stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191800,1066220532,799,799,799,799,18803
20230829,191700,1066220532,799,799,799,799,0
20230829,191600,1066220532,799,799,799,799,0
20230829,191500,1066220532,799,799,799,799,0
20230829,191400,1066220532,799,799,799,799,0
20230829,191300,1066220532,799,799,799,799,0
20230829,191200,1066220532,799,799,799,799,0
20230829,191100,1066220532,799,799,799,799,0
20230829,191000,1066220532,799,799,799,799,0
20230829,190900,1066220532,799,799,799,799,0
20230829,190800,1066220532,799,799,799,799,0
20230829,190700,1066220532,799,799,799,799,0
20230829,190600,1066220532,799,799,799,799,0
20230829,190500,1066220532,799,799,799,799,0
20230829,190400,1066220532,799,799,799,799,0
20230829,190300,1066220532,799,799,799,799,0
20230829,190200,1066220532,799,799,799,799,0
20230829,190100,1066220532,799,799,799,799,0
20230829,190000,1066220532,799,799,799,799,0
20230829,185900,1066220532,799,799,799,799,0
20230829,185800,1066220532,799,799,799,799,0
20230829,185700,1066220532,799,799,799,799,0
20230829,185600,1066220532,799,799,799,799,0
20230829,185500,1066220532,799,799,799,799,0
20230829,185400,1066220532,799,799,799,799,0
20230829,185300,1066220532,799,799,799,799,0
20230829,185200,1066220532,799,799,799,799,0
20230829,185100,1066220532,799,799,799,799,0
20230829,185000,1066220532,799,799,799,799,0
20230829,184900,1066220532,799,799,799,799,0
20230829,184800,1066220532,799,799,799,799,18803
20230829,184700,1066220532,799,799,799,799,0
20230829,184600,1066220532,799,799,799,799,0
20230829,184500,1066220532,799,799,799,799,0
20230829,184400,1066220532,799,799,799,799,0
20230829,184300,1066220532,799,799,799,799,0
20230829,184200,1066220532,799,799,799,799,0
20230829,184100,1066220532,799,799,799,799,0
20230829,184000,1066220532,799,799,799,799,0
20230829,183900,1066220532,799,799,799,799,0
20230829,183800,1066220532,799,799,799,799,0
20230829,183700,1066220532,799,799,799,799,0
20230829,183600,1066220532,799,799,799,799,0
20230829,183500,1066220532,799,799,799,799,0
20230829,183400,1066220532,799,799,799,799,0
20230829,183300,1066220532,799,799,799,799,0
20230829,183200,1066220532,799,799,799,799,0
20230829,183100,1066220532,799,799,799,799,0
20230829,183000,1066220532,799,799,799,799,0
20230829,182900,1066220532,799,799,799,799,0
20230829,182800,1066220532,799,799,799,799,0
20230829,182700,1066220532,799,799,799,799,0
20230829,182600,1066220532,799,799,799,799,0
20230829,182500,1066220532,799,799,799,799,0
20230829,182400,1066220532,799,799,799,799,0
20230829,182300,1066220532,799,799,799,799,0
20230829,182200,1066220532,799,799,799,799,0
20230829,182100,1066220532,799,799,799,799,0
20230829,182000,1066220532,799,799,799,799,0
20230829,181900,1066220532,799,799,799,799,0
20230829,181800,1066220532,799,799,799,799,18803
20230829,181700,1066220532,799,799,799,799,0
20230829,181600,1066220532,799,799,799,799,0
20230829,181500,1066220532,799,799,799,799,0
20230829,181400,1066220532,799,799,799,799,0
20230829,181300,1066220532,799,799,799,799,0
20230829,181200,1066220532,799,799,799,799,0
20230829,181100,1066220532,799,799,799,799,0
20230829,181000,1066220532,799,799,799,799,0
20230829,180900,1066220532,799,799,799,799,0
20230829,180800,1066220532,799,799,799,799,0
20230829,180700,1066220532,799,799,799,799,0
20230829,180600,1066220532,799,799,799,799,0
20230829,180500,1066220532,799,799,799,799,0
20230829,180400,1066220532,799,799,799,799,0
20230829,180300,1066220532,799,799,799,799,0
20230829,180200,1066220532,799,799,799,799,0
