stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183200,74595458,860,860,860,860,716
20230830,183100,74595458,860,860,860,860,0
20230830,183000,74595458,860,860,860,860,0
20230830,182900,74595458,860,860,860,860,0
20230830,182800,74595458,860,860,860,860,0
20230830,182700,74595458,860,860,860,860,0
20230830,182600,74595458,860,860,860,860,0
20230830,182500,74595458,860,860,860,860,0
20230830,182400,74595458,860,860,860,860,0
20230830,182300,74595458,860,860,860,860,0
20230830,182200,74595458,860,860,860,860,0
20230830,182100,74595458,860,860,860,860,0
20230830,182000,74595458,860,860,860,860,0
20230830,181900,74595458,860,860,860,860,0
20230830,181800,74595458,860,860,860,860,0
20230830,181700,74595458,860,860,860,860,0
20230830,181600,74595458,860,860,860,860,0
20230830,181500,74595458,860,860,860,860,0
20230830,181400,74595458,860,860,860,860,0
20230830,181300,74595458,860,860,860,860,0
20230830,181200,74595458,860,860,860,860,0
20230830,181100,74595458,860,860,860,860,0
20230830,181000,74595458,860,860,860,860,0
20230830,180900,74595458,860,860,860,860,0
20230830,180800,74595458,860,860,860,860,0
20230830,180700,74595458,860,860,860,860,0
20230830,180600,74595458,860,860,860,860,0
20230830,180500,74595458,860,860,860,860,0
20230830,180400,74595458,860,860,860,860,0
20230830,180300,74595458,860,860,860,860,0
20230830,180200,74595458,860,860,860,860,716
20230830,180100,74595458,860,860,860,860,0
20230830,180000,74595458,860,860,860,860,0
20230830,175900,74595458,860,860,860,860,0
20230830,175800,74595458,860,860,860,860,0
20230830,175700,74595458,860,860,860,860,0
20230830,175600,74595458,860,860,860,860,0
20230830,175500,74595458,860,860,860,860,0
20230830,175400,74595458,860,860,860,860,0
20230830,175300,74595458,860,860,860,860,0
20230830,175200,74595458,860,860,860,860,0
20230830,175100,74595458,860,860,860,860,0
20230830,175000,74595458,860,860,860,860,0
20230830,174900,74595458,860,860,860,860,0
20230830,174800,74595458,860,860,860,860,0
20230830,174700,74595458,860,860,860,860,0
20230830,174600,74595458,860,860,860,860,0
20230830,174500,74595458,860,860,860,860,0
20230830,174400,74595458,860,860,860,860,0
20230830,174300,74595458,860,860,860,860,0
20230830,174200,74595458,860,860,860,860,0
20230830,174100,74595458,860,860,860,860,0
20230830,174000,74595458,860,860,860,860,0
20230830,173900,74595458,860,860,860,860,0
20230830,173800,74595458,860,860,860,860,0
20230830,173700,74595458,860,860,860,860,0
20230830,173600,74595458,860,860,860,860,0
20230830,173500,74595458,860,860,860,860,0
20230830,173400,74595458,860,860,860,860,0
20230830,173300,74595458,860,860,860,860,0
20230830,173200,74595458,860,860,860,860,716
20230830,173100,74595458,860,860,860,860,0
20230830,173000,74595458,860,860,860,860,0
20230830,172900,74595458,860,860,860,860,0
20230830,172800,74595458,860,860,860,860,0
20230830,172700,74595458,860,860,860,860,0
20230830,172600,74595458,860,860,860,860,0
20230830,172500,74595458,860,860,860,860,0
20230830,172400,74595458,860,860,860,860,0
20230830,172300,74595458,860,860,860,860,0
20230830,172200,74595458,860,860,860,860,0
20230830,172100,74595458,860,860,860,860,0
20230830,172000,74595458,860,860,860,860,0
20230830,171900,74595458,860,860,860,860,0
20230830,171800,74595458,860,860,860,860,0
20230830,171700,74595458,860,860,860,860,0
20230830,171600,74595458,860,860,860,860,0
20230830,171500,74595458,860,860,860,860,0
20230830,171400,74595458,860,860,860,860,0
20230830,171300,74595458,860,860,860,860,0
20230830,171200,74595458,860,860,860,860,0
