stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185300,118822905,1404,1404,1404,1404,2860
20230828,185200,118822905,1404,1404,1404,1404,0
20230828,185100,118822905,1404,1404,1404,1404,0
20230828,185000,118822905,1404,1404,1404,1404,0
20230828,184900,118822905,1404,1404,1404,1404,0
20230828,184800,118822905,1404,1404,1404,1404,0
20230828,184700,118822905,1404,1404,1404,1404,0
20230828,184600,118822905,1404,1404,1404,1404,0
20230828,184500,118822905,1404,1404,1404,1404,0
20230828,184400,118822905,1404,1404,1404,1404,0
20230828,184300,118822905,1404,1404,1404,1404,0
20230828,184200,118822905,1404,1404,1404,1404,0
20230828,184100,118822905,1404,1404,1404,1404,0
20230828,184000,118822905,1404,1404,1404,1404,0
20230828,183900,118822905,1404,1404,1404,1404,0
20230828,183800,118822905,1404,1404,1404,1404,0
20230828,183700,118822905,1404,1404,1404,1404,0
20230828,183600,118822905,1404,1404,1404,1404,0
20230828,183500,118822905,1404,1404,1404,1404,0
20230828,183400,118822905,1404,1404,1404,1404,0
20230828,183300,118822905,1404,1404,1404,1404,0
20230828,183200,118822905,1404,1404,1404,1404,0
20230828,183100,118822905,1404,1404,1404,1404,0
20230828,183000,118822905,1404,1404,1404,1404,0
20230828,182900,118822905,1404,1404,1404,1404,0
20230828,182800,118822905,1404,1404,1404,1404,0
20230828,182700,118822905,1404,1404,1404,1404,0
20230828,182600,118822905,1404,1404,1404,1404,0
20230828,182500,118822905,1404,1404,1404,1404,0
20230828,182400,118822905,1404,1404,1404,1404,0
20230828,182300,118822905,1404,1404,1404,1404,2860
20230828,182200,118822905,1404,1404,1404,1404,0
20230828,182100,118822905,1404,1404,1404,1404,0
20230828,182000,118822905,1404,1404,1404,1404,0
20230828,181900,118822905,1404,1404,1404,1404,0
20230828,181800,118822905,1404,1404,1404,1404,0
20230828,181700,118822905,1404,1404,1404,1404,0
20230828,181600,118822905,1404,1404,1404,1404,0
20230828,181500,118822905,1404,1404,1404,1404,0
20230828,181400,118822905,1404,1404,1404,1404,0
20230828,181300,118822905,1404,1404,1404,1404,0
20230828,181200,118822905,1404,1404,1404,1404,0
20230828,181100,118822905,1404,1404,1404,1404,0
20230828,181000,118822905,1404,1404,1404,1404,0
20230828,180900,118822905,1404,1404,1404,1404,0
20230828,180800,118822905,1404,1404,1404,1404,0
20230828,180700,118822905,1404,1404,1404,1404,0
20230828,180600,118822905,1404,1404,1404,1404,0
20230828,180500,118822905,1404,1404,1404,1404,0
20230828,180400,118822905,1404,1404,1404,1404,0
20230828,180300,118822905,1404,1404,1404,1404,0
20230828,180200,118822905,1404,1404,1404,1404,0
20230828,180100,118822905,1404,1404,1404,1404,0
20230828,180000,118822905,1404,1404,1404,1404,0
20230828,175900,118822905,1404,1404,1404,1404,0
20230828,175800,118822905,1404,1404,1404,1404,0
20230828,175700,118822905,1404,1404,1404,1404,0
20230828,175600,118822905,1404,1404,1404,1404,0
20230828,175500,118822905,1404,1404,1404,1404,0
20230828,175400,118822905,1404,1404,1404,1404,0
20230828,175300,118822905,1404,1404,1404,1404,2860
20230828,175200,118822905,1404,1404,1404,1404,0
20230828,175100,118822905,1404,1404,1404,1404,0
20230828,175000,118822905,1404,1404,1404,1404,0
20230828,174900,118822905,1404,1404,1404,1404,0
20230828,174800,118822905,1404,1404,1404,1404,0
20230828,174700,118822905,1404,1404,1404,1404,0
20230828,174600,118822905,1404,1404,1404,1404,0
20230828,174500,118822905,1404,1404,1404,1404,0
20230828,174400,118822905,1404,1404,1404,1404,0
20230828,174300,118822905,1404,1404,1404,1404,0
20230828,174200,118822905,1404,1404,1404,1404,0
20230828,174100,118822905,1404,1404,1404,1404,0