20230829,180100,1066220532,799,799,799,799,0
20230829,180000,1066220532,799,799,799,799,0
20230829,175900,1066220532,799,799,799,799,0
20230829,175800,1066220532,799,799,799,799,0
20230829,175700,1066220532,799,799,799,799,0
20230829,175600,1066220532,799,799,799,799,0
20230829,175500,1066220532,799,799,799,799,0
20230829,175400,1066220532,799,799,799,799,0
20230829,175300,1066220532,799,799,799,799,0
20230829,175200,1066220532,799,799,799,799,0
20230829,175100,1066220532,799,799,799,799,0
20230829,175000,1066220532,799,799,799,799,0
20230829,174900,1066220532,799,799,799,799,0
20230829,174800,1066220532,799,799,799,799,18803
20230829,174700,1066220532,799,799,799,799,0
20230829,174600,1066220532,799,799,799,799,0
20230829,174500,1066220532,799,799,799,799,0
20230829,174400,1066220532,799,799,799,799,0
20230829,174300,1066220532,799,799,799,799,0
20230829,174200,1066220532,799,799,799,799,0
20230829,174100,1066220532,799,799,799,799,0
20230829,174000,1066220532,799,799,799,799,0
20230829,173900,1066220532,799,799,799,799,0
20230829,173800,1066220532,799,799,799,799,0
20230829,173700,1066220532,799,799,799,799,0
20230829,173600,1066220532,799,799,799,799,0
20230829,173500,1066220532,799,799,799,799,0
20230829,173400,1066220532,799,799,799,799,0
20230829,173300,1066220532,799,799,799,799,0
20230829,173200,1066220532,799,799,799,799,0
20230829,173100,1066220532,799,799,799,799,0
20230829,173000,1066220532,799,799,799,799,0
20230829,172900,1066220532,799,799,799,799,0
20230829,172800,1066220532,799,799,799,799,0
20230829,172700,1066220532,799,799,799,799,0
20230829,172600,1066220532,799,799,799,799,0
20230829,172500,1066220532,799,799,799,799,0
20230829,172400,1066220532,799,799,799,799,0
20230829,172300,1066220532,799,799,799,799,0
20230829,172200,1066220532,799,799,799,799,0
20230829,172100,1066220532,799,799,799,799,0
20230829,172000,1066220532,799,799,799,799,0
20230829,171900,1066220532,799,799,799,799,0
20230829,171800,1066220532,799,799,799,799,18803
20230829,171700,1066220532,799,799,799,799,0
20230829,171600,1066220532,799,799,799,799,0
20230829,171500,1066220532,799,799,799,799,0
20230829,171400,1066220532,799,799,799,799,0
20230829,171300,1066220532,799,799,799,799,0
20230829,171200,1066220532,799,799,799,799,0
20230829,171100,1066220532,799,799,799,799,0
20230829,171000,1066220532,799,799,799,799,0
20230829,170900,1066220532,799,799,799,799,0
20230829,170800,1066220532,799,799,799,799,0
20230829,170700,1066220532,799,799,799,799,0
20230829,170600,1066220532,799,799,799,799,0
20230829,170500,1066220532,799,799,799,799,0
20230829,170400,1066220532,799,799,799,799,0
20230829,170300,1066220532,799,799,799,799,0
20230829,170200,1066220532,799,799,799,799,0
20230829,170100,1066220532,799,799,799,799,0
20230829,170000,1066220532,799,799,799,799,0
20230829,165900,1066220532,799,799,799,799,0
20230829,165800,1066220532,799,799,799,799,0
20230829,165700,1066220532,799,799,799,799,0
20230829,165600,1066220532,799,799,799,799,0
20230829,165500,1066220532,799,799,799,799,0
20230829,165400,1066220532,799,799,799,799,0
20230829,165300,1066220532,799,799,799,799,0
20230829,165200,1066220532,799,799,799,799,0
20230829,165100,1066220532,799,799,799,799,0
20230829,165000,1066220532,799,799,799,799,0
20230829,164900,1066220532,799,799,799,799,0
20230829,164800,1066220532,799,799,799,799,18803
20230829,164700,1066220532,799,799,799,799,0
20230829,164600,1066220532,799,799,799,799,0
20230829,164500,1066220532,799,799,799,799,0
20230829,164400,1066220532,799,799,799,799,0
20230829,164300,1066220532,799,799,799,799,0
