230829,204400,1394467200,7100,7100,7100,7100,0
20230829,204300,1394467200,7100,7100,7100,7100,0
20230829,204200,1394467200,7100,7100,7100,7100,0
20230829,204100,1394467200,7100,7100,7100,7100,0
20230829,204000,1394467200,7100,7100,7100,7100,0
20230829,203900,1394467200,7100,7100,7100,7100,0
20230829,203800,1394467200,7100,7100,7100,7100,0
20230829,203700,1394467200,7100,7100,7100,7100,0
20230829,203600,1394467200,7100,7100,7100,7100,0
20230829,203500,1394467200,7100,7100,7100,7100,0
20230829,203400,1394467200,7100,7100,7100,7100,0
20230829,203300,1394467200,7100,7100,7100,7100,0
20230829,203200,1394467200,7100,7100,7100,7100,0
20230829,203100,1394467200,7100,7100,7100,7100,0
20230829,203000,1394467200,7100,7100,7100,7100,0
20230829,202900,1394467200,7100,7100,7100,7100,0
20230829,202800,1394467200,7100,7100,7100,7100,0
20230829,202700,1394467200,7100,7100,7100,7100,0
20230829,202600,1394467200,7100,7100,7100,7100,0
20230829,202500,1394467200,7100,7100,7100,7100,0
20230829,202400,1394467200,7100,7100,7100,7100,0
20230829,202300,1394467200,7100,7100,7100,7100,0
20230829,202200,1394467200,7100,7100,7100,7100,0
20230829,202100,1394467200,7100,7100,7100,7100,0
20230829,202000,1394467200,7100,7100,7100,7100,0
20230829,201900,1394467200,7100,7100,7100,7100,0
20230829,201800,1394467200,7100,7100,7100,7100,3613
20230829,201700,1394467200,7100,7100,7100,7100,0
20230829,201600,1394467200,7100,7100,7100,7100,0
20230829,201500,1394467200,7100,7100,7100,7100,0
20230829,201400,1394467200,7100,7100,7100,7100,0
20230829,201300,1394467200,7100,7100,7100,7100,0
20230829,201200,1394467200,7100,7100,7100,7100,0
20230829,201100,1394467200,7100,7100,7100,7100,0
20230829,201000,1394467200,7100,7100,7100,7100,0
20230829,200900,1394467200,7100,7100,7100,7100,0
20230829,200800,1394467200,7100,7100,7100,7100,0
20230829,200700,1394467200,7100,7100,7100,7100,0
20230829,200600,1394467200,7100,7100,7100,7100,0
20230829,200500,1394467200,7100,7100,7100,7100,0
20230829,200400,1394467200,7100,7100,7100,7100,0
20230829,200300,1394467200,7100,7100,7100,7100,0
20230829,200200,1394467200,7100,7100,7100,7100,0
20230829,200100,1394467200,7100,7100,7100,7100,0
20230829,200000,1394467200,7100,7100,7100,7100,0
20230829,195900,1394467200,7100,7100,7100,7100,0
20230829,195800,1394467200,7100,7100,7100,7100,0
20230829,195700,1394467200,7100,7100,7100,7100,0
20230829,195600,1394467200,7100,7100,7100,7100,0
20230829,195500,1394467200,7100,7100,7100,7100,0
20230829,195400,1394467200,7100,7100,7100,7100,0
20230829,195300,1394467200,7100,7100,7100,7100,0
20230829,195200,1394467200,7100,7100,7100,7100,0
20230829,195100,1394467200,7100,7100,7100,7100,0
20230829,195000,1394467200,7100,7100,7100,7100,0
20230829,194900,1394467200,7100,7100,7100,7100,0
20230829,194800,1394467200,7100,7100,7100,7100,3613
20230829,194700,1394467200,7100,7100,7100,7100,0
20230829,194600,1394467200,7100,7100,7100,7100,0
20230829,194500,1394467200,7100,7100,7100,7100,0
20230829,194400,1394467200,7100,7100,7100,7100,0
20230829,194300,1394467200,7100,7100,7100,7100,0
20230829,194200,1394467200,7100,7100,7100,7100,0
20230829,194100,1394467200,7100,7100,7100,7100,0
20230829,194000,1394467200,7100,7100,7100,7100,0
20230829,193900,1394467200,7100,7100,7100,7100,0
20230829,193800,1394467200,7100,7100,7100,7100,0
20230829,193700,1394467200,7100,7100,7100,7100,0
20230829,193600,1394467200,7100,7100,7100,7100,0
20230829,193500,1394467200,7100,7100,7100,7100,0
20230829,193400,1394467200,7100,7100,7100,7100,0
20230829,193300,1394467200,7100,7100,7100,7100,0
20230829,193200,1394467200,7100,7100,7100,7100,0
20230829,193100,1394467200,7100,7100,7100,7100,0
20230829,193000,1394467200,7100,7100,7100,7100,0
20230829,192900,1394467200,7100,7100,7100,7100,0
20230829,192800,1394467200,7100,7100,7100,7100,0
20230829,192700,1394467200,7100,7100,7100,7100,0
20230829,192600,1394467200,7100,7100,7100,7100,0
20230829,192500,1394467200,7100,7100,7100,7100,0
20230829,192400,1394467200,7100,7100,7100,7100,0
20230829,192300,1394467200,7100,7100,7100,7100,0
20230829,192200,1394467200,7100,7100,7100,7100,0
20230829,192100,1394467200,7100,7100,7100,7100,0
20230829,192000,1394467200,7100,7100,7100,7100,0
20230829,191900,1394467200,7100,7100,7100,7100,0
20230829,191800,1394467200,7100,7100,7100,7100,3613
20230829,191700,1394467200,7100,7100,7100,7100,0
20230829,191600,1394467200,7100,7100,7100,7100,0
