stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191500,1025233041,754,754,754,754,38239
20230828,191400,1025233041,754,754,754,754,0
20230828,191300,1025233041,754,754,754,754,0
20230828,191200,1025233041,754,754,754,754,0
20230828,191100,1025233041,754,754,754,754,0
20230828,191000,1025233041,754,754,754,754,0
20230828,190900,1025233041,754,754,754,754,0
20230828,190800,1025233041,754,754,754,754,0
20230828,190700,1025233041,754,754,754,754,0
20230828,190600,1025233041,754,754,754,754,0
20230828,190500,1025233041,754,754,754,754,0
20230828,190400,1025233041,754,754,754,754,0
20230828,190300,1025233041,754,754,754,754,0
20230828,190200,1025233041,754,754,754,754,0
20230828,190100,1025233041,754,754,754,754,0
20230828,190000,1025233041,754,754,754,754,0
20230828,185900,1025233041,754,754,754,754,0
20230828,185800,1025233041,754,754,754,754,0
20230828,185700,1025233041,754,754,754,754,0
20230828,185600,1025233041,754,754,754,754,0
20230828,185500,1025233041,754,754,754,754,0
20230828,185400,1025233041,754,754,754,754,0
20230828,185300,1025233041,754,754,754,754,0
20230828,185200,1025233041,754,754,754,754,0
20230828,185100,1025233041,754,754,754,754,0
20230828,185000,1025233041,754,754,754,754,0
20230828,184900,1025233041,754,754,754,754,0
20230828,184800,1025233041,754,754,754,754,0
20230828,184700,1025233041,754,754,754,754,0
20230828,184600,1025233041,754,754,754,754,0
20230828,184500,1025233041,754,754,754,754,38239
20230828,184400,1025233041,754,754,754,754,0
20230828,184300,1025233041,754,754,754,754,0
20230828,184200,1025233041,754,754,754,754,0
20230828,184100,1025233041,754,754,754,754,0
20230828,184000,1025233041,754,754,754,754,0
20230828,183900,1025233041,754,754,754,754,0
20230828,183800,1025233041,754,754,754,754,0
20230828,183700,1025233041,754,754,754,754,0
20230828,183600,1025233041,754,754,754,754,0
20230828,183500,1025233041,754,754,754,754,0
20230828,183400,1025233041,754,754,754,754,0
20230828,183300,1025233041,754,754,754,754,0
20230828,183200,1025233041,754,754,754,754,0
20230828,183100,1025233041,754,754,754,754,0
20230828,183000,1025233041,754,754,754,754,0
20230828,182900,1025233041,754,754,754,754,0
20230828,182800,1025233041,754,754,754,754,0
20230828,182700,1025233041,754,754,754,754,0
20230828,182600,1025233041,754,754,754,754,0
20230828,182500,1025233041,754,754,754,754,0
20230828,182400,1025233041,754,754,754,754,0
20230828,182300,1025233041,754,754,754,754,0
20230828,182200,1025233041,754,754,754,754,0
20230828,182100,1025233041,754,754,754,754,0
20230828,182000,1025233041,754,754,754,754,0
20230828,181900,1025233041,754,754,754,754,0
20230828,181800,1025233041,754,754,754,754,0
20230828,181700,1025233041,754,754,754,754,0
20230828,181600,1025233041,754,754,754,754,0
20230828,181500,1025233041,754,754,754,754,38239
20230828,181400,1025233041,754,754,754,754,0
20230828,181300,1025233041,754,754,754,754,0
20230828,181200,1025233041,754,754,754,754,0
20230828,181100,1025233041,754,754,754,754,0
20230828,181000,1025233041,754,754,754,754,0
20230828,180900,1025233041,754,754,754,754,0
20230828,180800,1025233041,754,754,754,754,0
20230828,180700,1025233041,754,754,754,754,0
20230828,180600,1025233041,754,754,754,754,0
20230828,180500,1025233041,754,754,754,754,0
20230828,180400,1025233041,754,754,754,754,0
20230828,180300,1025233041,754,754,754,754,0
20230828,180200,1025233041,754,754,754,754,0
20230828,180100,1025233041,754,754,754,754,0
20230828,180000,1025233041,754,754,754,754,0
20230828,175900,1025233041,754,754,754,754,0