20230830,171100,74595458,860,860,860,860,0
20230830,171000,74595458,860,860,860,860,0
20230830,170900,74595458,860,860,860,860,0
20230830,170800,74595458,860,860,860,860,0
20230830,170700,74595458,860,860,860,860,0
20230830,170600,74595458,860,860,860,860,0
20230830,170500,74595458,860,860,860,860,0
20230830,170400,74595458,860,860,860,860,0
20230830,170300,74595458,860,860,860,860,0
20230830,170200,74595458,860,860,860,860,716
20230830,170100,74595458,860,860,860,860,0
20230830,170000,74595458,860,860,860,860,0
20230830,165900,74595458,860,860,860,860,0
20230830,165800,74595458,860,860,860,860,0
20230830,165700,74595458,860,860,860,860,0
20230830,165600,74595458,860,860,860,860,0
20230830,165500,74595458,860,860,860,860,0
20230830,165400,74595458,860,860,860,860,0
20230830,165300,74595458,860,860,860,860,0
20230830,165200,74595458,860,860,860,860,0
20230830,165100,74595458,860,860,860,860,0
20230830,165000,74595458,860,860,860,860,0
20230830,164900,74595458,860,860,860,860,0
20230830,164800,74595458,860,860,860,860,0
20230830,164700,74595458,860,860,860,860,0
20230830,164600,74595458,860,860,860,860,0
20230830,164500,74595458,860,860,860,860,0
20230830,164400,74595458,860,860,860,860,0
20230830,164300,74595458,860,860,860,860,0
20230830,164200,74595458,860,860,860,860,0
20230830,164100,74595458,860,860,860,860,0
20230830,164000,74595458,860,860,860,860,0
20230830,163900,74595458,860,860,860,860,0
20230830,163800,74595458,860,860,860,860,0
20230830,163700,74595458,860,860,860,860,0
20230830,163600,74595458,860,860,860,860,0
20230830,163500,74595458,860,860,860,860,0
20230830,163400,74595458,860,860,860,860,0
20230830,163300,74595458,860,860,860,860,0
20230830,163200,74595458,860,860,860,860,716
20230830,163100,74595458,860,860,860,860,0
20230830,163000,74595458,860,860,860,860,0
20230830,162900,74595458,860,860,860,860,0
20230830,162800,74595458,860,860,860,860,0
20230830,162700,74595458,860,860,860,860,0
20230830,162600,74595458,860,860,860,860,0
20230830,162500,74595458,860,860,860,860,0
20230830,162400,74595458,860,860,860,860,0
20230830,162300,74595458,860,860,860,860,0
20230830,162200,74595458,860,860,860,860,0
20230830,162100,74595458,860,860,860,860,0
20230830,162000,74595458,860,860,860,860,0
20230830,161900,74595458,860,860,860,860,0
20230830,161800,74595458,860,860,860,860,0
20230830,161700,74595458,860,860,860,860,0
20230830,161600,74595458,860,860,860,860,0
20230830,161500,74595458,860,860,860,860,0
20230830,161400,74595458,860,860,860,860,0
20230830,161300,74595458,860,860,860,860,0
20230830,161200,74595458,860,860,860,860,0
20230830,161100,74595458,860,860,860,860,0
20230830,161000,74595458,860,860,860,860,0
20230830,160900,74595458,860,860,860,860,0
20230830,160800,74595458,860,860,860,860,0
20230830,160700,74595458,860,860,860,860,0
20230830,160600,74595458,860,860,860,860,0
20230830,160500,74595458,860,860,860,860,0
20230830,160400,74595458,860,860,860,860,0
20230830,160300,74595458,860,860,860,860,0
20230830,160200,74595458,860,860,860,860,716
20230830,160100,74595458,860,860,860,860,0
20230830,160000,74595458,860,860,860,860,0
20230830,155900,74595458,860,860,860,860,0
20230830,155800,74595458,860,860,860,860,0
20230830,155700,74595458,860,860,860,860,0
20230830,155600,74595458,860,860,860,860,0
20230830,155500,74595458,860,860,860,860,0
20230830,155400,74595458,860,860,860,860,0
20230830,155300,74595458,860,860,860,860,0
20230830,155200,74595458,860,860,860,860,0
20230830,155100,74595458,860,860,860,860,0
20230830,155000,74595458,860,860,860,860,0
20230830,154900,74595458,860,860,860,860,0