20230829,164200,1066220532,799,799,799,799,0
20230829,164100,1066220532,799,799,799,799,0
20230829,164000,1066220532,799,799,799,799,0
20230829,163900,1066220532,799,799,799,799,0
20230829,163800,1066220532,799,799,799,799,0
20230829,163700,1066220532,799,799,799,799,0
20230829,163600,1066220532,799,799,799,799,0
20230829,163500,1066220532,799,799,799,799,0
20230829,163400,1066220532,799,799,799,799,0
20230829,163300,1066220532,799,799,799,799,0
20230829,163200,1066220532,799,799,799,799,0
20230829,163100,1066220532,799,799,799,799,0
20230829,163000,1066220532,799,799,799,799,0
20230829,162900,1066220532,799,799,799,799,0
20230829,162800,1066220532,799,799,799,799,0
20230829,162700,1066220532,799,799,799,799,0
20230829,162600,1066220532,799,799,799,799,0
20230829,162500,1066220532,799,799,799,799,0
20230829,162400,1066220532,799,799,799,799,0
20230829,162300,1066220532,799,799,799,799,0
20230829,162200,1066220532,799,799,799,799,0
20230829,162100,1066220532,799,799,799,799,0
20230829,162000,1066220532,799,799,799,799,0
20230829,161900,1066220532,799,799,799,799,0
20230829,161800,1066220532,799,799,799,799,18803
20230829,161700,1066220532,799,799,799,799,0
20230829,161600,1066220532,799,799,799,799,0
20230829,161500,1066220532,799,799,799,799,0
20230829,161400,1066220532,799,799,799,799,0
20230829,161300,1066220532,799,799,799,799,0
20230829,161200,1066220532,799,799,799,799,0
20230829,161100,1066220532,799,799,799,799,0
20230829,161000,1066220532,799,799,799,799,0
20230829,160900,1066220532,799,799,799,799,0
20230829,160800,1066220532,799,799,799,799,0
20230829,160700,1066220532,799,799,799,799,0
20230829,160600,1066220532,799,799,799,799,0
20230829,160500,1066220532,799,799,799,799,0
20230829,160400,1066220532,799,799,799,799,0
20230829,160300,1066220532,799,799,799,799,0
20230829,160200,1066220532,799,799,799,799,0
20230829,160100,1066220532,799,799,799,799,0
20230829,160000,1066220532,799,799,799,799,0
20230829,155900,1066220532,799,799,799,799,0
20230829,155800,1066220532,799,799,799,799,0
20230829,155700,1066220532,799,799,799,799,0
20230829,155600,1066220532,799,799,799,799,0
20230829,155500,1066220532,799,799,799,799,0
20230829,155400,1066220532,799,799,799,799,0
20230829,155300,1066220532,799,799,799,799,0
20230829,155200,1066220532,799,799,799,799,0
20230829,155100,1066220532,799,799,799,799,0
20230829,155000,1066220532,799,799,799,799,0
20230829,154900,1066220532,799,799,799,799,0
20230829,154800,1066220532,799,799,799,799,18803
20230829,154700,1066220532,799,799,799,799,0
20230829,154600,1066220532,799,799,799,799,0
20230829,154500,1066220532,799,799,799,799,0
20230829,154400,1066220532,799,799,799,799,0
20230829,154300,1066220532,799,799,799,799,0
20230829,154200,1066220532,799,799,799,799,0
20230829,154100,1066220532,799,799,799,799,0
20230829,154000,1066220532,799,799,799,799,0
20230829,153900,1066220532,799,799,799,799,0
20230829,153800,1066220532,799,799,799,799,0
20230829,153700,1066220532,799,799,799,799,0
20230829,153600,1066220532,799,799,799,799,0
20230829,153500,1066220532,799,799,799,799,0
20230829,153400,1066220532,799,799,799,799,0
20230829,153300,1066220532,799,799,799,799,0
20230829,153200,1066220532,799,799,799,799,0
20230829,153100,1066220532,799,799,799,799,0
20230829,153000,1066220532,799,799,799,799,18803
20230829,152900,1051196935,786,786,786,786,0
20230829,152800,1051196935,786,786,786,786,0
20230829,152700,1051196935,786,786,786,786,0
20230829,152600,1051196935,786,786,786,786,0
20230829,152500,1051196935,786,786,786,786,0