20230828,174000,118822905,1404,1404,1404,1404,0
20230828,173900,118822905,1404,1404,1404,1404,0
20230828,173800,118822905,1404,1404,1404,1404,0
20230828,173700,118822905,1404,1404,1404,1404,0
20230828,173600,118822905,1404,1404,1404,1404,0
20230828,173500,118822905,1404,1404,1404,1404,0
20230828,173400,118822905,1404,1404,1404,1404,0
20230828,173300,118822905,1404,1404,1404,1404,0
20230828,173200,118822905,1404,1404,1404,1404,0
20230828,173100,118822905,1404,1404,1404,1404,0
20230828,173000,118822905,1404,1404,1404,1404,0
20230828,172900,118822905,1404,1404,1404,1404,0
20230828,172800,118822905,1404,1404,1404,1404,0
20230828,172700,118822905,1404,1404,1404,1404,0
20230828,172600,118822905,1404,1404,1404,1404,0
20230828,172500,118822905,1404,1404,1404,1404,0
20230828,172400,118822905,1404,1404,1404,1404,0
20230828,172300,118822905,1404,1404,1404,1404,2860
20230828,172200,118822905,1404,1404,1404,1404,0
20230828,172100,118822905,1404,1404,1404,1404,0
20230828,172000,118822905,1404,1404,1404,1404,0
20230828,171900,118822905,1404,1404,1404,1404,0
20230828,171800,118822905,1404,1404,1404,1404,0
20230828,171700,118822905,1404,1404,1404,1404,0
20230828,171600,118822905,1404,1404,1404,1404,0
20230828,171500,118822905,1404,1404,1404,1404,0
20230828,171400,118822905,1404,1404,1404,1404,0
20230828,171300,118822905,1404,1404,1404,1404,0
20230828,171200,118822905,1404,1404,1404,1404,0
20230828,171100,118822905,1404,1404,1404,1404,0
20230828,171000,118822905,1404,1404,1404,1404,0
20230828,170900,118822905,1404,1404,1404,1404,0
20230828,170800,118822905,1404,1404,1404,1404,0
20230828,170700,118822905,1404,1404,1404,1404,0
20230828,170600,118822905,1404,1404,1404,1404,0
20230828,170500,118822905,1404,1404,1404,1404,0
20230828,170400,118822905,1404,1404,1404,1404,0
20230828,170300,118822905,1404,1404,1404,1404,0
20230828,170200,118822905,1404,1404,1404,1404,0
20230828,170100,118822905,1404,1404,1404,1404,0
20230828,170000,118822905,1404,1404,1404,1404,0
20230828,165900,118822905,1404,1404,1404,1404,0
20230828,165800,118822905,1404,1404,1404,1404,0
20230828,165700,118822905,1404,1404,1404,1404,0
20230828,165600,118822905,1404,1404,1404,1404,0
20230828,165500,118822905,1404,1404,1404,1404,0
20230828,165400,118822905,1404,1404,1404,1404,0
20230828,165300,118822905,1404,1404,1404,1404,2860
20230828,165200,118822905,1404,1404,1404,1404,0
20230828,165100,118822905,1404,1404,1404,1404,0
20230828,165000,118822905,1404,1404,1404,1404,0
20230828,164900,118822905,1404,1404,1404,1404,0
20230828,164800,118822905,1404,1404,1404,1404,0
20230828,164700,118822905,1404,1404,1404,1404,0
20230828,164600,118822905,1404,1404,1404,1404,0
20230828,164500,118822905,1404,1404,1404,1404,0
20230828,164400,118822905,1404,1404,1404,1404,0
20230828,164300,118822905,1404,1404,1404,1404,0
20230828,164200,118822905,1404,1404,1404,1404,0
20230828,164100,118822905,1404,1404,1404,1404,0
20230828,164000,118822905,1404,1404,1404,1404,0
20230828,163900,118822905,1404,1404,1404,1404,0
20230828,163800,118822905,1404,1404,1404,1404,0
20230828,163700,118822905,1404,1404,1404,1404,0
20230828,163600,118822905,1404,1404,1404,1404,0
20230828,163500,118822905,1404,1404,1404,1404,0
20230828,163400,118822905,1404,1404,1404,1404,0
20230828,163300,118822905,1404,1404,1404,1404,0
20230828,163200,118822905,1404,1404,1404,1404,0
20230828,163100,118822905,1404,1404,1404,1404,0
20230828,163000,118822905,1404,1404,1404,1404,0
20230828,162900,118822905,1404,1404,1404,1404,0
20230828,162800,118822905,1404,1404,1404,1404,0
20230828,162700,118822905,1404,1404,1404,1404,0
20230828,162600,118822905,1404,1404,1404,1404,0