20230830,154800,74595458,860,860,860,860,0
20230830,154700,74595458,860,860,860,860,0
20230830,154600,74595458,860,860,860,860,0
20230830,154500,74595458,860,860,860,860,0
20230830,154400,74595458,860,860,860,860,0
20230830,154300,74595458,860,860,860,860,0
20230830,154200,74595458,860,860,860,860,0
20230830,154100,74595458,860,860,860,860,0
20230830,154000,74595458,860,860,860,860,0
20230830,153900,74595458,860,860,860,860,0
20230830,153800,74595458,860,860,860,860,0
20230830,153700,74595458,860,860,860,860,0
20230830,153600,74595458,860,860,860,860,0
20230830,153500,74595458,860,860,860,860,0
20230830,153400,74595458,860,860,860,860,0
20230830,153300,74595458,860,860,860,860,0
20230830,153200,74595458,860,860,860,860,716
20230830,153100,74595458,860,860,860,860,0
20230830,153000,74595458,860,860,860,860,716
20230830,152900,73979698,859,859,859,859,0
20230830,152800,73979698,859,859,859,859,0
20230830,152700,73979698,859,859,859,859,0
20230830,152600,73979698,859,859,859,859,0
20230830,152500,73979698,859,859,859,859,0
20230830,152400,73979698,859,859,859,859,0
20230830,152300,73979698,859,859,859,859,0
20230830,152200,73979698,859,859,859,859,0
20230830,152100,73979698,859,859,859,859,0
20230830,152000,73979698,859,859,859,859,0
20230830,151900,73979698,859,859,859,859,0
20230830,151800,73979698,859,859,859,859,36
20230830,151700,73948774,859,859,859,859,0
20230830,151600,73948774,859,859,859,859,723
20230830,151500,73327717,859,859,859,859,0
20230830,151400,73327717,859,859,859,859,0
20230830,151300,73327717,859,859,859,859,0
20230830,151200,73327717,859,859,859,859,0
20230830,151100,73327717,859,859,859,859,0
20230830,151000,73327717,859,859,859,859,0
20230830,150900,73327717,859,859,859,859,0
20230830,150800,73327717,859,858,859,858,40
20230830,150700,73293396,858,859,859,858,113
20230830,150600,73196367,859,858,859,858,975
20230830,150500,72359776,859,859,859,859,0
20230830,150400,72359776,859,859,859,859,0
20230830,150300,72359776,859,859,859,859,0
20230830,150200,72359776,859,858,860,858,313
20230830,150100,72091219,858,858,858,858,0
20230830,150000,72091219,858,858,858,858,7
20230830,145900,72085213,857,857,857,857,0
20230830,145800,72085213,857,857,857,857,0
20230830,145700,72085213,857,857,857,857,0
20230830,145600,72085213,857,858,858,857,16244
20230830,145500,58149423,860,860,860,860,0
20230830,145400,58149423,860,860,860,860,3
20230830,145300,58146843,860,860,860,860,1
20230830,145200,58145983,859,859,859,859,0
20230830,145100,58145983,859,859,859,859,0
20230830,145000,58145983,859,859,859,859,0
20230830,144900,58145983,859,859,859,859,0
20230830,144800,58145983,859,859,859,859,0
20230830,144700,58145983,859,859,859,859,0
20230830,144600,58145983,859,859,859,859,0
20230830,144500,58145983,859,859,859,859,0
20230830,144400,58145983,859,859,859,859,122
20230830,144300,58041185,860,860,860,860,1
20230830,144200,58040325,858,858,858,858,0
20230830,144100,58040325,858,858,858,858,0
20230830,144000,58040325,858,858,858,858,0
20230830,143900,58040325,858,858,858,858,0
20230830,143800,58040325,858,858,858,858,0
20230830,143700,58040325,858,858,858,858,0
20230830,143600,58040325,858,858,858,858,0
20230830,143500,58040325,858,858,858,858,0
20230830,143400,58040325,858,858,858,858,0
20230830,143300,58040325,858,858,858,858,0
20230830,143200,58040325,858,858,858,858,0
20230830,143100,58040325,858,858,858,858,5
20230830,143000,58036035,860,860,860,860,0
20230830,142900,58036035,860,859,860,858,830
20230830,142800,57323192,860,860,860,860,1