20230828,175800,1025233041,754,754,754,754,0
20230828,175700,1025233041,754,754,754,754,0
20230828,175600,1025233041,754,754,754,754,0
20230828,175500,1025233041,754,754,754,754,0
20230828,175400,1025233041,754,754,754,754,0
20230828,175300,1025233041,754,754,754,754,0
20230828,175200,1025233041,754,754,754,754,0
20230828,175100,1025233041,754,754,754,754,0
20230828,175000,1025233041,754,754,754,754,0
20230828,174900,1025233041,754,754,754,754,0
20230828,174800,1025233041,754,754,754,754,0
20230828,174700,1025233041,754,754,754,754,0
20230828,174600,1025233041,754,754,754,754,0
20230828,174500,1025233041,754,754,754,754,38239
20230828,174400,1025233041,754,754,754,754,0
20230828,174300,1025233041,754,754,754,754,0
20230828,174200,1025233041,754,754,754,754,0
20230828,174100,1025233041,754,754,754,754,0
20230828,174000,1025233041,754,754,754,754,0
20230828,173900,1025233041,754,754,754,754,0
20230828,173800,1025233041,754,754,754,754,0
20230828,173700,1025233041,754,754,754,754,0
20230828,173600,1025233041,754,754,754,754,0
20230828,173500,1025233041,754,754,754,754,0
20230828,173400,1025233041,754,754,754,754,0
20230828,173300,1025233041,754,754,754,754,0
20230828,173200,1025233041,754,754,754,754,0
20230828,173100,1025233041,754,754,754,754,0
20230828,173000,1025233041,754,754,754,754,0
20230828,172900,1025233041,754,754,754,754,0
20230828,172800,1025233041,754,754,754,754,0
20230828,172700,1025233041,754,754,754,754,0
20230828,172600,1025233041,754,754,754,754,0
20230828,172500,1025233041,754,754,754,754,0
20230828,172400,1025233041,754,754,754,754,0
20230828,172300,1025233041,754,754,754,754,0
20230828,172200,1025233041,754,754,754,754,0
20230828,172100,1025233041,754,754,754,754,0
20230828,172000,1025233041,754,754,754,754,0
20230828,171900,1025233041,754,754,754,754,0
20230828,171800,1025233041,754,754,754,754,0
20230828,171700,1025233041,754,754,754,754,0
20230828,171600,1025233041,754,754,754,754,0
20230828,171500,1025233041,754,754,754,754,38239
20230828,171400,1025233041,754,754,754,754,0
20230828,171300,1025233041,754,754,754,754,0
20230828,171200,1025233041,754,754,754,754,0
20230828,171100,1025233041,754,754,754,754,0
20230828,171000,1025233041,754,754,754,754,0
20230828,170900,1025233041,754,754,754,754,0
20230828,170800,1025233041,754,754,754,754,0
20230828,170700,1025233041,754,754,754,754,0
20230828,170600,1025233041,754,754,754,754,0
20230828,170500,1025233041,754,754,754,754,0
20230828,170400,1025233041,754,754,754,754,0
20230828,170300,1025233041,754,754,754,754,0
20230828,170200,1025233041,754,754,754,754,0
20230828,170100,1025233041,754,754,754,754,0
20230828,170000,1025233041,754,754,754,754,0
20230828,165900,1025233041,754,754,754,754,0
20230828,165800,1025233041,754,754,754,754,0
20230828,165700,1025233041,754,754,754,754,0
20230828,165600,1025233041,754,754,754,754,0
20230828,165500,1025233041,754,754,754,754,0
20230828,165400,1025233041,754,754,754,754,0
20230828,165300,1025233041,754,754,754,754,0
20230828,165200,1025233041,754,754,754,754,0
20230828,165100,1025233041,754,754,754,754,0
20230828,165000,1025233041,754,754,754,754,0
20230828,164900,1025233041,754,754,754,754,0
20230828,164800,1025233041,754,754,754,754,0
20230828,164700,1025233041,754,754,754,754,0
20230828,164600,1025233041,754,754,754,754,0
20230828,164500,1025233041,754,754,754,754,38239
20230828,164400,1025233041,754,754,754,754,0
20230828,164300,1025233041,754,754,754,754,0
20230828,164200,1025233041,754,754,754,754,0
20230828,164100,1025233041,754,754,754,754,0