20230829,191500,1394467200,7100,7100,7100,7100,0
20230829,191400,1394467200,7100,7100,7100,7100,0
20230829,191300,1394467200,7100,7100,7100,7100,0
20230829,191200,1394467200,7100,7100,7100,7100,0
20230829,191100,1394467200,7100,7100,7100,7100,0
20230829,191000,1394467200,7100,7100,7100,7100,0
20230829,190900,1394467200,7100,7100,7100,7100,0
20230829,190800,1394467200,7100,7100,7100,7100,0
20230829,190700,1394467200,7100,7100,7100,7100,0
20230829,190600,1394467200,7100,7100,7100,7100,0
20230829,190500,1394467200,7100,7100,7100,7100,0
20230829,190400,1394467200,7100,7100,7100,7100,0
20230829,190300,1394467200,7100,7100,7100,7100,0
20230829,190200,1394467200,7100,7100,7100,7100,0
20230829,190100,1394467200,7100,7100,7100,7100,0
20230829,190000,1394467200,7100,7100,7100,7100,0
20230829,185900,1394467200,7100,7100,7100,7100,0
20230829,185800,1394467200,7100,7100,7100,7100,0
20230829,185700,1394467200,7100,7100,7100,7100,0
20230829,185600,1394467200,7100,7100,7100,7100,0
20230829,185500,1394467200,7100,7100,7100,7100,0
20230829,185400,1394467200,7100,7100,7100,7100,0
20230829,185300,1394467200,7100,7100,7100,7100,0
20230829,185200,1394467200,7100,7100,7100,7100,0
20230829,185100,1394467200,7100,7100,7100,7100,0
20230829,185000,1394467200,7100,7100,7100,7100,0
20230829,184900,1394467200,7100,7100,7100,7100,0
20230829,184800,1394467200,7100,7100,7100,7100,3613
20230829,184700,1394467200,7100,7100,7100,7100,0
20230829,184600,1394467200,7100,7100,7100,7100,0
20230829,184500,1394467200,7100,7100,7100,7100,0
20230829,184400,1394467200,7100,7100,7100,7100,0
20230829,184300,1394467200,7100,7100,7100,7100,0
20230829,184200,1394467200,7100,7100,7100,7100,0
20230829,184100,1394467200,7100,7100,7100,7100,0
20230829,184000,1394467200,7100,7100,7100,7100,0
20230829,183900,1394467200,7100,7100,7100,7100,0
20230829,183800,1394467200,7100,7100,7100,7100,0
20230829,183700,1394467200,7100,7100,7100,7100,0
20230829,183600,1394467200,7100,7100,7100,7100,0
20230829,183500,1394467200,7100,7100,7100,7100,0
20230829,183400,1394467200,7100,7100,7100,7100,0
20230829,183300,1394467200,7100,7100,7100,7100,0
20230829,183200,1394467200,7100,7100,7100,7100,0
20230829,183100,1394467200,7100,7100,7100,7100,0
20230829,183000,1394467200,7100,7100,7100,7100,0
20230829,182900,1394467200,7100,7100,7100,7100,0
20230829,182800,1394467200,7100,7100,7100,7100,0
20230829,182700,1394467200,7100,7100,7100,7100,0
20230829,182600,1394467200,7100,7100,7100,7100,0
20230829,182500,1394467200,7100,7100,7100,7100,0
20230829,182400,1394467200,7100,7100,7100,7100,0
20230829,182300,1394467200,7100,7100,7100,7100,0
20230829,182200,1394467200,7100,7100,7100,7100,0
20230829,182100,1394467200,7100,7100,7100,7100,0
20230829,182000,1394467200,7100,7100,7100,7100,0
20230829,181900,1394467200,7100,7100,7100,7100,0
20230829,181800,1394467200,7100,7100,7100,7100,3613
20230829,181700,1394467200,7100,7100,7100,7100,0
20230829,181600,1394467200,7100,7100,7100,7100,0
20230829,181500,1394467200,7100,7100,7100,7100,0
20230829,181400,1394467200,7100,7100,7100,7100,0
20230829,181300,1394467200,7100,7100,7100,7100,0
20230829,181200,1394467200,7100,7100,7100,7100,0
20230829,181100,1394467200,7100,7100,7100,7100,0
20230829,181000,1394467200,7100,7100,7100,7100,0
20230829,180900,1394467200,7100,7100,7100,7100,0
20230829,180800,1394467200,7100,7100,7100,7100,0
20230829,180700,1394467200,7100,7100,7100,7100,0
20230829,180600,1394467200,7100,7100,7100,7100,0
20230829,180500,1394467200,7100,7100,7100,7100,0
20230829,180400,1394467200,7100,7100,7100,7100,0
20230829,180300,1394467200,7100,7100,7100,7100,0
20230829,180200,1394467200,7100,7100,7100,7100,0
20230829,180100,1394467200,7100,7100,7100,7100,0
20230829,180000,1394467200,7100,7100,7100,7100,0
20230829,175900,1394467200,7100,7100,7100,7100,0
20230829,175800,1394467200,7100,7100,7100,7100,0
20230829,175700,1394467200,7100,7100,7100,7100,0
20230829,175600,1394467200,7100,7100,7100,7100,0
20230829,175500,1394467200,7100,7100,7100,7100,0
20230829,175400,1394467200,7100,7100,7100,7100,0
20230829,175300,1394467200,7100,7100,7100,7100,0
20230829,175200,1394467200,7100,7100,7100,7100,0
20230829,175100,1394467200,7100,7100,7100,7100,0
20230829,175000,1394467200,7100,7100,7100,7100,0
20230829,174900,1394467200,7100,7100,7100,7100,0
20230829,174800,1394467200,7100,7100,7100,7100,3613
