stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183600,167010600,638,638,638,638,3855
20230828,183500,167010600,638,638,638,638,0
20230828,183400,167010600,638,638,638,638,0
20230828,183300,167010600,638,638,638,638,0
20230828,183200,167010600,638,638,638,638,0
20230828,183100,167010600,638,638,638,638,0
20230828,183000,167010600,638,638,638,638,0
20230828,182900,167010600,638,638,638,638,0
20230828,182800,167010600,638,638,638,638,0
20230828,182700,167010600,638,638,638,638,0
20230828,182600,167010600,638,638,638,638,0
20230828,182500,167010600,638,638,638,638,0
20230828,182400,167010600,638,638,638,638,0
20230828,182300,167010600,638,638,638,638,0
20230828,182200,167010600,638,638,638,638,0
20230828,182100,167010600,638,638,638,638,0
20230828,182000,167010600,638,638,638,638,0
20230828,181900,167010600,638,638,638,638,0
20230828,181800,167010600,638,638,638,638,0
20230828,181700,167010600,638,638,638,638,0
20230828,181600,167010600,638,638,638,638,0
20230828,181500,167010600,638,638,638,638,0
20230828,181400,167010600,638,638,638,638,0
20230828,181300,167010600,638,638,638,638,0
20230828,181200,167010600,638,638,638,638,0
20230828,181100,167010600,638,638,638,638,0
20230828,181000,167010600,638,638,638,638,0
20230828,180900,167010600,638,638,638,638,0
20230828,180800,167010600,638,638,638,638,0
20230828,180700,167010600,638,638,638,638,0
20230828,180600,167010600,638,638,638,638,3855
20230828,180500,167010600,638,638,638,638,0
20230828,180400,167010600,638,638,638,638,0
20230828,180300,167010600,638,638,638,638,0
20230828,180200,167010600,638,638,638,638,0
20230828,180100,167010600,638,638,638,638,0
20230828,180000,167010600,638,638,638,638,0
20230828,175900,167010600,638,638,638,638,0
20230828,175800,167010600,638,638,638,638,0
20230828,175700,167010600,638,638,638,638,0
20230828,175600,167010600,638,638,638,638,0
20230828,175500,167010600,638,638,638,638,0
20230828,175400,167010600,638,638,638,638,0
20230828,175300,167010600,638,638,638,638,0
20230828,175200,167010600,638,638,638,638,0
20230828,175100,167010600,638,638,638,638,0
20230828,175000,167010600,638,638,638,638,0
20230828,174900,167010600,638,638,638,638,0
20230828,174800,167010600,638,638,638,638,0
20230828,174700,167010600,638,638,638,638,0
20230828,174600,167010600,638,638,638,638,0
20230828,174500,167010600,638,638,638,638,0
20230828,174400,167010600,638,638,638,638,0
20230828,174300,167010600,638,638,638,638,0
20230828,174200,167010600,638,638,638,638,0
20230828,174100,167010600,638,638,638,638,0
20230828,174000,167010600,638,638,638,638,0
20230828,173900,167010600,638,638,638,638,0
20230828,173800,167010600,638,638,638,638,0
20230828,173700,167010600,638,638,638,638,0
20230828,173600,167010600,638,638,638,638,3855
20230828,173500,167010600,638,638,638,638,0
20230828,173400,167010600,638,638,638,638,0
20230828,173300,167010600,638,638,638,638,0
20230828,173200,167010600,638,638,638,638,0
20230828,173100,167010600,638,638,638,638,0
20230828,173000,167010600,638,638,638,638,0
20230828,172900,167010600,638,638,638,638,0
20230828,172800,167010600,638,638,638,638,0
20230828,172700,167010600,638,638,638,638,0
20230828,172600,167010600,638,638,638,638,0
20230828,172500,167010600,638,638,638,638,0
20230828,172400,167010600,638,638,638,638,0
20230828,172300,167010600,638,638,638,638,0
20230828,172200,167010600,638,638,638,638,0
20230828,172100,167010600,638,638,638,638,0