20230830,142700,57322332,859,859,859,859,0
20230830,142600,57322332,859,859,859,859,0
20230830,142500,57322332,859,859,859,859,0
20230830,142400,57322332,859,859,859,859,0
20230830,142300,57322332,859,859,859,859,1
20230830,142200,57321473,860,860,860,860,0
20230830,142100,57321473,860,860,860,860,0
20230830,142000,57321473,860,860,860,860,0
20230830,141900,57321473,860,860,860,860,0
20230830,141800,57321473,860,860,860,860,0
20230830,141700,57321473,860,860,860,860,0
20230830,141600,57321473,860,860,860,860,10
20230830,141500,57312873,858,858,858,858,0
20230830,141400,57312873,858,859,859,858,979
20230830,141300,56472058,859,859,859,859,0
20230830,141200,56472058,859,859,859,859,0
20230830,141100,56472058,859,859,859,859,0
20230830,141000,56472058,859,859,859,859,0
20230830,140900,56472058,859,860,860,859,877
20230830,140800,55717980,860,860,860,860,0
20230830,140700,55717980,860,860,860,860,0
20230830,140600,55717980,860,860,860,860,0
20230830,140500,55717980,860,860,860,860,0
20230830,140400,55717980,860,860,860,860,0
20230830,140300,55717980,860,860,860,860,0
20230830,140200,55717980,860,860,860,860,0
20230830,140100,55717980,860,860,860,860,0
20230830,140000,55717980,860,860,860,860,0
20230830,135900,55717980,860,860,860,860,0
20230830,135800,55717980,860,860,860,860,1
20230830,135700,55717120,859,859,859,859,0
20230830,135600,55717120,859,859,859,859,0
20230830,135500,55717120,859,859,859,859,1207
20230830,135400,54680307,860,860,860,860,0
20230830,135300,54680307,860,860,860,860,0
20230830,135200,54680307,860,860,860,860,0
20230830,135100,54680307,860,860,860,860,0
20230830,135000,54680307,860,860,860,860,0
20230830,134900,54680307,860,860,860,860,1
20230830,134800,54679447,859,859,859,859,0
20230830,134700,54679447,859,859,859,859,0
20230830,134600,54679447,859,859,859,859,50
20230830,134500,54636497,859,859,859,859,0
20230830,134400,54636497,859,859,859,859,0
20230830,134300,54636497,859,859,859,859,0
20230830,134200,54636497,859,859,859,859,0
20230830,134100,54636497,859,859,859,859,0
20230830,134000,54636497,859,859,859,859,0
20230830,133900,54636497,859,859,859,859,0
20230830,133800,54636497,859,859,859,859,0
20230830,133700,54636497,859,859,859,859,1
20230830,133600,54635638,859,859,859,859,0
20230830,133500,54635638,859,859,859,859,0
20230830,133400,54635638,859,859,859,859,0
20230830,133300,54635638,859,859,859,859,0
20230830,133200,54635638,859,859,859,859,0
20230830,133100,54635638,859,859,859,859,0
20230830,133000,54635638,859,859,859,859,2438
20230830,132900,52541396,860,860,860,860,0
20230830,132800,52541396,860,860,860,860,1
20230830,132700,52540536,859,859,859,859,0
20230830,132600,52540536,859,859,859,859,0
20230830,132500,52540536,859,859,859,859,0
20230830,132400,52540536,859,859,859,859,0
20230830,132300,52540536,859,859,859,859,0
20230830,132200,52540536,859,859,859,859,0
20230830,132100,52540536,859,859,859,859,0
20230830,132000,52540536,859,859,859,859,121
20230830,131900,52436597,860,860,860,860,1
20230830,131800,52435737,860,860,860,860,0
20230830,131700,52435737,860,860,860,860,0
20230830,131600,52435737,860,860,860,860,0
20230830,131500,52435737,860,860,860,860,0
20230830,131400,52435737,860,860,860,860,0
20230830,131300,52435737,860,860,860,860,0
20230830,131200,52435737,860,860,860,860,0
20230830,131100,52435737,860,860,860,860,0
20230830,131000,52435737,860,860,860,860,0
20230830,130900,52435737,860,860,860,860,0
20230830,130800,52435737,860,860,860,860,0
20230830,130700,52435737,860,860,860,860,0
20230830,130600,52435737,860,860,860,860,0
20230830,130500,52435737,860,860,860,860,0