20230828,164000,1025233041,754,754,754,754,0
20230828,163900,1025233041,754,754,754,754,0
20230828,163800,1025233041,754,754,754,754,0
20230828,163700,1025233041,754,754,754,754,0
20230828,163600,1025233041,754,754,754,754,0
20230828,163500,1025233041,754,754,754,754,0
20230828,163400,1025233041,754,754,754,754,0
20230828,163300,1025233041,754,754,754,754,0
20230828,163200,1025233041,754,754,754,754,0
20230828,163100,1025233041,754,754,754,754,0
20230828,163000,1025233041,754,754,754,754,0
20230828,162900,1025233041,754,754,754,754,0
20230828,162800,1025233041,754,754,754,754,0
20230828,162700,1025233041,754,754,754,754,0
20230828,162600,1025233041,754,754,754,754,0
20230828,162500,1025233041,754,754,754,754,0
20230828,162400,1025233041,754,754,754,754,0
20230828,162300,1025233041,754,754,754,754,0
20230828,162200,1025233041,754,754,754,754,0
20230828,162100,1025233041,754,754,754,754,0
20230828,162000,1025233041,754,754,754,754,0
20230828,161900,1025233041,754,754,754,754,0
20230828,161800,1025233041,754,754,754,754,0
20230828,161700,1025233041,754,754,754,754,0
20230828,161600,1025233041,754,754,754,754,0
20230828,161500,1025233041,754,754,754,754,38239
20230828,161400,1025233041,754,754,754,754,0
20230828,161300,1025233041,754,754,754,754,0
20230828,161200,1025233041,754,754,754,754,0
20230828,161100,1025233041,754,754,754,754,0
20230828,161000,1025233041,754,754,754,754,0
20230828,160900,1025233041,754,754,754,754,0
20230828,160800,1025233041,754,754,754,754,0
20230828,160700,1025233041,754,754,754,754,0
20230828,160600,1025233041,754,754,754,754,0
20230828,160500,1025233041,754,754,754,754,0
20230828,160400,1025233041,754,754,754,754,0
20230828,160300,1025233041,754,754,754,754,0
20230828,160200,1025233041,754,754,754,754,0
20230828,160100,1025233041,754,754,754,754,0
20230828,160000,1025233041,754,754,754,754,0
20230828,155900,1025233041,754,754,754,754,0
20230828,155800,1025233041,754,754,754,754,0
20230828,155700,1025233041,754,754,754,754,0
20230828,155600,1025233041,754,754,754,754,0
20230828,155500,1025233041,754,754,754,754,0
20230828,155400,1025233041,754,754,754,754,0
20230828,155300,1025233041,754,754,754,754,0
20230828,155200,1025233041,754,754,754,754,0
20230828,155100,1025233041,754,754,754,754,0
20230828,155000,1025233041,754,754,754,754,0
20230828,154900,1025233041,754,754,754,754,0
20230828,154800,1025233041,754,754,754,754,0
20230828,154700,1025233041,754,754,754,754,0
20230828,154600,1025233041,754,754,754,754,0
20230828,154500,1025233041,754,754,754,754,38239
20230828,154400,1025233041,754,754,754,754,0
20230828,154300,1025233041,754,754,754,754,0
20230828,154200,1025233041,754,754,754,754,0
20230828,154100,1025233041,754,754,754,754,0
20230828,154000,1025233041,754,754,754,754,0
20230828,153900,1025233041,754,754,754,754,0
20230828,153800,1025233041,754,754,754,754,0
20230828,153700,1025233041,754,754,754,754,0
20230828,153600,1025233041,754,754,754,754,0
20230828,153500,1025233041,754,754,754,754,0
20230828,153400,1025233041,754,754,754,754,0
20230828,153300,1025233041,754,754,754,754,0
20230828,153200,1025233041,754,754,754,754,0
20230828,153100,1025233041,754,754,754,754,0
20230828,153000,1025233041,754,754,754,754,38239
20230828,152900,996400835,754,754,754,754,0
20230828,152800,996400835,754,754,754,754,0
20230828,152700,996400835,754,754,754,754,0
20230828,152600,996400835,754,754,754,754,0
20230828,152500,996400835,754,754,754,754,0
20230828,152400,996400835,754,754,754,754,0