20230829,174700,1394467200,7100,7100,7100,7100,0
20230829,174600,1394467200,7100,7100,7100,7100,0
20230829,174500,1394467200,7100,7100,7100,7100,0
20230829,174400,1394467200,7100,7100,7100,7100,0
20230829,174300,1394467200,7100,7100,7100,7100,0
20230829,174200,1394467200,7100,7100,7100,7100,0
20230829,174100,1394467200,7100,7100,7100,7100,0
20230829,174000,1394467200,7100,7100,7100,7100,0
20230829,173900,1394467200,7100,7100,7100,7100,0
20230829,173800,1394467200,7100,7100,7100,7100,0
20230829,173700,1394467200,7100,7100,7100,7100,0
20230829,173600,1394467200,7100,7100,7100,7100,0
20230829,173500,1394467200,7100,7100,7100,7100,0
20230829,173400,1394467200,7100,7100,7100,7100,0
20230829,173300,1394467200,7100,7100,7100,7100,0
20230829,173200,1394467200,7100,7100,7100,7100,0
20230829,173100,1394467200,7100,7100,7100,7100,0
20230829,173000,1394467200,7100,7100,7100,7100,0
20230829,172900,1394467200,7100,7100,7100,7100,0
20230829,172800,1394467200,7100,7100,7100,7100,0
20230829,172700,1394467200,7100,7100,7100,7100,0
20230829,172600,1394467200,7100,7100,7100,7100,0
20230829,172500,1394467200,7100,7100,7100,7100,0
20230829,172400,1394467200,7100,7100,7100,7100,0
20230829,172300,1394467200,7100,7100,7100,7100,0
20230829,172200,1394467200,7100,7100,7100,7100,0
20230829,172100,1394467200,7100,7100,7100,7100,0
20230829,172000,1394467200,7100,7100,7100,7100,0
20230829,171900,1394467200,7100,7100,7100,7100,0
20230829,171800,1394467200,7100,7100,7100,7100,3613
20230829,171700,1394467200,7100,7100,7100,7100,0
20230829,171600,1394467200,7100,7100,7100,7100,0
20230829,171500,1394467200,7100,7100,7100,7100,0
20230829,171400,1394467200,7100,7100,7100,7100,0
20230829,171300,1394467200,7100,7100,7100,7100,0
20230829,171200,1394467200,7100,7100,7100,7100,0
20230829,171100,1394467200,7100,7100,7100,7100,0
20230829,171000,1394467200,7100,7100,7100,7100,0
20230829,170900,1394467200,7100,7100,7100,7100,0
20230829,170800,1394467200,7100,7100,7100,7100,0
20230829,170700,1394467200,7100,7100,7100,7100,0
20230829,170600,1394467200,7100,7100,7100,7100,0
20230829,170500,1394467200,7100,7100,7100,7100,0
20230829,170400,1394467200,7100,7100,7100,7100,0
20230829,170300,1394467200,7100,7100,7100,7100,0
20230829,170200,1394467200,7100,7100,7100,7100,0
20230829,170100,1394467200,7100,7100,7100,7100,0
20230829,170000,1394467200,7100,7100,7100,7100,0
20230829,165900,1394467200,7100,7100,7100,7100,0
20230829,165800,1394467200,7100,7100,7100,7100,0
20230829,165700,1394467200,7100,7100,7100,7100,0
20230829,165600,1394467200,7100,7100,7100,7100,0
20230829,165500,1394467200,7100,7100,7100,7100,0
20230829,165400,1394467200,7100,7100,7100,7100,0
20230829,165300,1394467200,7100,7100,7100,7100,0
20230829,165200,1394467200,7100,7100,7100,7100,0
20230829,165100,1394467200,7100,7100,7100,7100,0
20230829,165000,1394467200,7100,7100,7100,7100,0
20230829,164900,1394467200,7100,7100,7100,7100,0
20230829,164800,1394467200,7100,7100,7100,7100,3613
20230829,164700,1394467200,7100,7100,7100,7100,0
20230829,164600,1394467200,7100,7100,7100,7100,0
20230829,164500,1394467200,7100,7100,7100,7100,0
20230829,164400,1394467200,7100,7100,7100,7100,0
20230829,164300,1394467200,7100,7100,7100,7100,0
20230829,164200,1394467200,7100,7100,7100,7100,0
20230829,164100,1394467200,7100,7100,7100,7100,0
20230829,164000,1394467200,7100,7100,7100,7100,0
20230829,163900,1394467200,7100,7100,7100,7100,0
20230829,163800,1394467200,7100,7100,7100,7100,0
20230829,163700,1394467200,7100,7100,7100,7100,0
20230829,163600,1394467200,7100,7100,7100,7100,0
20230829,163500,1394467200,7100,7100,7100,7100,0
20230829,163400,1394467200,7100,7100,7100,7100,0
20230829,163300,1394467200,7100,7100,7100,7100,0
20230829,163200,1394467200,7100,7100,7100,7100,0
20230829,163100,1394467200,7100,7100,7100,7100,0
20230829,163000,1394467200,7100,7100,7100,7100,0
20230829,162900,1394467200,7100,7100,7100,7100,0
20230829,162800,1394467200,7100,7100,7100,7100,0
20230829,162700,1394467200,7100,7100,7100,7100,0
20230829,162600,1394467200,7100,7100,7100,7100,0
20230829,162500,1394467200,7100,7100,7100,7100,0
20230829,162400,1394467200,7100,7100,7100,7100,0
20230829,162300,1394467200,7100,7100,7100,7100,0
20230829,162200,1394467200,7100,7100,7100,7100,0
20230829,162100,1394467200,7100,7100,7100,7100,0
20230829,162000,1394467200,7100,7100,7100,7100,0
20230829,161900,1394467200,7100,7100,7100,7100,0