20230828,162500,118822905,1404,1404,1404,1404,0
20230828,162400,118822905,1404,1404,1404,1404,0
20230828,162300,118822905,1404,1404,1404,1404,2860
20230828,162200,118822905,1404,1404,1404,1404,0
20230828,162100,118822905,1404,1404,1404,1404,0
20230828,162000,118822905,1404,1404,1404,1404,0
20230828,161900,118822905,1404,1404,1404,1404,0
20230828,161800,118822905,1404,1404,1404,1404,0
20230828,161700,118822905,1404,1404,1404,1404,0
20230828,161600,118822905,1404,1404,1404,1404,0
20230828,161500,118822905,1404,1404,1404,1404,0
20230828,161400,118822905,1404,1404,1404,1404,0
20230828,161300,118822905,1404,1404,1404,1404,0
20230828,161200,118822905,1404,1404,1404,1404,0
20230828,161100,118822905,1404,1404,1404,1404,0
20230828,161000,118822905,1404,1404,1404,1404,0
20230828,160900,118822905,1404,1404,1404,1404,0
20230828,160800,118822905,1404,1404,1404,1404,0
20230828,160700,118822905,1404,1404,1404,1404,0
20230828,160600,118822905,1404,1404,1404,1404,0
20230828,160500,118822905,1404,1404,1404,1404,0
20230828,160400,118822905,1404,1404,1404,1404,0
20230828,160300,118822905,1404,1404,1404,1404,0
20230828,160200,118822905,1404,1404,1404,1404,0
20230828,160100,118822905,1404,1404,1404,1404,0
20230828,160000,118822905,1404,1404,1404,1404,0
20230828,155900,118822905,1404,1404,1404,1404,0
20230828,155800,118822905,1404,1404,1404,1404,0
20230828,155700,118822905,1404,1404,1404,1404,0
20230828,155600,118822905,1404,1404,1404,1404,0
20230828,155500,118822905,1404,1404,1404,1404,0
20230828,155400,118822905,1404,1404,1404,1404,0
20230828,155300,118822905,1404,1404,1404,1404,2860
20230828,155200,118822905,1404,1404,1404,1404,0
20230828,155100,118822905,1404,1404,1404,1404,0
20230828,155000,118822905,1404,1404,1404,1404,0
20230828,154900,118822905,1404,1404,1404,1404,0
20230828,154800,118822905,1404,1404,1404,1404,0
20230828,154700,118822905,1404,1404,1404,1404,0
20230828,154600,118822905,1404,1404,1404,1404,0
20230828,154500,118822905,1404,1404,1404,1404,0
20230828,154400,118822905,1404,1404,1404,1404,0
20230828,154300,118822905,1404,1404,1404,1404,0
20230828,154200,118822905,1404,1404,1404,1404,0
20230828,154100,118822905,1404,1404,1404,1404,0
20230828,154000,118822905,1404,1404,1404,1404,0
20230828,153900,118822905,1404,1404,1404,1404,0
20230828,153800,118822905,1404,1404,1404,1404,0
20230828,153700,118822905,1404,1404,1404,1404,0
20230828,153600,118822905,1404,1404,1404,1404,0
20230828,153500,118822905,1404,1404,1404,1404,0
20230828,153400,118822905,1404,1404,1404,1404,0
20230828,153300,118822905,1404,1404,1404,1404,0
20230828,153200,118822905,1404,1404,1404,1404,0
20230828,153100,118822905,1404,1404,1404,1404,0
20230828,153000,118822905,1404,1404,1404,1404,2860
20230828,152900,114807465,1400,1400,1400,1400,0
20230828,152800,114807465,1400,1400,1400,1400,0
20230828,152700,114807465,1400,1400,1400,1400,0
20230828,152600,114807465,1400,1400,1400,1400,0
20230828,152500,114807465,1400,1400,1400,1400,0
20230828,152400,114807465,1400,1400,1400,1400,0
20230828,152300,114807465,1400,1400,1400,1400,0
20230828,152200,114807465,1400,1400,1400,1400,0
20230828,152100,114807465,1400,1400,1400,1400,0
20230828,152000,114807465,1400,1400,1400,1400,0
20230828,151900,114807465,1400,1400,1400,1400,0
20230828,151800,114807465,1400,1400,1400,1400,0
20230828,151700,114807465,1400,1400,1400,1400,0
20230828,151600,114807465,1400,1400,1400,1400,0
20230828,151500,114807465,1400,1400,1400,1400,50
20230828,151400,114737465,1399,1399,1399,1399,0
20230828,151300,114737465,1399,1399,1399,1399,0
20230828,151200,114737465,1399,1399,1399,1399,0