20230828,152300,996400835,754,754,754,754,0
20230828,152200,996400835,754,754,754,754,0
20230828,152100,996400835,754,754,754,754,0
20230828,152000,996400835,754,754,754,754,0
20230828,151900,996400835,754,747,754,747,11178
20230828,151800,988050783,747,754,754,747,15167
20230828,151700,976679495,758,754,758,752,4515
20230828,151600,973282049,756,748,756,748,29318
20230828,151500,951194246,745,745,745,745,1
20230828,151400,951193501,749,745,751,745,14241
20230828,151300,940515612,749,751,751,740,1298
20230828,151200,939554388,751,744,751,742,9491
20230828,151100,932438729,740,741,742,740,2101
20230828,151000,930881433,741,745,745,741,8007
20230828,150900,924940399,745,750,750,745,18905
20230828,150800,910830627,748,749,749,748,246
20230828,150700,910646617,749,750,751,749,8216
20230828,150600,904484513,751,751,751,751,476
20230828,150500,904127037,751,751,751,751,1197
20230828,150400,903228090,751,755,755,750,7262
20230828,150300,897765612,755,751,756,751,562
20230828,150200,897342016,756,752,756,752,2330
20230828,150100,895587646,753,756,758,753,4200
20230828,150000,892420619,756,752,759,752,5132
20230828,145900,888530713,757,753,757,751,1462
20230828,145800,887430731,753,758,758,753,1589
20230828,145700,886230754,758,751,758,750,818
20230828,145600,885615808,751,756,756,750,20764
20230828,145500,870007051,760,755,760,755,17322
20230828,145400,856882044,755,758,758,753,20272
20230828,145300,841568325,760,760,760,758,5855
20230828,145200,837118545,760,759,760,758,830
20230828,145100,836488664,760,760,760,760,5965
20230828,145000,831955264,760,763,763,758,4783
20230828,144900,828320638,760,762,762,760,305
20230828,144800,828088603,760,762,767,760,864
20230828,144700,827429253,760,760,766,760,5533
20230828,144600,823212764,760,757,760,757,564
20230828,144500,822784276,757,761,761,755,1155
20230828,144400,821909758,755,760,762,755,7420
20230828,144300,816287262,761,761,761,760,1127
20230828,144200,815430164,762,762,762,762,1092
20230828,144100,814598060,762,765,765,762,10282
20230828,144000,806756780,764,767,767,764,19640
20230828,143900,791714270,767,770,770,766,3442
20230828,143800,789075115,772,774,775,772,4627
20230828,143700,785489599,774,775,775,774,4735
20230828,143600,781820138,774,772,776,770,29948
20230828,143500,758735806,771,768,772,768,6524
20230828,143400,753714619,770,770,770,770,194
20230828,143300,753565239,768,771,771,768,7573
20230828,143200,747738249,771,772,772,771,2722
20230828,143100,745638373,771,775,775,771,17872
20230828,143000,731835489,774,779,779,774,10005
20230828,142900,724078858,780,780,780,780,0
20230828,142800,724078858,780,780,780,780,10
20230828,142700,724071058,780,781,781,780,3423
20230828,142600,721400984,781,781,781,781,0
20230828,142500,721400984,781,781,781,781,0
20230828,142400,721400984,781,781,781,781,75
20230828,142300,721342409,783,788,788,783,750
20230828,142200,720753409,788,788,788,788,0
20230828,142100,720753409,788,788,788,788,0
20230828,142000,720753409,788,789,789,781,9
20230828,141900,720746323,780,780,780,780,0
20230828,141800,720746323,780,780,780,780,552
20230828,141700,720315763,785,785,785,785,50
20230828,141600,720276513,786,786,786,786,461
20230828,141500,719914167,790,790,790,790,0
20230828,141400,719914167,790,788,790,788,10063
20230828,141300,711974386,787,781,787,780,2515
20230828,141200,709995268,780,780,780,780,0
20230828,141100,709995268,780,780,780,780,0
20230828,141000,709995268,780,780,780,780,0
20230828,140900,709995268,780,780,780,780,23
20230828,140800,709977328,780,780,780,780,3000