20230829,161800,1394467200,7100,7100,7100,7100,3613
20230829,161700,1394467200,7100,7100,7100,7100,0
20230829,161600,1394467200,7100,7100,7100,7100,0
20230829,161500,1394467200,7100,7100,7100,7100,0
20230829,161400,1394467200,7100,7100,7100,7100,0
20230829,161300,1394467200,7100,7100,7100,7100,0
20230829,161200,1394467200,7100,7100,7100,7100,0
20230829,161100,1394467200,7100,7100,7100,7100,0
20230829,161000,1394467200,7100,7100,7100,7100,0
20230829,160900,1394467200,7100,7100,7100,7100,0
20230829,160800,1394467200,7100,7100,7100,7100,0
20230829,160700,1394467200,7100,7100,7100,7100,0
20230829,160600,1394467200,7100,7100,7100,7100,0
20230829,160500,1394467200,7100,7100,7100,7100,0
20230829,160400,1394467200,7100,7100,7100,7100,0
20230829,160300,1394467200,7100,7100,7100,7100,0
20230829,160200,1394467200,7100,7100,7100,7100,0
20230829,160100,1394467200,7100,7100,7100,7100,0
20230829,160000,1394467200,7100,7100,7100,7100,0
20230829,155900,1394467200,7100,7100,7100,7100,0
20230829,155800,1394467200,7100,7100,7100,7100,0
20230829,155700,1394467200,7100,7100,7100,7100,0
20230829,155600,1394467200,7100,7100,7100,7100,0
20230829,155500,1394467200,7100,7100,7100,7100,0
20230829,155400,1394467200,7100,7100,7100,7100,0
20230829,155300,1394467200,7100,7100,7100,7100,0
20230829,155200,1394467200,7100,7100,7100,7100,0
20230829,155100,1394467200,7100,7100,7100,7100,0
20230829,155000,1394467200,7100,7100,7100,7100,0
20230829,154900,1394467200,7100,7100,7100,7100,0
20230829,154800,1394467200,7100,7100,7100,7100,3613
20230829,154700,1394467200,7100,7100,7100,7100,0
20230829,154600,1394467200,7100,7100,7100,7100,0
20230829,154500,1394467200,7100,7100,7100,7100,0
20230829,154400,1394467200,7100,7100,7100,7100,0
20230829,154300,1394467200,7100,7100,7100,7100,0
20230829,154200,1394467200,7100,7100,7100,7100,0
20230829,154100,1394467200,7100,7100,7100,7100,0
20230829,154000,1394467200,7100,7100,7100,7100,0
20230829,153900,1394467200,7100,7100,7100,7100,0
20230829,153800,1394467200,7100,7100,7100,7100,0
20230829,153700,1394467200,7100,7100,7100,7100,0
20230829,153600,1394467200,7100,7100,7100,7100,0
20230829,153500,1394467200,7100,7100,7100,7100,0
20230829,153400,1394467200,7100,7100,7100,7100,0
20230829,153300,1394467200,7100,7100,7100,7100,0
20230829,153200,1394467200,7100,7100,7100,7100,0
20230829,153100,1394467200,7100,7100,7100,7100,0
20230829,153000,1394467200,7100,7100,7100,7100,3613
20230829,152900,1368814900,7100,7100,7100,7100,0
20230829,152800,1368814900,7100,7100,7100,7100,0
20230829,152700,1368814900,7100,7100,7100,7100,0
20230829,152600,1368814900,7100,7100,7100,7100,0
20230829,152500,1368814900,7100,7100,7100,7100,0
20230829,152400,1368814900,7100,7100,7100,7100,0
20230829,152300,1368814900,7100,7100,7100,7100,0
20230829,152200,1368814900,7100,7100,7100,7100,0
20230829,152100,1368814900,7100,7100,7100,7100,0
20230829,152000,1368814900,7100,7100,7100,7100,0
20230829,151900,1368814900,7100,7120,7120,7100,5000
20230829,151800,1333293770,7120,7150,7150,7120,1193
20230829,151700,1324765800,7140,7150,7150,7140,111
20230829,151600,1323972260,7140,7140,7140,7140,71
20230829,151500,1323465320,7140,7110,7140,7110,174
20230829,151400,1322226680,7110,7130,7130,7110,2000
20230829,151300,1307991320,7130,7130,7130,7130,0
20230829,151200,1307991320,7130,7170,7170,7130,3559
20230829,151100,1282564100,7170,7170,7170,7170,1
20230829,151000,1282556930,7170,7160,7170,7160,22
20230829,150900,1282399310,7150,7150,7150,7150,21
20230829,150800,1282249160,7150,7160,7160,7150,49
20230829,150700,1281898800,7160,7160,7160,7160,28
20230829,150600,1281698320,7160,7160,7160,7160,101
20230829,150500,1280975160,7160,7150,7160,7150,84
20230829,150400,1280373740,7150,7160,7160,7150,464
20230829,150300,1277052140,7160,7160,7160,7160,77
20230829,150200,1276500820,7160,7160,7160,7160,1
20230829,150100,1276493660,7170,7170,7170,7170,0
20230829,150000,1276493660,7170,7170,7170,7170,218
20230829,145900,1274930600,7170,7180,7180,7170,200
20230829,145800,1273495970,7180,7180,7180,7180,37
20230829,145700,1273230310,7180,7180,7180,7180,0
20230829,145600,1273230310,7180,7180,7180,7180,0
20230829,145500,1273230310,7180,7180,7180,7180,30
20230829,145400,1273014910,7180,7180,7180,7180,7
20230829,145300,1272964650,7180,7180,7180,7180,21
20230829,145200,1272813870,7170,7170,7170,7170,0
20230829,145100,1272813870,7170,7170,7170,7170,0