20230829,152400,1051196935,786,786,786,786,0
20230829,152300,1051196935,786,786,786,786,0
20230829,152200,1051196935,786,786,786,786,0
20230829,152100,1051196935,786,786,786,786,0
20230829,152000,1051196935,786,786,786,786,0
20230829,151900,1051196935,786,797,797,778,778
20230829,151800,1050581705,777,801,801,777,8147
20230829,151700,1044195558,801,801,801,790,4744
20230829,151600,1040408101,804,799,805,799,7407
20230829,151500,1034480005,797,798,798,796,1444
20230829,151400,1033329071,800,796,800,796,3210
20230829,151300,1030773613,796,795,796,795,4642
20230829,151200,1027078625,796,794,796,794,200
20230829,151100,1026919713,789,798,798,789,25
20230829,151000,1026899942,800,799,800,799,584
20230829,150900,1026432743,800,793,800,793,3464
20230829,150800,1023665639,793,790,793,790,125
20230829,150700,1023566526,789,790,798,789,2244
20230829,150600,1021781236,790,787,791,786,13197
20230829,150500,1011345501,791,791,791,791,1
20230829,150400,1011344710,791,793,793,791,13
20230829,150300,1011334405,793,788,793,788,1051
20230829,150200,1010501322,788,787,788,787,27
20230829,150100,1010480048,781,791,791,781,2353
20230829,150000,1008621549,791,788,791,788,10078
20230829,145900,1000655302,791,791,791,791,1500
20230829,145800,999468802,790,784,790,784,11001
20230829,145700,990780796,784,782,784,782,1784
20230829,145600,989385702,785,785,785,785,28
20230829,145500,989363722,785,785,785,785,1
20230829,145400,989362937,782,786,786,782,1002
20230829,145300,988575369,786,786,786,786,75
20230829,145200,988516419,786,786,786,786,0
20230829,145100,988516419,786,785,786,785,511
20230829,145000,988114774,789,788,789,788,500
20230829,144900,987720438,780,783,789,780,4880
20230829,144800,983882426,783,783,783,783,1463
20230829,144700,982736897,779,779,779,779,6
20230829,144600,982732223,783,782,783,782,6979
20230829,144500,977269820,783,783,783,783,1
20230829,144400,977269037,783,778,784,778,661
20230829,144300,976753767,777,777,777,777,96
20230829,144200,976679175,776,776,776,776,0
20230829,144100,976679175,776,778,778,776,4522
20230829,144000,973168225,779,779,779,778,1188
20230829,143900,972243708,780,780,780,778,219
20230829,143800,972072893,778,782,782,778,3039
20230829,143700,969699913,785,785,785,783,1122
20230829,143600,968819591,785,785,785,785,244
20230829,143500,968628051,785,785,785,785,49
20230829,143400,968589586,785,785,785,785,2
20230829,143300,968588016,786,786,786,786,0
20230829,143200,968588016,786,785,786,785,101
20230829,143100,968508631,785,785,785,785,27
20230829,143000,968487436,783,783,783,783,0
20230829,142900,968487436,783,785,785,783,1857
20230829,142800,967031691,785,785,785,785,415
20230829,142700,966705916,785,786,788,785,1652
20230829,142600,965408809,790,789,790,789,691
20230829,142500,964863607,789,785,789,785,1895
20230829,142400,963375889,785,785,785,785,136
20230829,142300,963269129,785,784,785,784,3526
20230829,142200,960503040,784,785,785,784,1365
20230829,142100,959432864,785,784,785,784,470
20230829,142000,959064297,784,782,784,782,393
20230829,141900,958756216,782,780,782,780,318
20230829,141800,958508095,780,779,780,779,2802
20230829,141700,956322539,778,778,778,778,5
20230829,141600,956318649,778,778,778,778,0
20230829,141500,956318649,778,777,780,777,430
20230829,141400,955983926,776,776,776,776,1176
20230829,141300,955071350,776,774,776,774,408
20230829,141200,954755131,774,773,774,773,2000
20230829,141100,953207432,775,775,775,775,0
20230829,141000,953207432,775,775,775,775,59
20230829,140900,953161707,776,774,776,774,1425