20230828,140700,707637328,780,780,780,780,0
20230828,140600,707637328,780,780,780,780,8
20230828,140500,707631088,780,780,780,780,0
20230828,140400,707631088,780,777,780,777,26322
20230828,140300,687121575,778,778,778,778,15
20230828,140200,687109905,778,778,778,778,398
20230828,140100,686800261,777,777,777,777,32
20230828,140000,686775397,777,777,777,777,100
20230828,135900,686697697,776,776,776,776,6621
20230828,135800,681559801,776,778,778,776,195
20230828,135700,681408129,776,776,776,776,2130
20230828,135600,679755249,775,781,781,775,29582
20230828,135500,656776679,780,786,786,780,20046
20230828,135400,641122995,784,791,791,784,23000
20230828,135300,623030585,791,791,791,791,1330
20230828,135200,621978555,791,791,791,791,0
20230828,135100,621978555,791,791,791,791,5
20230828,135000,621974600,791,791,791,791,1015
20230828,134900,621171735,793,793,793,793,0
20230828,134800,621171735,793,793,793,793,15
20230828,134700,621159840,793,795,795,793,326
20230828,134600,620900922,795,795,795,795,130
20230828,134500,620797572,795,792,795,792,456
20230828,134400,620435730,795,795,795,795,100
20230828,134300,620356230,795,795,795,795,105
20230828,134200,620272755,795,795,795,795,1
20230828,134100,620271960,790,790,790,790,0
20230828,134000,620271960,790,790,790,790,1000
20230828,133900,619481960,790,789,790,789,3120
20230828,133800,617017281,784,798,798,784,40005
20230828,133700,585601818,787,795,795,787,10003
20230828,133600,577698898,794,794,794,788,18084
20230828,133500,563409528,798,798,798,798,13
20230828,133400,563399154,798,798,798,798,0
20230828,133300,563399154,798,792,798,792,75
20230828,133200,563339724,791,797,797,791,20393
20230828,133100,547189034,795,798,798,795,20000
20230828,133000,531282322,797,797,797,797,0
20230828,132900,531282322,797,800,800,797,15700
20230828,132800,518751143,799,804,804,799,35000
20230828,132700,490695488,804,805,805,804,1000
20230828,132600,489891048,803,803,803,803,0
20230828,132500,489891048,803,803,804,802,5500
20230828,132400,485475131,803,804,804,803,128
20230828,132300,485372220,804,805,805,804,699
20230828,132200,484810062,806,806,806,806,0
20230828,132100,484810062,806,806,806,806,448
20230828,132000,484448974,806,806,806,806,2
20230828,131900,484447362,806,806,806,806,28
20230828,131800,484424794,806,806,806,806,49
20230828,131700,484385300,806,807,807,806,731
20230828,131600,483796014,806,806,806,806,842
20230828,131500,483117362,805,805,805,804,374
20230828,131400,482816331,804,804,804,804,555
20230828,131300,482370111,804,804,804,804,155
20230828,131200,482245491,804,805,805,804,1358
20230828,131100,481152553,807,807,807,807,100
20230828,131000,481071853,808,808,808,808,0
20230828,130900,481071853,808,808,808,808,425
20230828,130800,480728453,808,808,808,808,818
20230828,130700,480067509,808,808,808,808,0
20230828,130600,480067509,808,808,808,808,765
20230828,130500,479449389,808,808,808,808,0
20230828,130400,479449389,808,808,808,808,3
20230828,130300,479446965,808,808,808,808,0
20230828,130200,479446965,808,808,808,808,1002
20230828,130100,478637349,808,808,808,808,1239
20230828,130000,477636237,807,807,807,807,0
20230828,125900,477636237,807,807,807,807,14
20230828,125800,477624939,807,807,807,807,0
20230828,125700,477624939,807,807,807,807,336
20230828,125600,477353787,807,807,807,807,0
20230828,125500,477353787,807,807,807,807,0
20230828,125400,477353787,807,807,807,807,0
20230828,125300,477353787,807,807,807,807,166
20230828,125200,477219825,807,807,807,807,0
20230828,125100,477219825,807,807,807,807,4