20230829,145000,1272813870,7170,7190,7190,7170,20
20230829,144900,1272670270,7190,7200,7200,7190,210
20230829,144800,1271158410,7200,7190,7200,7190,21
20230829,144700,1271007410,7190,7190,7190,7190,436
20230829,144600,1267872570,7190,7180,7190,7180,1871
20230829,144500,1254431910,7180,7180,7180,7180,1
20230829,144400,1254424730,7150,7150,7150,7150,438
20230829,144300,1251293030,7150,7150,7150,7150,1000
20230829,144200,1244143030,7150,7140,7170,7140,301
20230829,144100,1241988890,7150,7150,7150,7150,0
20230829,144000,1241988890,7150,7150,7150,7150,11
20230829,143900,1241910240,7150,7150,7150,7150,0
20230829,143800,1241910240,7150,7160,7160,7150,2000
20230829,143700,1227606020,7190,7190,7190,7190,1
20230829,143600,1227598830,7160,7160,7160,7160,0
20230829,143500,1227598830,7160,7160,7160,7160,36
20230829,143400,1227341070,7160,7170,7170,7160,150
20230829,143300,1226266850,7160,7160,7160,7160,0
20230829,143200,1226266850,7160,7160,7160,7160,0
20230829,143100,1226266850,7160,7170,7170,7150,553
20230829,143000,1222304560,7170,7190,7190,7170,313
20230829,142900,1220060330,7190,7190,7190,7190,0
20230829,142800,1220060330,7190,7170,7190,7120,3001
20230829,142700,1198641760,7200,7200,7200,7200,51
20230829,142600,1198274560,7200,7210,7210,7200,622
20230829,142500,1193795160,7210,7210,7210,7210,239
20230829,142400,1192071970,7210,7210,7210,7200,440
20230829,142300,1188901570,7210,7190,7210,7190,4606
20230829,142200,1155742280,7190,7190,7190,7190,200
20230829,142100,1154304280,7190,7190,7190,7190,0
20230829,142000,1154304280,7190,7190,7190,7190,1
20230829,141900,1154297090,7200,7170,7200,7170,430
20230829,141800,1151207690,7160,7160,7160,7160,0
20230829,141700,1151207690,7160,7200,7200,7160,22
20230829,141600,1151050090,7200,7170,7210,7170,1985
20230829,141500,1136765440,7150,7160,7160,7150,577
20230829,141400,1132636120,7160,7160,7160,7160,130
20230829,141300,1131705320,7160,7190,7190,7160,13
20230829,141200,1131612150,7190,7190,7190,7190,3
20230829,141100,1131590580,7190,7200,7200,7190,59
20230829,141000,1131165950,7200,7150,7210,7150,4810
20230829,140900,1096577010,7150,7150,7150,7150,0
20230829,140800,1096577010,7150,7150,7150,7150,3
20230829,140700,1096555560,7150,7150,7150,7150,55
20230829,140600,1096162310,7150,7150,7150,7150,0
20230829,140500,1096162310,7150,7120,7150,7110,888
20230829,140400,1089822360,7150,7150,7150,7150,1
20230829,140300,1089815210,7140,7140,7140,7140,4
20230829,140200,1089786650,7140,7140,7140,7140,138
20230829,140100,1088801330,7150,7140,7150,7140,185
20230829,140000,1087479930,7140,7140,7140,7140,90
20230829,135900,1086837330,7140,7120,7140,7120,946
20230829,135800,1080088100,7110,7110,7110,7110,81
20230829,135700,1079512190,7110,7110,7110,7110,469
20230829,135600,1076177600,7120,7120,7120,7120,174
20230829,135500,1074938720,7110,7110,7110,7110,29
20230829,135400,1074732530,7110,7110,7110,7110,63
20230829,135300,1074284600,7090,7100,7100,7090,32
20230829,135200,1074057700,7100,7100,7100,7100,0
20230829,135100,1074057700,7100,7100,7100,7100,0
20230829,135000,1074057700,7100,7090,7100,7090,958
20230829,134900,1067264640,7090,7080,7090,7080,105
20230829,134800,1066520690,7080,7080,7080,7080,20
20230829,134700,1066379090,7080,7080,7080,7080,0
20230829,134600,1066379090,7080,7070,7090,7070,45
20230829,134500,1066060490,7070,7070,7070,7070,15
20230829,134400,1065954440,7060,7080,7080,7060,427
20230829,134300,1062933690,7080,7080,7080,7080,0
20230829,134200,1062933690,7080,7080,7080,7080,0
20230829,134100,1062933690,7080,7080,7080,7080,81
20230829,134000,1062360210,7110,7110,7110,7110,0
20230829,133900,1062360210,7110,7110,7110,7110,0
20230829,133800,1062360210,7110,7110,7110,7110,2
20230829,133700,1062345990,7070,7070,7070,7070,145
20230829,133600,1061320840,7070,7070,7070,7070,128
20230829,133500,1060415880,7070,7070,7070,7070,0
20230829,133400,1060415880,7070,7110,7110,7070,2755
20230829,133300,1040904040,7120,7120,7120,7120,9
20230829,133200,1040839960,7130,7130,7130,7130,0
20230829,133100,1040839960,7130,7130,7130,7130,300
20230829,133000,1038700960,7110,7130,7130,7110,30
20230829,132900,1038487360,7130,7130,7130,7130,204
20230829,132800,1037032840,7100,7100,7100,7100,300
20230829,132700,1034902840,7100,7100,7100,7100,0
20230829,132600,1034902840,7100,7100,7100,7100,141
20230829,132500,1033901740,7100,7100,7100,7100,100
20230829,132400,1033191740,7100,7110,7110,7100,1008