20230830,130400,52435737,860,860,860,860,3
20230830,130300,52433157,859,859,859,859,0
20230830,130200,52433157,859,859,859,859,0
20230830,130100,52433157,859,859,859,859,0
20230830,130000,52433157,859,859,859,859,0
20230830,125900,52433157,859,859,859,859,0
20230830,125800,52433157,859,859,859,859,0
20230830,125700,52433157,859,859,859,859,308
20230830,125600,52168585,859,860,860,859,1041
20230830,125500,51273494,860,860,860,860,0
20230830,125400,51273494,860,860,860,860,116
20230830,125300,51173734,860,860,860,860,0
20230830,125200,51173734,860,860,860,860,13
20230830,125100,51162554,859,859,859,859,2985
20230830,125000,48598439,860,860,860,860,0
20230830,124900,48598439,860,860,860,860,0
20230830,124800,48598439,860,860,860,860,11
20230830,124700,48588979,859,859,859,859,2673
20230830,124600,46292872,860,860,860,860,100
20230830,124500,46206872,860,860,860,860,0
20230830,124400,46206872,860,860,860,860,0
20230830,124300,46206872,860,860,860,860,0
20230830,124200,46206872,860,860,860,860,11
20230830,124100,46197412,860,860,860,860,0
20230830,124000,46197412,860,860,860,860,0
20230830,123900,46197412,860,860,860,860,0
20230830,123800,46197412,860,860,860,860,0
20230830,123700,46197412,860,860,860,860,71
20230830,123600,46136352,859,860,860,859,700
20230830,123500,45534502,860,860,860,860,0
20230830,123400,45534502,860,860,860,860,0
20230830,123300,45534502,860,860,860,860,0
20230830,123200,45534502,860,860,860,860,0
20230830,123100,45534502,860,860,860,860,0
20230830,123000,45534502,860,860,860,860,0
20230830,122900,45534502,860,860,860,860,0
20230830,122800,45534502,860,860,860,860,0
20230830,122700,45534502,860,860,860,860,0
20230830,122600,45534502,860,860,860,860,0
20230830,122500,45534502,860,860,860,860,0
20230830,122400,45534502,860,860,860,860,0
20230830,122300,45534502,860,860,860,860,0
20230830,122200,45534502,860,860,860,860,0
20230830,122100,45534502,860,860,860,860,0
20230830,122000,45534502,860,860,860,860,273
20230830,121900,45299722,859,859,859,859,0
20230830,121800,45299722,859,859,859,859,0
20230830,121700,45299722,859,859,859,859,0
20230830,121600,45299722,859,859,859,859,0
20230830,121500,45299722,859,859,859,859,0
20230830,121400,45299722,859,859,859,859,0
20230830,121300,45299722,859,859,859,859,0
20230830,121200,45299722,859,859,859,859,0
20230830,121100,45299722,859,859,859,859,1173
20230830,121000,44292115,859,859,859,859,0
20230830,120900,44292115,859,859,859,859,0
20230830,120800,44292115,859,859,859,859,0
20230830,120700,44292115,859,859,859,859,638
20230830,120600,43744073,859,859,859,859,350
20230830,120500,43443423,860,860,860,860,0
20230830,120400,43443423,860,860,860,860,0
20230830,120300,43443423,860,860,860,860,10
20230830,120200,43434823,859,859,859,859,0
20230830,120100,43434823,859,859,859,859,10
20230830,120000,43426233,859,859,859,859,1402
20230830,115900,42221915,859,859,859,859,0
20230830,115800,42221915,859,859,859,859,0
20230830,115700,42221915,859,859,859,859,0
20230830,115600,42221915,859,859,859,859,14
20230830,115500,42209889,859,860,860,859,256
20230830,115400,41989860,860,860,860,860,0
20230830,115300,41989860,860,860,860,860,0
20230830,115200,41989860,860,860,860,860,0
20230830,115100,41989860,860,860,860,860,0
20230830,115000,41989860,860,860,860,860,0
20230830,114900,41989860,860,860,860,860,0
20230830,114800,41989860,860,860,860,860,0
20230830,114700,41989860,860,860,860,860,500
20230830,114600,41559860,860,860,860,860,0
20230830,114500,41559860,860,860,860,860,0
20230830,114400,41559860,860,860,860,860,0