20230828,125000,477216597,807,807,807,807,16
20230828,124900,477203685,809,809,809,809,100
20230828,124800,477122785,809,807,809,807,350
20230828,124700,476840315,809,809,809,809,0
20230828,124600,476840315,809,807,809,807,662
20230828,124500,476304813,807,807,807,807,23
20230828,124400,476286252,809,807,809,807,44
20230828,124300,476250742,807,808,808,807,589
20230828,124200,475775415,807,808,808,807,600
20230828,124100,475291203,808,808,808,808,1
20230828,124000,475290395,808,809,809,808,31
20230828,123900,475265342,809,809,809,809,0
20230828,123800,475265342,809,809,809,809,1
20230828,123700,475264533,809,809,809,809,0
20230828,123600,475264533,809,808,809,808,7
20230828,123500,475258876,808,808,808,808,5
20230828,123400,475254836,807,807,807,807,1
20230828,123300,475254029,809,809,809,809,25
20230828,123200,475233804,809,807,809,807,12
20230828,123100,475224118,809,807,809,807,162
20230828,123000,475093120,810,810,810,810,0
20230828,122900,475093120,810,810,810,810,0
20230828,122800,475093120,810,810,810,810,18
20230828,122700,475078540,810,811,811,810,165
20230828,122600,474944885,811,811,811,811,0
20230828,122500,474944885,811,808,811,808,144
20230828,122400,474828530,808,808,810,808,1292
20230828,122300,473784394,808,810,810,808,1262
20230828,122200,472764429,812,812,812,812,5
20230828,122100,472760369,809,809,809,809,0
20230828,122000,472760369,809,809,809,809,2
20230828,121900,472758751,809,809,812,809,204
20230828,121800,472593505,809,809,809,809,2
20230828,121700,472591887,809,809,809,809,4
20230828,121600,472588651,809,809,812,809,107
20230828,121500,472502081,808,808,808,808,0
20230828,121400,472502081,808,808,808,808,0
20230828,121300,472502081,808,808,808,808,470
20230828,121200,472122321,808,808,808,808,0
20230828,121100,472122321,808,808,808,808,4478
20230828,121000,468504097,808,810,810,808,2284
20230828,120900,466658452,810,811,811,810,477
20230828,120800,466271856,811,811,811,811,24
20230828,120700,466252392,811,811,811,811,1
20230828,120600,466251581,811,809,811,809,4993
20230828,120500,462211126,809,809,809,809,667
20230828,120400,461671523,809,809,809,809,1222
20230828,120300,460682925,810,810,810,810,100
20230828,120200,460601925,810,811,811,810,1111
20230828,120100,459701904,811,811,811,811,3
20230828,120000,459699471,809,810,812,809,3126
20230828,115900,457168156,810,810,810,810,0
20230828,115800,457168156,810,810,810,810,11
20230828,115700,457159246,813,811,813,811,280
20230828,115600,456932104,815,815,815,815,0
20230828,115500,456932104,815,815,815,815,4
20230828,115400,456928844,809,808,810,806,5043
20230828,115300,452849057,809,807,809,807,441
20230828,115200,452492294,806,810,810,806,1463
20230828,115100,451307512,815,816,816,815,71
20230828,115000,451249638,817,817,817,817,0
20230828,114900,451249638,817,817,817,817,21
20230828,114800,451232481,817,817,817,817,70
20230828,114700,451175291,818,818,818,818,398
20230828,114600,450849727,818,816,818,816,2300
20230828,114500,448969722,818,818,818,818,7
20230828,114400,448963996,818,817,818,817,5000
20230828,114300,444874403,819,812,819,812,4753
20230828,114200,440990133,813,813,813,813,78
20230828,114100,440926719,813,813,813,813,1
20230828,114000,440925906,805,807,807,805,62
20230828,113900,440875886,806,806,806,806,0
20230828,113800,440875886,806,806,806,806,0
20230828,113700,440875886,806,806,806,806,1500
20230828,113600,439666886,806,806,806,806,12
20230828,113500,439657214,806,806,806,806,0
20230828,113400,439657214,806,806,806,806,0
20230828,113300,439657214,806,806,811,806,81