20230829,132300,1026034740,7110,7110,7110,7110,490
20230829,132200,1022550840,7100,7100,7100,7100,12
20230829,132100,1022465640,7110,7100,7110,7100,1032
20230829,132000,1015137390,7110,7110,7110,7100,707
20230829,131900,1010111640,7120,7120,7120,7120,153
20230829,131800,1009022280,7120,7120,7120,7120,0
20230829,131700,1009022280,7120,7120,7120,7120,63
20230829,131600,1008573720,7120,7110,7120,7110,150
20230829,131500,1007507200,7110,7120,7120,7110,21
20230829,131400,1007357690,7120,7120,7120,7120,0
20230829,131300,1007357690,7120,7120,7120,7120,0
20230829,131200,1007357690,7120,7120,7120,7120,0
20230829,131100,1007357690,7120,7120,7120,7120,0
20230829,131000,1007357690,7120,7120,7120,7120,6
20230829,130900,1007314970,7120,7120,7120,7120,2
20230829,130800,1007300730,7120,7120,7120,7120,0
20230829,130700,1007300730,7120,7120,7120,7120,0
20230829,130600,1007300730,7120,7120,7120,7120,0
20230829,130500,1007300730,7120,7120,7120,7110,230
20230829,130400,1005663530,7150,7150,7150,7150,10
20230829,130300,1005592030,7120,7120,7120,7120,2
20230829,130200,1005577790,7120,7120,7120,7120,0
20230829,130100,1005577790,7120,7140,7140,7120,839
20230829,130000,999600180,7130,7130,7130,7130,0
20230829,125900,999600180,7130,7130,7130,7130,0
20230829,125800,999600180,7130,7140,7140,7130,135
20230829,125700,998637270,7150,7150,7150,7150,2
20230829,125600,998622970,7140,7140,7140,7140,0
20230829,125500,998622970,7140,7140,7140,7140,0
20230829,125400,998622970,7140,7140,7140,7140,0
20230829,125300,998622970,7140,7140,7140,7140,1
20230829,125200,998615830,7150,7150,7150,7150,10
20230829,125100,998544330,7150,7150,7150,7150,0
20230829,125000,998544330,7150,7150,7150,7150,0
20230829,124900,998544330,7150,7150,7150,7150,201
20230829,124800,997107180,7140,7130,7140,7130,42
20230829,124700,996807600,7130,7130,7130,7130,0
20230829,124600,996807600,7130,7140,7140,7130,50
20230829,124500,996450780,7130,7130,7130,7130,0
20230829,124400,996450780,7130,7130,7130,7130,0
20230829,124300,996450780,7130,7150,7150,7130,319
20230829,124200,994175110,7130,7130,7130,7130,0
20230829,124100,994175110,7130,7130,7130,7130,0
20230829,124000,994175110,7130,7130,7130,7130,709
20230829,123900,989119940,7130,7130,7130,7130,0
20230829,123800,989119940,7130,7130,7130,7130,500
20230829,123700,985554940,7130,7160,7160,7130,931
20230829,123600,978916880,7110,7110,7110,7110,0
20230829,123500,978916880,7110,7130,7130,7110,290
20230829,123400,976853360,7110,7130,7130,7110,1900
20230829,123300,963330210,7130,7160,7160,7130,189
20230829,123200,961981570,7160,7160,7160,7160,0
20230829,123100,961981570,7160,7160,7160,7160,0
20230829,123000,961981570,7160,7160,7160,7160,0
20230829,122900,961981570,7160,7160,7160,7160,1
20230829,122800,961974410,7160,7150,7160,7150,225
20230829,122700,960364120,7150,7110,7150,7110,200
20230829,122600,958940480,7130,7130,7130,7110,739
20230829,122500,953678590,7120,7120,7120,7120,154
20230829,122400,952582110,7150,7150,7150,7150,101
20230829,122300,951859960,7170,7170,7170,7170,0
20230829,122200,951859960,7170,7170,7170,7170,0
20230829,122100,951859960,7170,7170,7170,7170,11
20230829,122000,951781090,7110,7140,7140,7110,2804
20230829,121900,931815090,7130,7150,7160,7130,2434
20230829,121800,914430500,7150,7160,7180,7150,659
20230829,121700,909706200,7180,7170,7180,7160,779
20230829,121600,904119430,7180,7180,7180,7180,10
20230829,121500,904047630,7180,7180,7180,7180,44
20230829,121400,903731710,7180,7180,7180,7180,10
20230829,121300,903659910,7180,7180,7180,7180,11
20230829,121200,903580930,7190,7190,7190,7190,2
20230829,121100,903566550,7190,7190,7190,7190,1
20230829,121000,903559360,7170,7180,7180,7170,603
20230829,120900,899235830,7180,7180,7180,7180,0
20230829,120800,899235830,7180,7180,7180,7180,420
20230829,120700,896220230,7180,7190,7190,7180,261
20230829,120600,894345750,7200,7200,7200,7200,5
20230829,120500,894309750,7180,7180,7180,7180,0
20230829,120400,894309750,7180,7180,7180,7180,0
20230829,120300,894309750,7180,7180,7180,7180,1
20230829,120200,894302570,7200,7200,7200,7180,382
20230829,120100,891552190,7200,7200,7200,7200,10
20230829,120000,891480190,7200,7200,7200,7200,39
20230829,115900,891199390,7200,7190,7200,7180,54
20230829,115800,890811150,7200,7200,7200,7200,0
20230829,115700,890811150,7200,7190,7200,7190,700
20230829,115600,885771210,7190,7190,7190,7190,118