20230830,114300,41559860,860,860,860,860,83
20230830,114200,41488480,860,860,860,860,0
20230830,114100,41488480,860,860,860,860,0
20230830,114000,41488480,860,860,860,860,0
20230830,113900,41488480,860,860,860,860,685
20230830,113800,40899380,861,861,861,861,0
20230830,113700,40899380,861,861,861,861,0
20230830,113600,40899380,861,861,861,861,0
20230830,113500,40899380,861,861,861,861,0
20230830,113400,40899380,861,861,861,861,1
20230830,113300,40898519,861,861,861,861,0
20230830,113200,40898519,861,861,861,861,1
20230830,113100,40897658,860,860,860,860,6244
20230830,113000,35527818,861,861,861,861,0
20230830,112900,35527818,861,861,861,861,0
20230830,112800,35527818,861,861,861,861,0
20230830,112700,35527818,861,861,861,861,0
20230830,112600,35527818,861,861,861,861,0
20230830,112500,35527818,861,861,861,861,0
20230830,112400,35527818,861,861,861,861,0
20230830,112300,35527818,861,861,861,861,0
20230830,112200,35527818,861,861,861,861,0
20230830,112100,35527818,861,861,861,861,0
20230830,112000,35527818,861,861,861,861,0
20230830,111900,35527818,861,861,861,861,0
20230830,111800,35527818,861,861,861,861,0
20230830,111700,35527818,861,861,861,861,0
20230830,111600,35527818,861,861,861,861,0
20230830,111500,35527818,861,861,861,861,0
20230830,111400,35527818,861,861,861,861,0
20230830,111300,35527818,861,861,861,861,0
20230830,111200,35527818,861,861,861,861,0
20230830,111100,35527818,861,861,861,861,0
20230830,111000,35527818,861,861,861,861,0
20230830,110900,35527818,861,861,861,861,10
20230830,110800,35519208,860,860,860,860,2042
20230830,110700,33763088,860,860,860,860,0
20230830,110600,33763088,860,860,860,860,0
20230830,110500,33763088,860,860,860,860,0
20230830,110400,33763088,860,860,860,860,264
20230830,110300,33536048,860,860,860,860,0
20230830,110200,33536048,860,859,860,859,5736
20230830,110100,28607088,860,860,860,860,0
20230830,110000,28607088,860,860,860,860,0
20230830,105900,28607088,860,860,860,860,0
20230830,105800,28607088,860,860,860,860,0
20230830,105700,28607088,860,860,860,860,0
20230830,105600,28607088,860,860,860,860,0
20230830,105500,28607088,860,860,860,860,183
20230830,105400,28449708,859,859,859,859,0
20230830,105300,28449708,859,859,859,859,0
20230830,105200,28449708,859,859,859,859,0
20230830,105100,28449708,859,859,859,859,0
20230830,105000,28449708,859,859,859,859,221
20230830,104900,28259869,859,859,859,859,0
20230830,104800,28259869,859,859,859,859,0
20230830,104700,28259869,859,859,859,859,0
20230830,104600,28259869,859,859,859,859,4926
20230830,104500,24028435,859,861,861,859,5001
20230830,104400,19728629,861,861,861,861,0
20230830,104300,19728629,861,861,861,861,0
20230830,104200,19728629,861,861,861,861,1
20230830,104100,19727768,861,861,861,861,0
20230830,104000,19727768,861,861,861,861,0
20230830,103900,19727768,861,861,861,861,1
20230830,103800,19726907,861,861,861,861,1
20230830,103700,19726046,860,861,861,860,386
20230830,103600,19394057,860,860,860,860,0
20230830,103500,19394057,860,860,860,860,0
20230830,103400,19394057,860,860,860,860,2
20230830,103300,19392337,860,860,860,860,0
20230830,103200,19392337,860,860,860,860,0
20230830,103100,19392337,860,860,860,860,0
20230830,103000,19392337,860,861,861,860,5000
20230830,102900,15091187,861,861,861,861,0
20230830,102800,15091187,861,861,861,861,0
20230830,102700,15091187,861,861,861,861,0
20230830,102600,15091187,861,861,861,861,0
20230830,102500,15091187,861,861,861,861,0
20230830,102400,15091187,861,861,861,861,0
20230830,102300,15091187,861,861,861,861,0
20230830,102200,15091187,861,861,861,861,0