20230828,151100,114737465,1399,1399,1399,1399,54
20230828,151000,114661919,1399,1398,1399,1397,65
20230828,150900,114571107,1401,1401,1401,1401,83
20230828,150800,114454824,1400,1400,1400,1400,4
20230828,150700,114449224,1400,1399,1400,1399,71
20230828,150600,114349885,1399,1399,1399,1399,0
20230828,150500,114349885,1399,1399,1399,1399,0
20230828,150400,114349885,1399,1398,1399,1397,17
20230828,150300,114326113,1397,1397,1397,1397,0
20230828,150200,114326113,1397,1397,1397,1397,0
20230828,150100,114326113,1397,1397,1397,1397,0
20230828,150000,114326113,1397,1397,1397,1397,0
20230828,145900,114326113,1397,1397,1397,1397,0
20230828,145800,114326113,1397,1397,1397,1397,0
20230828,145700,114326113,1397,1397,1397,1397,26
20230828,145600,114289791,1397,1397,1397,1397,0
20230828,145500,114289791,1397,1397,1397,1397,0
20230828,145400,114289791,1397,1397,1397,1397,0
20230828,145300,114289791,1397,1397,1397,1397,2
20230828,145200,114286997,1396,1396,1396,1396,0
20230828,145100,114286997,1396,1397,1397,1396,101
20230828,145000,114145901,1396,1396,1396,1396,4
20230828,144900,114140317,1397,1397,1397,1397,0
20230828,144800,114140317,1397,1397,1397,1397,0
20230828,144700,114140317,1397,1397,1397,1397,0
20230828,144600,114140317,1397,1397,1397,1397,0
20230828,144500,114140317,1397,1391,1397,1390,189
20230828,144400,113877550,1390,1390,1390,1390,0
20230828,144300,113877550,1390,1390,1390,1390,0
20230828,144200,113877550,1390,1390,1390,1390,0
20230828,144100,113877550,1390,1390,1390,1390,0
20230828,144000,113877550,1390,1390,1390,1390,0
20230828,143900,113877550,1390,1390,1390,1390,0
20230828,143800,113877550,1390,1395,1395,1390,860
20230828,143700,112680494,1397,1397,1397,1397,0
20230828,143600,112680494,1397,1397,1397,1397,0
20230828,143500,112680494,1397,1397,1397,1397,0
20230828,143400,112680494,1397,1397,1397,1397,7
20230828,143300,112670715,1396,1395,1396,1395,18
20230828,143200,112645603,1394,1394,1394,1394,1
20230828,143100,112644209,1394,1394,1394,1394,0
20230828,143000,112644209,1394,1395,1395,1394,2
20230828,142900,112641420,1393,1393,1393,1393,0
20230828,142800,112641420,1393,1393,1393,1393,0
20230828,142700,112641420,1393,1393,1393,1393,0
20230828,142600,112641420,1393,1393,1393,1393,1
20230828,142500,112640027,1398,1398,1398,1398,12
20230828,142400,112623251,1398,1398,1398,1398,13
20230828,142300,112605077,1399,1399,1399,1399,0
20230828,142200,112605077,1399,1399,1399,1399,0
20230828,142100,112605077,1399,1399,1399,1399,0
20230828,142000,112605077,1399,1399,1399,1399,0
20230828,141900,112605077,1399,1399,1399,1399,0
20230828,141800,112605077,1399,1399,1399,1399,1
20230828,141700,112603678,1393,1393,1393,1393,0
20230828,141600,112603678,1393,1393,1393,1393,0
20230828,141500,112603678,1393,1393,1393,1393,2
20230828,141400,112600892,1399,1399,1399,1399,0
20230828,141300,112600892,1399,1399,1399,1399,24
20230828,141200,112567316,1399,1399,1399,1399,16
20230828,141100,112544932,1399,1399,1399,1399,748
20230828,141000,111498480,1398,1398,1398,1398,0
20230828,140900,111498480,1398,1398,1398,1398,1
20230828,140800,111497082,1399,1399,1399,1399,0
20230828,140700,111497082,1399,1399,1399,1399,0
20230828,140600,111497082,1399,1399,1399,1399,0
20230828,140500,111497082,1399,1399,1399,1399,0
20230828,140400,111497082,1399,1399,1399,1399,0
20230828,140300,111497082,1399,1399,1399,1399,0
20230828,140200,111497082,1399,1399,1399,1399,0
20230828,140100,111497082,1399,1399,1399,1399,0
20230828,140000,111497082,1399,1399,1399,1399,0
20230828,135900,111497082,1399,1399,1399,1399,10
20230828,135800,111483092,1398,1397,1398,1397,11