20230829,140800,952056093,774,774,774,774,2
20230829,140700,952054545,774,774,774,774,5
20230829,140600,952050675,775,775,775,775,16
20230829,140500,952038275,770,770,770,770,8
20230829,140400,952032115,774,770,774,770,1372
20230829,140300,950972755,772,770,772,770,524
20230829,140200,950568756,769,769,769,769,0
20230829,140100,950568756,769,770,770,769,3813
20230829,140000,947636459,770,770,770,770,120
20230829,135900,947544059,770,770,770,770,109
20230829,135800,947460129,770,768,770,766,696
20230829,135700,946926191,771,771,771,771,0
20230829,135600,946926191,771,770,771,770,100
20230829,135500,946849092,771,770,771,768,135
20230829,135400,946745339,770,769,770,769,69
20230829,135300,946692212,769,769,769,769,0
20230829,135200,946692212,769,770,770,769,17
20230829,135100,946679129,771,769,771,769,200
20230829,135000,946525080,766,766,766,766,0
20230829,134900,946525080,766,769,769,766,1500
20230829,134800,945375380,769,770,770,769,285
20230829,134700,945155940,772,772,772,772,0
20230829,134600,945155940,772,772,772,772,0
20230829,134500,945155940,772,771,772,771,140
20230829,134400,945047900,768,768,768,768,385
20230829,134300,944752220,765,765,765,765,999
20230829,134200,943987985,765,765,765,765,20
20230829,134100,943972685,765,768,768,765,2263
20230829,134000,942241085,768,765,768,765,483
20230829,133900,941870750,766,766,766,766,0
20230829,133800,941870750,766,767,767,766,7087
20230829,133700,936442008,766,766,766,766,130
20230829,133600,936342428,766,766,766,766,564
20230829,133500,935910404,766,766,766,766,0
20230829,133400,935910404,766,767,767,766,833
20230829,133300,935272316,766,766,766,766,0
20230829,133200,935272316,766,766,766,766,732
20230829,133100,934711604,763,763,763,763,0
20230829,133000,934711604,763,763,763,763,0
20230829,132900,934711604,763,763,763,763,1266
20230829,132800,933745646,763,763,763,763,41
20230829,132700,933714363,760,760,760,760,0
20230829,132600,933714363,760,759,760,757,5528
20230829,132500,929520216,759,760,760,759,1674
20230829,132400,928249640,760,769,769,760,21903
20230829,132300,911472619,770,772,772,769,12821
20230829,132200,901602415,772,771,773,771,33
20230829,132100,901576949,771,774,774,770,7454
20230829,132000,895831636,774,774,774,774,4
20230829,131900,895828540,774,774,774,774,0
20230829,131800,895828540,774,774,774,774,4
20230829,131700,895825444,774,771,774,771,5981
20230829,131600,891213435,772,774,774,771,1505
20230829,131500,890051751,775,775,775,775,2000
20230829,131400,888501751,775,775,775,775,4
20230829,131300,888498651,775,775,775,775,100
20230829,131200,888421151,775,772,775,772,470
20230829,131100,888058011,775,774,775,772,2072
20230829,131000,886457834,774,774,774,774,0
20230829,130900,886457834,774,774,774,774,213
20230829,130800,886292972,776,776,776,776,0
20230829,130700,886292972,776,776,776,776,0
20230829,130600,886292972,776,776,776,776,0
20230829,130500,886292972,776,775,776,775,1320
20230829,130400,885269971,776,776,777,776,5
20230829,130300,885266090,776,776,776,775,614
20230829,130200,884790126,776,775,776,775,1544
20230829,130100,883593518,776,776,776,776,112
20230829,130000,883506606,775,775,775,775,169
20230829,125900,883375631,775,775,775,775,630
20230829,125800,882887381,775,774,775,774,3582
20230829,125700,880111808,774,774,774,774,0
20230829,125600,880111808,774,774,774,774,200
20230829,125500,879957008,772,773,773,772,2000
20230829,125400,878412141,773,773,773,773,0
20230829,125300,878412141,773,773,773,773,0
20230829,125200,878412141,773,773,773,773,0
20230829,125100,878412141,773,774,774,773,4