20230829,115500,884922790,7190,7190,7190,7190,1
20230829,115400,884915600,7200,7190,7200,7190,2396
20230829,115300,867677570,7190,7190,7190,7190,1
20230829,115200,867670380,7190,7180,7190,7180,697
20230829,115100,862663910,7170,7180,7180,7170,86
20230829,115000,862046880,7180,7180,7180,7180,98
20230829,114900,861343240,7180,7180,7180,7180,599
20230829,114800,857042420,7180,7180,7180,7180,1
20230829,114700,857035240,7170,7170,7180,7170,78
20230829,114600,856475970,7170,7170,7170,7170,55
20230829,114500,856081620,7170,7170,7170,7170,8
20230829,114400,856024260,7180,7180,7190,7180,714
20230829,114300,850896620,7190,7190,7190,7190,215
20230829,114200,849350770,7190,7190,7190,7180,75
20230829,114100,848811570,7190,7180,7190,7180,766
20230829,114000,843309180,7180,7180,7180,7180,15
20230829,113900,843201480,7170,7170,7170,7170,159
20230829,113800,842061450,7170,7170,7170,7160,535
20230829,113700,838226100,7170,7170,7170,7170,11
20230829,113600,838147230,7170,7160,7170,7160,254
20230829,113500,836327860,7160,7160,7160,7160,19
20230829,113400,836191820,7150,7150,7150,7150,56
20230829,113300,835791420,7140,7140,7140,7140,0
20230829,113200,835791420,7140,7140,7140,7140,118
20230829,113100,834948900,7170,7170,7170,7170,0
20230829,113000,834948900,7170,7140,7170,7140,2
20230829,112900,834934590,7140,7140,7140,7140,253
20230829,112800,833128170,7140,7140,7140,7140,362
20230829,112700,830543490,7140,7140,7140,7140,0
20230829,112600,830543490,7140,7140,7140,7140,0
20230829,112500,830543490,7140,7140,7140,7140,147
20230829,112400,829493910,7140,7140,7140,7140,150
20230829,112300,828422910,7150,7150,7150,7150,200
20230829,112200,826992910,7150,7150,7150,7150,0
20230829,112100,826992910,7150,7150,7150,7140,241
20230829,112000,825270870,7150,7150,7150,7150,0
20230829,111900,825270870,7150,7150,7160,7150,143
20230829,111800,824247390,7160,7160,7160,7160,0
20230829,111700,824247390,7160,7150,7160,7150,28
20230829,111600,824047110,7150,7160,7160,7150,249
20230829,111500,822266260,7150,7160,7170,7150,11
20230829,111400,822187530,7170,7170,7170,7170,1
20230829,111300,822180360,7170,7170,7170,7170,0
20230829,111200,822180360,7170,7170,7170,7170,2
20230829,111100,822166020,7170,7170,7170,7170,44
20230829,111000,821850540,7170,7160,7170,7150,981
20230829,110900,814830300,7150,7150,7150,7150,0
20230829,110800,814830300,7150,7150,7150,7150,0
20230829,110700,814830300,7150,7150,7150,7150,0
20230829,110600,814830300,7150,7150,7160,7150,106
20230829,110500,814071900,7150,7150,7150,7150,0
20230829,110400,814071900,7150,7150,7150,7150,0
20230829,110300,814071900,7150,7150,7150,7140,1296
20230829,110200,804817070,7150,7150,7150,7150,11
20230829,110100,804738420,7140,7140,7140,7140,37
20230829,110000,804474240,7140,7140,7140,7140,1
20230829,105900,804467100,7150,7150,7150,7140,222
20230829,105800,802881160,7160,7160,7160,7160,8
20230829,105700,802823880,7160,7160,7160,7150,115
20230829,105600,802001480,7160,7160,7160,7160,61
20230829,105500,801564720,7160,7160,7160,7160,40
20230829,105400,801278320,7150,7150,7150,7150,8
20230829,105300,801221120,7160,7160,7160,7160,46
20230829,105200,800891760,7160,7160,7160,7160,0
20230829,105100,800891760,7160,7160,7160,7160,5
20230829,105000,800855960,7160,7160,7160,7160,52
20230829,104900,800483640,7150,7150,7150,7150,21
20230829,104800,800333490,7170,7170,7170,7170,0
20230829,104700,800333490,7170,7170,7170,7150,1509
20230829,104600,789542400,7150,7150,7150,7150,411
20230829,104500,786603750,7150,7170,7170,7150,59
20230829,104400,786180900,7180,7180,7180,7180,417
20230829,104300,783186840,7180,7190,7190,7180,184
20230829,104200,781865220,7190,7170,7190,7170,1320
20230829,104100,772380420,7190,7180,7190,7180,710
20230829,104000,767275540,7190,7170,7190,7170,469
20230829,103900,763906630,7180,7180,7180,7160,1291
20230829,103800,754640090,7180,7180,7180,7180,13
20230829,103700,754546750,7180,7170,7180,7170,948
20230829,103600,747746360,7170,7170,7170,7170,110
20230829,103500,746957660,7170,7160,7170,7160,13
20230829,103400,746864570,7180,7180,7180,7170,602
20230829,103300,742547710,7170,7160,7170,7160,466
20230829,103200,739206510,7160,7140,7160,7140,839
20230829,103100,733203450,7160,7160,7160,7160,1
20230829,103000,733196290,7150,7160,7160,7150,711
20230829,102900,728112100,7160,7160,7160,7160,128
20230829,102800,727195620,7160,7160,7160,7160,10
20230829,102700,727124020,7160,7160,7160,7160,1