20230828,135700,111467715,1398,1398,1398,1398,10
20230828,135600,111453735,1398,1398,1398,1398,14
20230828,135500,111434163,1398,1398,1398,1398,0
20230828,135400,111434163,1398,1397,1398,1397,930
20230828,135300,110134058,1397,1397,1397,1397,25
20230828,135200,110099133,1397,1397,1397,1397,5
20230828,135100,110092148,1397,1397,1397,1397,0
20230828,135000,110092148,1397,1397,1397,1397,0
20230828,134900,110092148,1397,1397,1397,1397,0
20230828,134800,110092148,1397,1397,1397,1397,0
20230828,134700,110092148,1397,1397,1397,1397,0
20230828,134600,110092148,1397,1397,1397,1397,439
20230828,134500,109478865,1397,1397,1397,1397,372
20230828,134400,108959181,1397,1395,1397,1395,157
20230828,134300,108739856,1397,1396,1397,1396,483
20230828,134200,108065156,1396,1396,1396,1396,1
20230828,134100,108063760,1391,1397,1397,1391,1103
20230828,134000,106528868,1398,1398,1398,1398,0
20230828,133900,106528868,1398,1398,1398,1398,0
20230828,133800,106528868,1398,1398,1398,1398,0
20230828,133700,106528868,1398,1398,1398,1398,0
20230828,133600,106528868,1398,1398,1398,1398,0
20230828,133500,106528868,1398,1398,1398,1398,0
20230828,133400,106528868,1398,1398,1398,1398,0
20230828,133300,106528868,1398,1397,1398,1397,3
20230828,133200,106524676,1391,1391,1391,1391,29
20230828,133100,106484337,1390,1390,1390,1390,0
20230828,133000,106484337,1390,1390,1390,1390,3
20230828,132900,106480167,1390,1390,1390,1390,0
20230828,132800,106480167,1390,1390,1390,1390,0
20230828,132700,106480167,1390,1391,1391,1390,50
20230828,132600,106410665,1390,1390,1390,1390,0
20230828,132500,106410665,1390,1390,1390,1390,0
20230828,132400,106410665,1390,1390,1390,1390,0
20230828,132300,106410665,1390,1390,1390,1390,0
20230828,132200,106410665,1390,1390,1390,1390,0
20230828,132100,106410665,1390,1390,1390,1390,0
20230828,132000,106410665,1390,1390,1390,1390,0
20230828,131900,106410665,1390,1390,1390,1390,0
20230828,131800,106410665,1390,1390,1390,1390,0
20230828,131700,106410665,1390,1392,1392,1390,697
20230828,131600,105441584,1399,1399,1399,1399,0
20230828,131500,105441584,1399,1399,1399,1399,0
20230828,131400,105441584,1399,1399,1399,1399,0
20230828,131300,105441584,1399,1399,1399,1399,10
20230828,131200,105427594,1399,1399,1399,1399,0
20230828,131100,105427594,1399,1399,1399,1399,0
20230828,131000,105427594,1399,1398,1399,1398,5
20230828,130900,105420600,1399,1399,1399,1399,0
20230828,130800,105420600,1399,1399,1399,1399,0
20230828,130700,105420600,1399,1399,1399,1399,0
20230828,130600,105420600,1399,1399,1399,1399,0
20230828,130500,105420600,1399,1399,1399,1399,52
20230828,130400,105347852,1390,1392,1392,1390,506
20230828,130300,104644456,1392,1392,1392,1392,0
20230828,130200,104644456,1392,1392,1392,1392,0
20230828,130100,104644456,1392,1393,1393,1392,10
20230828,130000,104630530,1393,1399,1399,1393,12
20230828,125900,104613766,1400,1400,1400,1400,0
20230828,125800,104613766,1400,1400,1400,1400,0
20230828,125700,104613766,1400,1400,1400,1400,0
20230828,125600,104613766,1400,1400,1400,1400,0
20230828,125500,104613766,1400,1400,1400,1400,6
20230828,125400,104605366,1400,1400,1400,1400,0
20230828,125300,104605366,1400,1400,1400,1400,0
20230828,125200,104605366,1400,1400,1400,1400,0
20230828,125100,104605366,1400,1400,1400,1400,1
20230828,125000,104603966,1402,1402,1402,1402,0
20230828,124900,104603966,1402,1402,1402,1402,0
20230828,124800,104603966,1402,1402,1402,1402,0
20230828,124700,104603966,1402,1402,1402,1402,0
20230828,124600,104603966,1402,1402,1402,1402,0
20230828,124500,104603966,1402,1402,1402,1402,0
20230828,124400,104603966,1402,1402,1402,1402,0