20230829,125000,878409048,774,773,774,773,75
20230829,124900,878351046,773,773,773,773,0
20230829,124800,878351046,773,774,774,773,19791
20230829,124700,863050203,776,776,776,776,0
20230829,124600,863050203,776,775,776,774,1770
20230829,124500,861679101,777,777,777,777,305
20230829,124400,861442116,778,778,778,778,1016
20230829,124300,860651668,779,779,779,779,0
20230829,124200,860651668,779,779,779,779,0
20230829,124100,860651668,779,779,779,779,7
20230829,124000,860646215,779,779,779,779,4
20230829,123900,860643099,779,775,779,775,13
20230829,123800,860632976,777,779,780,777,269
20230829,123700,860423935,779,775,779,774,3243
20230829,123600,857913606,775,775,775,775,732
20230829,123500,857346306,777,777,777,777,2
20230829,123400,857344752,778,777,778,775,590
20230829,123300,856886913,778,778,778,778,0
20230829,123200,856886913,778,778,778,778,2
20230829,123100,856885357,780,780,780,780,0
20230829,123000,856885357,780,780,780,780,1
20230829,122900,856884577,780,780,780,780,36
20230829,122800,856856497,778,778,778,778,0
20230829,122700,856856497,778,778,778,778,1
20230829,122600,856855719,775,780,780,775,1735
20230829,122500,855510013,777,778,778,777,238
20230829,122400,855324882,775,775,775,775,26
20230829,122300,855304732,780,780,780,780,0
20230829,122200,855304732,780,780,780,780,1
20230829,122100,855303952,774,774,774,774,0
20230829,122000,855303952,774,774,774,774,0
20230829,121900,855303952,774,775,775,774,4250
20230829,121800,852012970,784,784,784,784,0
20230829,121700,852012970,784,784,784,784,0
20230829,121600,852012970,784,784,784,784,51
20230829,121500,851972986,786,786,786,786,0
20230829,121400,851972986,786,785,786,785,86
20230829,121300,851905469,783,777,783,775,16779
20230829,121200,838811513,783,783,783,783,0
20230829,121100,838811513,783,789,789,777,112
20230829,121000,838724189,785,776,785,776,1114
20230829,120900,837858242,777,777,777,777,90
20230829,120800,837788312,777,777,777,777,0
20230829,120700,837788312,777,777,777,777,50
20230829,120600,837749462,776,776,776,776,223
20230829,120500,837576414,777,775,777,775,6055
20230829,120400,832883693,775,775,775,775,50
20230829,120300,832844943,775,775,775,775,100
20230829,120200,832767443,775,775,775,775,100
20230829,120100,832689943,775,774,775,774,224
20230829,120000,832516480,775,775,775,774,1662
20230829,115900,831228460,775,775,775,775,14
20230829,115800,831217610,777,777,777,777,0
20230829,115700,831217610,777,777,777,777,0
20230829,115600,831217610,777,777,777,777,20
20230829,115500,831202070,777,777,777,777,100
20230829,115400,831124370,777,777,777,777,14
20230829,115300,831113492,777,775,777,774,340
20230829,115200,830849938,775,775,779,774,12604
20230829,115100,821091796,776,778,778,774,6032
20230829,115000,816409710,778,783,783,778,1239
20230829,114900,815442636,783,785,786,783,1408
20230829,114800,814337538,787,786,787,786,500
20230829,114700,813944056,788,788,788,788,0
20230829,114600,813944056,788,788,788,788,0
20230829,114500,813944056,788,789,790,788,3774
20230829,114400,810966176,789,793,793,789,1460
20230829,114300,809811926,789,788,799,788,6552
20230829,114200,804596138,799,788,808,785,18874
20230829,114100,789639184,789,788,789,785,4085
20230829,114000,786419333,789,778,789,778,7386
20230829,113900,780649218,778,776,778,776,1134
20230829,113800,779767185,777,776,777,776,2001
20230829,113700,778212409,776,776,776,776,5000
20230829,113600,774332409,776,776,776,776,0
20230829,113500,774332409,776,776,776,776,0
20230829,113400,774332409,776,775,776,775,299
20230829,113300,774100584,776,774,776,774,8256