20230828,172000,167010600,638,638,638,638,0
20230828,171900,167010600,638,638,638,638,0
20230828,171800,167010600,638,638,638,638,0
20230828,171700,167010600,638,638,638,638,0
20230828,171600,167010600,638,638,638,638,0
20230828,171500,167010600,638,638,638,638,0
20230828,171400,167010600,638,638,638,638,0
20230828,171300,167010600,638,638,638,638,0
20230828,171200,167010600,638,638,638,638,0
20230828,171100,167010600,638,638,638,638,0
20230828,171000,167010600,638,638,638,638,0
20230828,170900,167010600,638,638,638,638,0
20230828,170800,167010600,638,638,638,638,0
20230828,170700,167010600,638,638,638,638,0
20230828,170600,167010600,638,638,638,638,3855
20230828,170500,167010600,638,638,638,638,0
20230828,170400,167010600,638,638,638,638,0
20230828,170300,167010600,638,638,638,638,0
20230828,170200,167010600,638,638,638,638,0
20230828,170100,167010600,638,638,638,638,0
20230828,170000,167010600,638,638,638,638,0
20230828,165900,167010600,638,638,638,638,0
20230828,165800,167010600,638,638,638,638,0
20230828,165700,167010600,638,638,638,638,0
20230828,165600,167010600,638,638,638,638,0
20230828,165500,167010600,638,638,638,638,0
20230828,165400,167010600,638,638,638,638,0
20230828,165300,167010600,638,638,638,638,0
20230828,165200,167010600,638,638,638,638,0
20230828,165100,167010600,638,638,638,638,0
20230828,165000,167010600,638,638,638,638,0
20230828,164900,167010600,638,638,638,638,0
20230828,164800,167010600,638,638,638,638,0
20230828,164700,167010600,638,638,638,638,0
20230828,164600,167010600,638,638,638,638,0
20230828,164500,167010600,638,638,638,638,0
20230828,164400,167010600,638,638,638,638,0
20230828,164300,167010600,638,638,638,638,0
20230828,164200,167010600,638,638,638,638,0
20230828,164100,167010600,638,638,638,638,0
20230828,164000,167010600,638,638,638,638,0
20230828,163900,167010600,638,638,638,638,0
20230828,163800,167010600,638,638,638,638,0
20230828,163700,167010600,638,638,638,638,0
20230828,163600,167010600,638,638,638,638,3855
20230828,163500,167010600,638,638,638,638,0
20230828,163400,167010600,638,638,638,638,0
20230828,163300,167010600,638,638,638,638,0
20230828,163200,167010600,638,638,638,638,0
20230828,163100,167010600,638,638,638,638,0
20230828,163000,167010600,638,638,638,638,0
20230828,162900,167010600,638,638,638,638,0
20230828,162800,167010600,638,638,638,638,0
20230828,162700,167010600,638,638,638,638,0
20230828,162600,167010600,638,638,638,638,0
20230828,162500,167010600,638,638,638,638,0
20230828,162400,167010600,638,638,638,638,0
20230828,162300,167010600,638,638,638,638,0
20230828,162200,167010600,638,638,638,638,0
20230828,162100,167010600,638,638,638,638,0
20230828,162000,167010600,638,638,638,638,0
20230828,161900,167010600,638,638,638,638,0
20230828,161800,167010600,638,638,638,638,0
20230828,161700,167010600,638,638,638,638,0
20230828,161600,167010600,638,638,638,638,0
20230828,161500,167010600,638,638,638,638,0
20230828,161400,167010600,638,638,638,638,0
20230828,161300,167010600,638,638,638,638,0
20230828,161200,167010600,638,638,638,638,0
20230828,161100,167010600,638,638,638,638,0
20230828,161000,167010600,638,638,638,638,0
20230828,160900,167010600,638,638,638,638,0
20230828,160800,167010600,638,638,638,638,0
20230828,160700,167010600,638,638,638,638,0
20230828,160600,167010600,638,638,638,638,3855
20230828,160500,167010600,638,638,638,638,0
20230828,160400,167010600,638,638,638,638,0