20230829,102600,727116860,7160,7160,7160,7160,0
20230829,102500,727116860,7160,7160,7160,7160,301
20230829,102400,724961700,7170,7170,7170,7170,0
20230829,102300,724961700,7170,7170,7170,7170,66
20230829,102200,724488480,7170,7170,7170,7170,51
20230829,102100,724122810,7180,7170,7180,7160,201
20230829,102000,722683570,7170,7170,7170,7160,500
20230829,101900,719099270,7170,7170,7170,7170,19
20230829,101800,718963040,7170,7170,7170,7170,747
20230829,101700,713607050,7170,7140,7170,7140,538
20230829,101600,709759170,7140,7140,7140,7140,266
20230829,101500,707859930,7140,7140,7140,7140,52
20230829,101400,707488650,7140,7140,7140,7140,349
20230829,101300,704996790,7140,7140,7140,7140,0
20230829,101200,704996790,7140,7140,7140,7140,84
20230829,101100,704397030,7140,7140,7140,7140,200
20230829,101000,702969030,7140,7140,7140,7140,400
20230829,100900,700113030,7140,7140,7140,7140,1527
20230829,100800,689210250,7160,7160,7160,7160,27
20230829,100700,689016930,7160,7160,7160,7160,45
20230829,100600,688694730,7160,7150,7160,7150,701
20230829,100500,683682570,7150,7160,7160,7150,445
20230829,100400,680500810,7150,7180,7190,7150,608
20230829,100300,676136050,7180,7120,7180,7110,6585
20230829,100200,629038850,7130,7130,7130,7130,78
20230829,100100,628482710,7130,7130,7130,7130,200
20230829,100000,627056710,7130,7130,7130,7130,0
20230829,095900,627056710,7130,7130,7130,7110,384
20230829,095800,624324680,7130,7120,7130,7120,628
20230829,095700,619847730,7110,7110,7110,7110,2
20230829,095600,619833510,7110,7100,7110,7100,356
20230829,095500,617302410,7100,7110,7110,7100,900
20230829,095400,610911410,7100,7100,7100,7100,100
20230829,095300,610201410,7100,7100,7100,7100,181
20230829,095200,608916310,7100,7100,7100,7100,4
20230829,095100,608887910,7100,7100,7100,7100,0
20230829,095000,608887910,7100,7100,7100,7100,700
20230829,094900,603917910,7100,7110,7140,7100,578
20230829,094800,599798590,7110,7130,7130,7110,113
20230829,094700,598995100,7130,7100,7130,7100,4218
20230829,094600,568960940,7080,7090,7100,7080,166
20230829,094500,567784060,7100,7100,7100,7100,110
20230829,094400,567003060,7100,7110,7110,7100,119
20230829,094300,566158090,7080,7090,7090,7080,847
20230829,094200,560161180,7090,7110,7110,7090,504
20230829,094100,556587800,7090,7100,7100,7090,1025
20230829,094000,549314000,7110,7100,7110,7100,44
20230829,093900,549001590,7110,7110,7110,7110,83
20230829,093800,548411460,7100,7100,7100,7100,121
20230829,093700,547552360,7120,7120,7120,7120,51
20230829,093600,547189240,7100,7120,7120,7100,648
20230829,093500,542577110,7120,7100,7130,7100,796
20230829,093400,536919460,7100,7110,7110,7100,272
20230829,093300,534987260,7110,7140,7140,7110,4154
20230829,093200,505357800,7140,7120,7140,7120,74
20230829,093100,504830760,7140,7130,7140,7120,416
20230829,093000,501867560,7130,7140,7140,7130,2220
20230829,092900,486025760,7140,7140,7140,7140,16
20230829,092800,485911520,7140,7140,7140,7140,120
20230829,092700,485054720,7140,7170,7170,7140,1299
20230829,092600,475775660,7160,7160,7160,7160,240
20230829,092500,474057260,7160,7140,7160,7140,400
20230829,092400,471196440,7170,7160,7170,7140,771
20230829,092300,465679800,7160,7170,7170,7150,2733
20230829,092200,446116740,7170,7180,7180,7160,726
20230829,092100,440914980,7180,7180,7180,7170,305
20230829,092000,438725180,7180,7180,7180,7180,36
20230829,091900,438466700,7180,7170,7180,7170,1486
20230829,091800,427797730,7180,7180,7180,7150,3626
20230829,091700,401805980,7180,7150,7180,7150,300
20230829,091600,399655990,7130,7140,7160,7130,3727
20230829,091500,373020730,7160,7140,7160,7140,67
20230829,091400,372541890,7150,7150,7150,7150,541
20230829,091300,368673740,7150,7150,7150,7150,1606
20230829,091200,357190840,7150,7140,7150,7130,1222
20230829,091100,348466200,7120,7150,7160,7120,2611
20230829,091000,329807350,7140,7160,7160,7140,809
20230829,090900,324018070,7160,7130,7170,7130,1890
20230829,090800,310486920,7130,7130,7140,7120,2151
20230829,090700,295157460,7130,7120,7130,7110,1118
20230829,090600,287204080,7120,7150,7150,7110,3305
20230829,090500,263649630,7130,7130,7150,7120,2268
20230829,090400,247455530,7140,7180,7180,7130,2306
20230829,090300,230982850,7190,7220,7250,7180,4099
20230829,090200,201411810,7230,7130,7320,7130,12639
20230829,090100,109968010,7130,7060,7200,7060,8707
20230829,090000,47986190,7050,7000,7050,7000,6831