20230828,113200,439591923,805,807,807,805,5677
20230828,113100,435021383,805,805,805,805,0
20230828,113000,435021383,805,806,806,805,1001
20230828,112900,434214578,806,806,806,806,849
20230828,112800,433530284,811,811,811,811,0
20230828,112700,433530284,811,810,811,810,850
20230828,112600,432841072,804,811,811,804,291
20230828,112500,432606536,811,808,811,808,27
20230828,112400,432584711,805,806,806,805,50
20230828,112300,432544455,805,805,805,805,0
20230828,112200,432544455,805,805,805,805,1
20230828,112100,432543650,805,805,805,805,1
20230828,112000,432542845,809,812,812,809,184
20230828,111900,432393935,815,815,815,815,0
20230828,111800,432393935,815,812,815,812,40
20230828,111700,432361359,815,815,815,815,0
20230828,111600,432361359,815,812,815,812,1347
20230828,111500,431267583,812,812,812,812,10
20230828,111400,431259463,812,812,812,812,10
20230828,111300,431251343,819,812,819,812,681
20230828,111200,430696337,812,807,812,807,16476
20230828,111100,417381136,806,806,806,806,1115
20230828,111000,416482446,804,803,804,803,729
20230828,110900,415896332,802,802,802,802,30
20230828,110800,415872272,802,802,802,802,2002
20230828,110700,414266668,803,803,803,803,32
20230828,110600,414240972,805,806,806,805,140
20230828,110500,414128172,806,806,806,806,0
20230828,110400,414128172,806,800,806,800,2066
20230828,110300,412472804,800,803,803,799,8098
20230828,110200,405987670,804,803,804,803,71
20230828,110100,405930588,806,806,806,806,0
20230828,110000,405930588,806,806,806,806,36
20230828,105900,405901572,807,807,807,807,0
20230828,105800,405901572,807,804,807,804,2700
20230828,105700,403729186,802,802,802,802,107
20230828,105600,403643372,802,802,802,802,367
20230828,105500,403349038,805,805,805,805,2
20230828,105400,403347428,806,806,806,806,0
20230828,105300,403347428,806,806,806,806,0
20230828,105200,403347428,806,806,806,806,0
20230828,105100,403347428,806,806,806,806,1
20230828,105000,403346622,802,802,802,802,0
20230828,104900,403346622,802,805,805,802,1224
20230828,104800,402363744,807,807,807,807,118
20230828,104700,402268518,804,805,805,804,380
20230828,104600,401962918,805,802,805,802,2083
20230828,104500,400289074,803,803,803,803,2
20230828,104400,400287468,803,803,803,803,0
20230828,104300,400287468,803,803,803,803,0
20230828,104200,400287468,803,803,803,803,5
20230828,104100,400283453,803,797,803,795,12056
20230828,104000,390642760,798,797,798,797,116
20230828,103900,390550227,797,797,797,797,795
20230828,103800,389916612,797,797,797,797,0
20230828,103700,389916612,797,797,797,797,6
20230828,103600,389911830,795,795,795,795,11
20230828,103500,389903085,795,793,795,793,1115
20230828,103400,389016690,792,793,793,792,391
20230828,103300,388707017,791,791,791,791,1
20230828,103200,388706226,791,793,793,791,1788
20230828,103100,387291743,793,793,793,793,22
20230828,103000,387274297,793,793,793,793,24
20230828,102900,387255265,793,793,793,793,500
20230828,102800,386858765,791,792,792,791,155
20230828,102700,386736108,793,794,794,793,1519
20230828,102600,385531341,795,793,795,793,245
20230828,102500,385337054,795,795,795,795,2
20230828,102400,385335464,790,793,793,790,31348
20230828,102300,360568119,791,795,795,791,1744
20230828,102200,359186615,795,790,795,790,1220
20230828,102100,358221720,790,795,795,790,2422
20230828,102000,356308140,795,796,796,791,30497
20230828,101900,332174664,799,798,799,798,1501
20230828,101800,330976865,798,799,799,793,1853
20230828,101700,329499647,799,795,799,795,723
20230828,101600,328924750,795,800,800,795,1818