20230828,160300,167010600,638,638,638,638,0
20230828,160200,167010600,638,638,638,638,0
20230828,160100,167010600,638,638,638,638,0
20230828,160000,167010600,638,638,638,638,0
20230828,155900,167010600,638,638,638,638,0
20230828,155800,167010600,638,638,638,638,0
20230828,155700,167010600,638,638,638,638,0
20230828,155600,167010600,638,638,638,638,0
20230828,155500,167010600,638,638,638,638,0
20230828,155400,167010600,638,638,638,638,0
20230828,155300,167010600,638,638,638,638,0
20230828,155200,167010600,638,638,638,638,0
20230828,155100,167010600,638,638,638,638,0
20230828,155000,167010600,638,638,638,638,0
20230828,154900,167010600,638,638,638,638,0
20230828,154800,167010600,638,638,638,638,0
20230828,154700,167010600,638,638,638,638,0
20230828,154600,167010600,638,638,638,638,0
20230828,154500,167010600,638,638,638,638,0
20230828,154400,167010600,638,638,638,638,0
20230828,154300,167010600,638,638,638,638,0
20230828,154200,167010600,638,638,638,638,0
20230828,154100,167010600,638,638,638,638,0
20230828,154000,167010600,638,638,638,638,0
20230828,153900,167010600,638,638,638,638,0
20230828,153800,167010600,638,638,638,638,0
20230828,153700,167010600,638,638,638,638,0
20230828,153600,167010600,638,638,638,638,3855
20230828,153500,167010600,638,638,638,638,0
20230828,153400,167010600,638,638,638,638,0
20230828,153300,167010600,638,638,638,638,0
20230828,153200,167010600,638,638,638,638,0
20230828,153100,167010600,638,638,638,638,0
20230828,153000,167010600,638,638,638,638,3855
20230828,152900,164551110,640,640,640,640,0
20230828,152800,164551110,640,640,640,640,0
20230828,152700,164551110,640,640,640,640,0
20230828,152600,164551110,640,640,640,640,0
20230828,152500,164551110,640,640,640,640,0
20230828,152400,164551110,640,640,640,640,0
20230828,152300,164551110,640,640,640,640,0
20230828,152200,164551110,640,640,640,640,0
20230828,152100,164551110,640,640,640,640,0
20230828,152000,164551110,640,640,640,640,0
20230828,151900,164551110,640,640,640,640,1274
20230828,151800,163735750,639,639,640,639,15
20230828,151700,163726162,639,640,640,639,62
20230828,151600,163686494,640,640,640,640,100
20230828,151500,163622494,640,640,640,640,0
20230828,151400,163622494,640,640,640,640,0
20230828,151300,163622494,640,640,640,640,1
20230828,151200,163621854,638,638,638,638,1
20230828,151100,163621216,640,640,640,640,220
20230828,151000,163480416,640,640,640,640,0
20230828,150900,163480416,640,640,640,640,100
20230828,150800,163416416,640,639,640,639,20
20230828,150700,163403629,640,640,640,640,0
20230828,150600,163403629,640,640,640,640,0
20230828,150500,163403629,640,640,640,640,0
20230828,150400,163403629,640,640,640,640,0
20230828,150300,163403629,640,640,640,640,1
20230828,150200,163402989,639,639,639,639,111
20230828,150100,163332060,638,638,638,638,8981
20230828,150000,157602182,637,637,637,637,0
20230828,145900,157602182,637,637,637,637,209
20230828,145800,157469049,638,638,638,638,86
20230828,145700,157414181,638,639,639,638,5627
20230828,145600,153824105,639,639,639,639,0
20230828,145500,153824105,639,639,639,638,1112
20230828,145400,153113806,639,640,640,639,51
20230828,145300,153081169,640,640,640,640,50
20230828,145200,153049169,640,640,640,640,0
20230828,145100,153049169,640,640,640,640,0
20230828,145000,153049169,640,640,640,640,708
20230828,144900,152596049,639,639,639,639,0
20230828,144800,152596049,639,639,639,639,0