20230828,124300,104603966,1402,1402,1402,1402,1
20230828,124200,104602564,1402,1402,1402,1402,0
20230828,124100,104602564,1402,1402,1402,1402,60
20230828,124000,104518444,1401,1401,1401,1401,0
20230828,123900,104518444,1401,1401,1401,1401,0
20230828,123800,104518444,1401,1401,1401,1401,0
20230828,123700,104518444,1401,1401,1401,1401,2
20230828,123600,104515642,1401,1401,1401,1401,0
20230828,123500,104515642,1401,1401,1401,1401,0
20230828,123400,104515642,1401,1401,1401,1401,0
20230828,123300,104515642,1401,1401,1401,1401,0
20230828,123200,104515642,1401,1401,1401,1401,0
20230828,123100,104515642,1401,1399,1401,1399,822
20230828,123000,103365427,1393,1393,1393,1393,0
20230828,122900,103365427,1393,1394,1394,1393,3
20230828,122800,103361247,1400,1400,1400,1400,0
20230828,122700,103361247,1400,1400,1400,1400,0
20230828,122600,103361247,1400,1400,1400,1400,1
20230828,122500,103359847,1399,1399,1399,1399,1
20230828,122400,103358448,1400,1400,1400,1400,0
20230828,122300,103358448,1400,1400,1400,1400,0
20230828,122200,103358448,1400,1400,1400,1400,0
20230828,122100,103358448,1400,1400,1400,1400,1
20230828,122000,103357048,1395,1395,1395,1395,0
20230828,121900,103357048,1395,1395,1395,1395,1
20230828,121800,103355653,1400,1400,1400,1400,0
20230828,121700,103355653,1400,1400,1400,1400,0
20230828,121600,103355653,1400,1400,1400,1400,0
20230828,121500,103355653,1400,1400,1400,1400,1
20230828,121400,103354253,1393,1393,1393,1393,0
20230828,121300,103354253,1393,1393,1393,1393,0
20230828,121200,103354253,1393,1396,1396,1393,5
20230828,121100,103347282,1399,1399,1399,1399,0
20230828,121000,103347282,1399,1399,1399,1399,0
20230828,120900,103347282,1399,1399,1399,1399,0
20230828,120800,103347282,1399,1399,1399,1399,0
20230828,120700,103347282,1399,1397,1399,1397,296
20230828,120600,102933766,1400,1400,1400,1400,0
20230828,120500,102933766,1400,1400,1400,1400,10
20230828,120400,102919766,1400,1400,1400,1400,0
20230828,120300,102919766,1400,1400,1400,1400,1
20230828,120200,102918366,1394,1394,1394,1394,0
20230828,120100,102918366,1394,1394,1394,1394,0
20230828,120000,102918366,1394,1394,1394,1394,0
20230828,115900,102918366,1394,1394,1394,1394,36
20230828,115800,102868182,1394,1394,1394,1394,2
20230828,115700,102865394,1395,1395,1395,1395,0
20230828,115600,102865394,1395,1395,1395,1395,0
20230828,115500,102865394,1395,1395,1395,1395,380
20230828,115400,102335294,1396,1396,1396,1396,96
20230828,115300,102201278,1397,1397,1397,1397,0
20230828,115200,102201278,1397,1397,1397,1397,0
20230828,115100,102201278,1397,1397,1397,1397,629
20230828,115000,101322565,1396,1397,1397,1396,3
20230828,114900,101318375,1398,1398,1398,1398,7
20230828,114800,101308589,1399,1399,1399,1399,0
20230828,114700,101308589,1399,1399,1399,1399,0
20230828,114600,101308589,1399,1399,1399,1399,0
20230828,114500,101308589,1399,1399,1399,1399,1
20230828,114400,101307190,1397,1397,1397,1397,12
20230828,114300,101290426,1398,1398,1398,1398,3
20230828,114200,101286232,1398,1398,1398,1398,0
20230828,114100,101286232,1398,1398,1398,1398,4
20230828,114000,101280640,1400,1400,1400,1400,0
20230828,113900,101280640,1400,1400,1400,1400,0
20230828,113800,101280640,1400,1400,1400,1400,14
20230828,113700,101261040,1400,1400,1400,1400,3
20230828,113600,101256840,1400,1400,1400,1400,0
20230828,113500,101256840,1400,1400,1400,1400,0
20230828,113400,101256840,1400,1400,1400,1400,2
20230828,113300,101254040,1401,1401,1401,1401,12
20230828,113200,101237228,1400,1399,1400,1399,989
20230828,113100,99853117,1399,1398,1399,1398,256
20230828,113000,99495218,1398,1398,1398,1398,0
20230828,112900,99495218,1398,1398,1398,1398,0