20230830,102100,15091187,861,861,861,861,1
20230830,102000,15090326,863,863,863,863,10
20230830,101900,15081696,863,863,863,863,0
20230830,101800,15081696,863,863,863,863,10
20230830,101700,15073066,862,862,862,862,1009
20230830,101600,14203308,862,862,862,862,0
20230830,101500,14203308,862,862,862,862,0
20230830,101400,14203308,862,862,862,862,100
20230830,101300,14117108,862,862,862,862,0
20230830,101200,14117108,862,862,862,862,1
20230830,101100,14116246,859,859,859,859,0
20230830,101000,14116246,859,859,859,859,1000
20230830,100900,13257246,859,859,859,859,0
20230830,100800,13257246,859,859,859,859,0
20230830,100700,13257246,859,859,859,859,0
20230830,100600,13257246,859,859,859,859,0
20230830,100500,13257246,859,860,860,859,769
20230830,100400,12596546,859,859,859,859,0
20230830,100300,12596546,859,859,859,859,0
20230830,100200,12596546,859,859,859,859,0
20230830,100100,12596546,859,859,859,859,0
20230830,100000,12596546,859,859,859,859,0
20230830,095900,12596546,859,859,859,859,0
20230830,095800,12596546,859,859,859,859,398
20230830,095700,12254664,859,859,859,859,0
20230830,095600,12254664,859,861,861,859,1801
20230830,095500,10707535,861,861,861,861,4
20230830,095400,10704091,861,861,861,861,1
20230830,095300,10703230,863,863,863,863,0
20230830,095200,10703230,863,863,863,863,132
20230830,095100,10589314,863,863,863,863,0
20230830,095000,10589314,863,863,863,863,0
20230830,094900,10589314,863,863,863,863,0
20230830,094800,10589314,863,863,863,863,0
20230830,094700,10589314,863,863,863,863,0
20230830,094600,10589314,863,863,863,863,0
20230830,094500,10589314,863,863,863,863,0
20230830,094400,10589314,863,863,863,863,1
20230830,094300,10588451,859,859,859,859,1
20230830,094200,10587592,865,864,865,864,534
20230830,094100,10125685,865,863,865,863,1691
20230830,094000,8665193,859,859,859,859,14
20230830,093900,8653167,863,863,863,863,0
20230830,093800,8653167,863,863,863,863,0
20230830,093700,8653167,863,863,863,863,20
20230830,093600,8635907,863,863,863,863,0
20230830,093500,8635907,863,863,863,863,1
20230830,093400,8635044,863,863,863,863,0
20230830,093300,8635044,863,863,863,863,2
20230830,093200,8633318,859,859,859,859,0
20230830,093100,8633318,859,859,859,859,0
20230830,093000,8633318,859,859,859,859,1
20230830,092900,8632459,863,863,863,863,0
20230830,092800,8632459,863,863,863,863,0
20230830,092700,8632459,863,860,863,860,11
20230830,092600,8622987,858,858,858,858,292
20230830,092500,8372451,858,858,858,858,0
20230830,092400,8372451,858,860,860,858,21
20230830,092300,8354393,860,860,860,860,500
20230830,092200,7924393,860,859,860,859,2843
20230830,092100,5482156,860,860,860,860,157
20230830,092000,5347136,861,861,861,861,0
20230830,091900,5347136,861,861,861,861,0
20230830,091800,5347136,861,861,861,861,0
20230830,091700,5347136,861,861,861,861,1
20230830,091600,5346275,861,861,861,861,0
20230830,091500,5346275,861,861,861,861,0
20230830,091400,5346275,861,861,861,861,0
20230830,091300,5346275,861,861,861,861,200
20230830,091200,5174075,860,860,860,860,0
20230830,091100,5174075,860,860,860,860,115
20230830,091000,5075175,864,864,864,864,91
20230830,090900,4996551,864,864,864,864,1
20230830,090800,4995687,867,868,868,867,1539
20230830,090700,3661209,868,868,868,868,0
20230830,090600,3661209,868,868,868,868,2
20230830,090500,3659473,869,868,869,868,55
20230830,090400,3611722,869,869,869,869,10
20230830,090300,3603032,868,868,868,868,201
20230830,090200,3428564,868,868,868,868,292
20230830,090100,3175108,868,868,868,868,0
20230830,090000,3175108,868,868,868,868,3654