20230828,144700,152596049,639,639,639,639,0
20230828,144600,152596049,639,640,640,639,8
20230828,144500,152590933,640,640,640,640,1
20230828,144400,152590293,639,639,639,639,80
20230828,144300,152539173,640,640,640,640,0
20230828,144200,152539173,640,640,640,640,0
20230828,144100,152539173,640,640,640,640,0
20230828,144000,152539173,640,640,640,640,0
20230828,143900,152539173,640,640,640,640,0
20230828,143800,152539173,640,640,640,640,0
20230828,143700,152539173,640,640,640,640,0
20230828,143600,152539173,640,640,640,640,22
20230828,143500,152525093,641,641,641,641,0
20230828,143400,152525093,641,641,641,641,0
20230828,143300,152525093,641,641,641,641,0
20230828,143200,152525093,641,641,641,641,0
20230828,143100,152525093,641,641,641,641,0
20230828,143000,152525093,641,641,641,641,0
20230828,142900,152525093,641,640,641,640,2829
20230828,142800,150714432,640,637,640,637,8569
20230828,142700,145252480,637,637,637,636,1502
20230828,142600,144297206,636,636,636,636,0
20230828,142500,144297206,636,636,636,636,2000
20230828,142400,143025206,636,636,636,636,0
20230828,142300,143025206,636,636,636,636,0
20230828,142200,143025206,636,636,636,636,0
20230828,142100,143025206,636,636,636,636,0
20230828,142000,143025206,636,636,636,636,598
20230828,141900,142644878,635,635,635,635,0
20230828,141800,142644878,635,635,635,635,4
20230828,141700,142642338,636,636,636,636,0
20230828,141600,142642338,636,636,636,636,93
20230828,141500,142583190,636,636,636,636,11
20230828,141400,142576194,636,637,637,636,2
20230828,141300,142574921,637,637,637,637,0
20230828,141200,142574921,637,637,637,637,0
20230828,141100,142574921,637,637,637,637,0
20230828,141000,142574921,637,637,637,637,20
20230828,140900,142562181,637,637,637,637,1020
20230828,140800,141912441,634,634,634,634,23
20230828,140700,141897859,634,634,634,634,0
20230828,140600,141897859,634,634,634,634,0
20230828,140500,141897859,634,634,634,634,0
20230828,140400,141897859,634,634,634,634,0
20230828,140300,141897859,634,634,634,634,2
20230828,140200,141896591,634,634,634,634,0
20230828,140100,141896591,634,634,634,634,1
20230828,140000,141895957,634,634,634,634,0
20230828,135900,141895957,634,634,634,634,0
20230828,135800,141895957,634,634,634,634,0
20230828,135700,141895957,634,634,634,634,52
20230828,135600,141862989,634,634,634,634,0
20230828,135500,141862989,634,636,636,634,2203
20230828,135400,140465276,636,636,636,636,60
20230828,135300,140427116,638,636,638,636,200
20230828,135200,140299805,634,634,634,634,0
20230828,135100,140299805,634,634,634,634,0
20230828,135000,140299805,634,634,634,634,0
20230828,134900,140299805,634,634,634,634,0
20230828,134800,140299805,634,634,634,634,0
20230828,134700,140299805,634,635,635,634,2680
20230828,134600,138600663,636,636,636,636,0
20230828,134500,138600663,636,636,636,636,0
20230828,134400,138600663,636,636,636,636,0
20230828,134300,138600663,636,636,636,636,0
20230828,134200,138600663,636,636,636,636,0
20230828,134100,138600663,636,636,636,636,57
20230828,134000,138564411,637,637,637,637,0
20230828,133900,138564411,637,637,637,637,0
20230828,133800,138564411,637,637,637,637,0
20230828,133700,138564411,637,637,637,637,1
20230828,133600,138563774,636,635,636,635,6233
20230828,133500,134605809,636,636,636,636,52
20230828,133400,134572737,637,637,637,637,1
20230828,133300,134572100,637,637,637,637,100
20230828,133200,134508400,637,638,638,637,122