20230828,101500,327477664,800,800,800,796,906
20230828,101400,326756372,796,800,801,796,2210
20230828,101300,324987960,803,796,803,796,4027
20230828,101200,321778953,796,796,797,796,3090
20230828,101100,319319278,797,797,797,796,3544
20230828,101000,316494829,797,801,801,797,42646
20230828,100900,282383260,801,802,802,801,10467
20230828,100800,273997927,803,803,803,803,0
20230828,100700,273997927,803,803,803,803,1598
20230828,100600,272714733,803,803,803,803,21
20230828,100500,272697870,806,808,808,803,1655
20230828,100400,271366846,808,805,808,805,1044
20230828,100300,270526294,809,809,809,809,0
20230828,100200,270526294,809,809,809,809,3
20230828,100100,270523867,809,809,809,809,0
20230828,100000,270523867,809,804,809,802,3283
20230828,095900,267888469,804,811,811,804,16453
20230828,095800,254652892,804,810,811,804,10025
20230828,095700,246581974,810,807,810,807,203
20230828,095600,246417550,807,808,808,807,4786
20230828,095500,242555212,808,808,808,808,27
20230828,095400,242533396,808,809,809,808,1094
20230828,095300,241649437,808,808,808,808,197
20230828,095200,241490261,808,808,808,808,0
20230828,095100,241490261,808,808,808,808,2
20230828,095000,241488645,805,805,805,805,1000
20230828,094900,240683645,805,805,805,805,1100
20230828,094800,239798145,805,805,805,805,0
20230828,094700,239798145,805,807,807,805,5048
20230828,094600,235729097,807,807,813,807,752
20230828,094500,235122156,807,812,812,807,1370
20230828,094400,234015483,813,809,813,809,313
20230828,094300,233762218,808,808,808,808,71
20230828,094200,233704850,808,808,808,808,100
20230828,094100,233624050,808,813,813,808,1146
20230828,094000,232698062,814,814,814,814,1763
20230828,093900,231262980,816,816,816,816,0
20230828,093800,231262980,816,816,820,815,2795
20230828,093700,228981260,824,822,824,815,1167
20230828,093600,228020760,822,814,822,814,4803
20230828,093500,224090735,814,814,814,814,0
20230828,093400,224090735,814,814,814,806,855
20230828,093300,223399219,814,811,814,810,135
20230828,093200,223289755,805,805,805,805,38
20230828,093100,223259165,815,811,815,804,1889
20230828,093000,221730410,816,816,816,811,376
20230828,092900,221424118,817,815,817,815,52
20230828,092800,221381662,813,810,816,810,772
20230828,092700,220755240,810,816,816,810,1130
20230828,092600,219839834,810,804,810,804,19358
20230828,092500,204168147,804,802,807,802,3185
20230828,092400,201607548,802,802,806,802,279
20230828,092300,201383714,802,802,802,802,495
20230828,092200,200986724,802,802,802,802,257
20230828,092100,200780610,801,817,817,801,13476
20230828,092000,189946209,818,808,818,807,4280
20230828,091900,186484502,807,801,810,800,6799
20230828,091800,181025457,801,818,823,800,22632
20230828,091700,162660262,819,824,834,817,53579
20230828,091600,118387621,824,809,830,808,30450
20230828,091500,93409539,810,805,810,800,5623
20230828,091400,88886171,805,804,805,804,112
20230828,091300,88796031,804,806,807,803,1160
20230828,091200,87861958,805,799,805,798,8438
20230828,091100,81100898,800,800,800,799,1125
20230828,091000,80200899,797,798,798,797,21598
20230828,090900,62987084,797,797,797,797,312
20230828,090800,62738420,797,800,800,796,1300
20230828,090700,61702791,800,800,800,796,3558
20230828,090600,58867098,800,802,803,797,1393
20230828,090500,57756060,797,796,804,796,2108
20230828,090400,56071209,791,803,804,791,3638
20230828,090300,53159437,804,793,804,788,7897
20230828,090200,46899980,789,790,793,788,9856
20230828,090100,39111866,791,805,809,791,41874
20230828,090000,5560978,808,805,809,805,6202