20230828,112800,99495218,1398,1398,1398,1398,0
20230828,112700,99495218,1398,1398,1398,1398,0
20230828,112600,99495218,1398,1398,1398,1398,0
20230828,112500,99495218,1398,1398,1398,1398,55
20230828,112400,99418328,1402,1402,1402,1402,0
20230828,112300,99418328,1402,1402,1402,1402,0
20230828,112200,99418328,1402,1402,1402,1402,0
20230828,112100,99418328,1402,1402,1402,1402,0
20230828,112000,99418328,1402,1402,1402,1402,0
20230828,111900,99418328,1402,1402,1402,1402,0
20230828,111800,99418328,1402,1402,1402,1402,0
20230828,111700,99418328,1402,1402,1402,1402,0
20230828,111600,99418328,1402,1402,1402,1402,1
20230828,111500,99416926,1402,1402,1402,1402,0
20230828,111400,99416926,1402,1402,1402,1402,0
20230828,111300,99416926,1402,1402,1402,1402,0
20230828,111200,99416926,1402,1402,1402,1402,0
20230828,111100,99416926,1402,1402,1402,1402,16
20230828,111000,99394494,1401,1401,1401,1401,0
20230828,110900,99394494,1401,1401,1401,1401,3
20230828,110800,99390291,1392,1400,1402,1392,2272
20230828,110700,96207235,1400,1400,1400,1400,1
20230828,110600,96205835,1390,1391,1391,1390,4642
20230828,110500,89752769,1390,1390,1390,1390,0
20230828,110400,89752769,1390,1390,1390,1390,0
20230828,110300,89752769,1390,1390,1390,1390,0
20230828,110200,89752769,1390,1390,1390,1390,0
20230828,110100,89752769,1390,1390,1390,1390,0
20230828,110000,89752769,1390,1390,1390,1390,2
20230828,105900,89749989,1400,1400,1400,1400,1
20230828,105800,89748589,1388,1388,1388,1388,0
20230828,105700,89748589,1388,1395,1395,1388,1192
20230828,105600,88091915,1396,1397,1397,1396,533
20230828,105500,87347515,1397,1399,1399,1397,129
20230828,105400,87167150,1399,1399,1399,1399,34
20230828,105300,87119584,1400,1400,1400,1400,510
20230828,105200,86405584,1400,1400,1400,1400,3
20230828,105100,86401384,1398,1400,1400,1398,337
20230828,105000,85930253,1400,1401,1401,1400,55
20230828,104900,85853248,1405,1405,1405,1405,0
20230828,104800,85853248,1405,1405,1405,1405,99
20230828,104700,85714153,1400,1400,1400,1400,162
20230828,104600,85487353,1398,1398,1398,1398,0
20230828,104500,85487353,1398,1398,1398,1398,0
20230828,104400,85487353,1398,1398,1398,1398,0
20230828,104300,85487353,1398,1398,1398,1398,0
20230828,104200,85487353,1398,1398,1398,1398,1
20230828,104100,85485955,1396,1396,1396,1396,0
20230828,104000,85485955,1396,1396,1396,1396,0
20230828,103900,85485955,1396,1396,1396,1396,0
20230828,103800,85485955,1396,1396,1396,1396,0
20230828,103700,85485955,1396,1396,1396,1396,2
20230828,103600,85483163,1396,1398,1398,1394,507
20230828,103500,84776355,1394,1394,1394,1394,0
20230828,103400,84776355,1394,1397,1397,1394,564
20230828,103300,83989330,1396,1401,1401,1396,501
20230828,103200,83288815,1401,1403,1403,1401,49
20230828,103100,83220163,1404,1404,1404,1404,1
20230828,103000,83218759,1405,1406,1406,1405,236
20230828,102900,82887079,1406,1406,1406,1406,0
20230828,102800,82887079,1406,1406,1406,1406,0
20230828,102700,82887079,1406,1406,1406,1406,0
20230828,102600,82887079,1406,1406,1406,1406,52
20230828,102500,82813967,1406,1406,1406,1406,0
20230828,102400,82813967,1406,1406,1406,1406,0
20230828,102300,82813967,1406,1406,1406,1406,0
20230828,102200,82813967,1406,1406,1406,1406,0
20230828,102100,82813967,1406,1406,1406,1406,0
20230828,102000,82813967,1406,1406,1406,1406,600
20230828,101900,81970367,1411,1411,1411,1411,0
20230828,101800,81970367,1411,1410,1411,1410,3192
20230828,101700,77469127,1409,1408,1409,1404,293
20230828,101600,77056305,1409,1409,1409,1409,20
20230828,101500,77028125,1409,1409,1409,1409,251
20230828,101400,76674466,1409,1409,1409,1409,166