20230829,113200,767698552,774,774,774,774,1806
20230829,113100,766300708,773,771,773,766,11230
20230829,113000,757621641,772,769,773,767,832
20230829,112900,756981077,768,766,768,765,3343
20230829,112800,754421155,766,766,766,766,2370
20230829,112700,752605735,766,768,768,766,2690
20230829,112600,750544441,768,768,768,768,54
20230829,112500,750502969,766,769,769,766,2565
20230829,112400,748535182,769,769,769,769,65
20230829,112300,748485197,768,769,769,766,9961
20230829,112200,740848910,768,777,777,768,18879
20230829,112100,726266817,778,778,779,778,4891
20230829,112000,722461359,778,778,778,778,621
20230829,111900,721978221,779,781,781,779,391
20230829,111800,721673521,780,780,780,780,1112
20230829,111700,720806161,780,780,780,780,253
20230829,111600,720608821,780,781,781,780,1824
20230829,111500,719184672,781,783,783,781,299
20230829,111400,718950953,785,785,785,785,0
20230829,111300,718950953,785,781,785,781,3575
20230829,111200,716158638,781,778,781,778,1004
20230829,111100,715376125,781,777,781,777,1334
20230829,111000,714335550,777,781,782,777,2675
20230829,110900,712248022,778,778,781,778,2323
20230829,110800,710439404,776,783,787,776,17269
20230829,110700,696978574,784,784,784,782,2390
20230829,110600,695106082,789,789,789,784,488
20230829,110500,694722935,787,791,791,787,2472
20230829,110400,692777024,787,788,788,787,551
20230829,110300,692343089,792,792,792,792,10
20230829,110200,692335169,787,787,792,787,3241
20230829,110100,689784377,787,782,787,782,4979
20230829,110000,685888876,782,791,791,782,10888
20230829,105900,677318492,790,800,801,790,37675
20230829,105800,647460544,800,800,800,800,0
20230829,105700,647460544,800,801,801,800,4998
20230829,105600,643461287,801,800,801,800,994
20230829,105500,642665593,800,801,802,800,1758
20230829,105400,641258419,800,803,803,800,9436
20230829,105300,633706623,805,805,805,805,0
20230829,105200,633706623,805,805,806,805,274
20230829,105100,633486029,805,805,805,805,190
20230829,105000,633333079,805,804,806,804,214
20230829,104900,633160622,804,805,805,804,456
20230829,104800,632793642,805,805,805,805,394
20230829,104700,632476472,804,801,804,801,1365
20230829,104600,631380892,801,800,801,797,1881
20230829,104500,629877495,800,801,801,800,2169
20230829,104400,628142195,800,801,801,800,5900
20230829,104300,623420917,801,801,803,801,715
20230829,104200,622848102,801,805,805,801,1253
20230829,104100,621844445,801,805,806,801,1549
20230829,104000,620603097,801,807,807,801,6885
20230829,103900,615078121,797,817,817,795,12251
20230829,103800,605180249,818,821,821,818,4738
20230829,103700,601295126,821,820,821,817,8538
20230829,103600,594293383,820,817,820,816,15059
20230829,103500,581946129,816,815,820,799,48288
20230829,103400,543046302,810,819,820,810,44723
20230829,103300,506543681,822,818,824,818,51228
20230829,103200,464558368,815,817,817,815,15056
20230829,103100,452278448,815,814,816,811,12777
20230829,103000,441905510,815,814,815,813,9399
20230829,102900,434246255,815,812,818,811,1825
20230829,102800,432756691,818,811,818,810,10885
20230829,102700,423869524,816,817,818,814,4835
20230829,102600,419930232,817,809,817,809,10809
20230829,102500,411172553,809,807,809,807,1646
20230829,102400,409844229,807,809,810,805,4150
20230829,102300,406485383,810,803,810,802,4084
20230829,102200,403194940,802,800,806,800,4271
20230829,102100,399767684,800,817,819,800,29557
20230829,102000,375788994,816,810,818,810,63321
20230829,101900,324262560,810,806,810,806,4349
20230829,101800,320745464,808,808,808,805,434
20230829,101700,320394795,808,800,809,800,15376