20230828,101300,76440572,1410,1407,1410,1407,1622
20230828,101200,74155278,1408,1400,1408,1400,2103
20230828,101100,71206982,1400,1400,1400,1400,1
20230828,101000,71205582,1398,1398,1398,1398,0
20230828,100900,71205582,1398,1398,1398,1398,0
20230828,100800,71205582,1398,1398,1398,1398,0
20230828,100700,71205582,1398,1398,1398,1397,127
20230828,100600,71028046,1397,1398,1398,1397,2
20230828,100500,71025251,1395,1398,1398,1395,340
20230828,100400,70550947,1395,1395,1395,1395,0
20230828,100300,70550947,1395,1395,1395,1395,0
20230828,100200,70550947,1395,1395,1395,1395,407
20230828,100100,69983182,1394,1394,1394,1394,0
20230828,100000,69983182,1394,1395,1395,1394,35
20230828,095900,69934391,1393,1393,1393,1393,0
20230828,095800,69934391,1393,1397,1397,1393,2260
20230828,095700,66782578,1397,1399,1400,1397,755
20230828,095600,65726433,1400,1400,1400,1400,0
20230828,095500,65726433,1400,1400,1400,1399,961
20230828,095400,64381036,1400,1400,1400,1400,52
20230828,095300,64308236,1400,1400,1400,1400,0
20230828,095200,64308236,1400,1400,1400,1400,21
20230828,095100,64278836,1396,1398,1398,1396,576
20230828,095000,63474038,1398,1398,1398,1398,0
20230828,094900,63474038,1398,1398,1398,1398,0
20230828,094800,63474038,1398,1398,1398,1398,1481
20230828,094700,61403600,1398,1399,1399,1398,1480
20230828,094600,59333482,1399,1401,1401,1399,58
20230828,094500,59252327,1401,1401,1401,1401,3
20230828,094400,59248124,1397,1397,1397,1397,0
20230828,094300,59248124,1397,1401,1401,1397,594
20230828,094200,58417701,1402,1408,1408,1402,229
20230828,094100,58096571,1408,1408,1408,1408,77
20230828,094000,57988155,1408,1408,1408,1408,0
20230828,093900,57988155,1408,1405,1408,1405,3543
20230828,093800,53002676,1407,1410,1410,1399,594
20230828,093700,52166105,1410,1410,1410,1410,55
20230828,093600,52088555,1410,1402,1410,1400,1041
20230828,093500,50625114,1410,1410,1410,1410,0
20230828,093400,50625114,1410,1410,1410,1410,13
20230828,093300,50606784,1410,1400,1411,1400,473
20230828,093200,49941844,1400,1399,1410,1399,3038
20230828,093100,45687661,1398,1395,1398,1395,46
20230828,093000,45623423,1395,1396,1396,1393,73
20230828,092900,45521674,1394,1400,1400,1394,69
20230828,092800,45425466,1402,1400,1402,1400,525
20230828,092700,44690383,1400,1399,1400,1399,1000
20230828,092600,43290557,1395,1395,1413,1395,2026
20230828,092500,40438151,1395,1395,1395,1395,0
20230828,092400,40438151,1395,1395,1395,1395,1
20230828,092300,40436756,1396,1397,1397,1396,2
20230828,092200,40433963,1397,1396,1397,1396,11
20230828,092100,40418606,1393,1393,1393,1393,0
20230828,092000,40418606,1393,1395,1395,1393,455
20230828,091900,39784191,1396,1396,1397,1396,317
20230828,091800,39341607,1380,1382,1382,1380,799
20230828,091700,38238889,1380,1399,1399,1363,3228
20230828,091600,33788474,1401,1399,1413,1399,127
20230828,091500,33610663,1394,1394,1394,1394,0
20230828,091400,33610663,1394,1394,1394,1394,0
20230828,091300,33610663,1394,1394,1394,1394,0
20230828,091200,33610663,1394,1394,1394,1394,10
20230828,091100,33596723,1394,1401,1401,1375,2760
20230828,091000,29756998,1401,1401,1401,1401,1329
20230828,090900,27895069,1398,1400,1400,1398,8
20230828,090800,27883880,1427,1403,1427,1400,5024
20230828,090700,20817478,1397,1398,1398,1397,200
20230828,090600,20537978,1400,1400,1400,1399,1206
20230828,090500,18849678,1400,1402,1402,1400,4049
20230828,090400,13176067,1402,1401,1402,1400,374
20230828,090300,12652134,1402,1420,1423,1402,1259
20230828,090200,10865270,1418,1400,1418,1389,1364
20230828,090100,8954071,1400,1400,1400,1400,0
20230828,090000,8954071,1400,1466,1466,1400,6111