20230829,101600,308026604,799,815,815,799,64177
20230829,101500,256249119,815,800,820,800,28583
20230829,101400,233053427,805,810,810,799,28368
20230829,101300,210216785,810,799,820,798,58831
20230829,101200,162823963,799,791,799,791,1390
20230829,101100,161715818,792,793,800,788,25234
20230829,101000,141579592,793,793,793,789,1238
20230829,100900,140599606,787,787,787,787,0
20230829,100800,140599606,787,790,790,787,13
20230829,100700,140589372,793,794,795,793,9106
20230829,100600,133359463,794,779,794,779,17396
20230829,100500,119668526,778,777,783,777,12204
20230829,100400,110144942,777,777,777,777,409
20230829,100300,109827149,779,779,779,779,1
20230829,100200,109826370,774,774,774,774,0
20230829,100100,109826370,774,774,774,774,0
20230829,100000,109826370,774,774,774,774,1
20230829,095900,109825596,774,773,774,773,4323
20230829,095800,106480072,772,773,773,772,501
20230829,095700,106093299,773,772,773,772,2253
20230829,095600,104352600,771,771,771,771,500
20230829,095500,103967100,773,773,773,773,0
20230829,095400,103967100,773,773,773,773,390
20230829,095300,103665630,773,772,773,772,2129
20230829,095200,102020042,774,774,774,774,200
20230829,095100,101865242,774,771,774,770,1350
20230829,095000,100825125,770,771,771,770,463
20230829,094900,100468513,774,774,774,774,3
20230829,094800,100466191,771,771,771,771,3
20230829,094700,100463878,770,774,774,770,1502
20230829,094600,99306522,774,771,774,770,3510
20230829,094500,96598844,773,774,774,773,700
20230829,094400,96057731,774,774,774,774,951
20230829,094300,95321657,774,774,774,774,73
20230829,094200,95265155,774,774,774,774,10
20230829,094100,95257415,773,775,780,773,1127
20230829,094000,94385901,781,780,781,780,150
20230829,093900,94268781,776,781,781,776,4
20230829,093800,94265672,776,776,776,776,0
20230829,093700,94265672,776,779,779,776,951
20230829,093600,93524924,779,768,779,768,3086
20230829,093500,91147905,768,771,771,768,805
20230829,093400,90528253,771,772,772,771,519
20230829,093300,90127615,773,774,774,773,328
20230829,093200,89874048,773,777,778,773,548
20230829,093100,89449393,778,776,778,776,101
20230829,093000,89371015,776,778,778,776,6361
20230829,092900,84423782,778,778,778,778,241
20230829,092800,84236284,782,777,783,777,1575
20230829,092700,83005147,777,779,783,777,4806
20230829,092600,79258764,785,777,785,777,7648
20230829,092500,73309617,775,775,775,773,3327
20230829,092400,70735392,775,769,775,769,7202
20230829,092300,65184273,768,768,768,768,1312
20230829,092200,64176657,768,766,768,765,427
20230829,092100,63849949,769,769,769,769,2
20230829,092000,63848411,769,764,769,764,545
20230829,091900,63431991,763,766,769,763,3312
20230829,091800,60903690,764,760,764,760,4788
20230829,091700,57255788,760,762,762,760,1345
20230829,091600,56232094,762,762,764,762,792
20230829,091500,55628234,764,766,766,764,3594
20230829,091400,52878073,769,769,769,769,500
20230829,091300,52493573,766,766,766,766,449
20230829,091200,52149639,765,765,765,765,1000
20230829,091100,51384639,768,768,768,768,822
20230829,091000,50753343,768,763,768,762,1001
20230829,090900,49990573,762,762,762,762,1499
20230829,090800,48848335,769,760,769,760,113
20230829,090700,48761474,756,770,770,756,30335
20230829,090600,25746046,770,770,770,770,130
20230829,090500,25645946,773,761,773,761,1305
20230829,090400,24645125,761,766,766,761,1613
20230829,090300,23416132,768,770,774,768,8676
20230829,090200,16740026,771,771,771,771,1401
20230829,090100,15659855,771,771,771,771,9484
20230829,090000,8347691,771,770,775,770,10826