20230828,133100,134430615,638,638,638,638,151
20230828,133000,134334277,638,638,638,638,0
20230828,132900,134334277,638,638,638,638,24
20230828,132800,134318965,638,638,638,638,0
20230828,132700,134318965,638,638,638,638,10
20230828,132600,134312585,638,638,638,638,52
20230828,132500,134279409,638,638,638,638,2
20230828,132400,134278133,638,638,638,638,3
20230828,132300,134276219,638,638,638,638,2
20230828,132200,134274943,638,638,638,638,0
20230828,132100,134274943,638,638,638,638,0
20230828,132000,134274943,638,638,638,638,1
20230828,131900,134274305,638,638,638,638,0
20230828,131800,134274305,638,638,638,638,3
20230828,131700,134272391,638,638,638,638,214
20230828,131600,134135859,639,639,639,639,0
20230828,131500,134135859,639,639,639,639,1
20230828,131400,134135220,633,640,640,633,9265
20230828,131300,128253479,639,639,639,639,2082
20230828,131200,126923081,639,638,639,638,99
20230828,131100,126859838,638,638,638,638,3237
20230828,131000,124794632,638,638,638,638,0
20230828,130900,124794632,638,638,638,638,1813
20230828,130800,123637938,638,638,638,638,0
20230828,130700,123637938,638,638,638,638,1
20230828,130600,123637300,633,633,633,633,0
20230828,130500,123637300,633,636,636,633,6716
20230828,130400,119381666,637,637,637,637,75
20230828,130300,119333891,637,637,637,637,25
20230828,130200,119317966,637,637,637,637,51
20230828,130100,119285479,638,638,638,638,200
20230828,130000,119157879,638,638,638,638,0
20230828,125900,119157879,638,638,638,638,0
20230828,125800,119157879,638,638,638,638,0
20230828,125700,119157879,638,638,638,638,0
20230828,125600,119157879,638,638,638,638,0
20230828,125500,119157879,638,638,638,638,2
20230828,125400,119156603,638,638,638,638,0
20230828,125300,119156603,638,638,638,638,0
20230828,125200,119156603,638,638,638,638,0
20230828,125100,119156603,638,638,638,638,0
20230828,125000,119156603,638,638,638,638,662
20230828,124900,118734247,638,638,638,638,95
20230828,124800,118673637,638,638,638,638,0
20230828,124700,118673637,638,638,638,638,4
20230828,124600,118671085,633,633,633,633,0
20230828,124500,118671085,633,633,633,633,0
20230828,124400,118671085,633,633,633,633,0
20230828,124300,118671085,633,633,633,633,0
20230828,124200,118671085,633,633,633,633,0
20230828,124100,118671085,633,637,637,633,6001
20230828,124000,114866089,634,637,637,634,2000
20230828,123900,113596685,638,638,638,638,0
20230828,123800,113596685,638,638,638,638,0
20230828,123700,113596685,638,638,638,638,1574
20230828,123600,112592473,638,638,638,638,51
20230828,123500,112559935,637,637,637,637,0
20230828,123400,112559935,637,637,637,637,2
20230828,123300,112558661,637,637,637,637,104
20230828,123200,112492413,637,637,637,637,0
20230828,123100,112492413,637,637,637,637,151
20230828,123000,112396226,637,637,637,637,0
20230828,122900,112396226,637,636,637,636,86
20230828,122800,112341480,638,638,638,638,0
20230828,122700,112341480,638,638,638,638,0
20230828,122600,112341480,638,638,638,638,0
20230828,122500,112341480,638,638,638,638,0
20230828,122400,112341480,638,638,638,638,0
20230828,122300,112341480,638,638,638,638,1
20230828,122200,112340842,638,638,638,638,0
20230828,122100,112340842,638,638,638,638,0
20230828,122000,112340842,638,638,638,638,0
20230828,121900,112340842,638,638,638,638,0
20230828,121800,112340842,638,638,638,638,0
20230828,121700,112340842,638,638,638,638,0
20230828,121600,112340842,638,638,638,638,0
20230828,121500,112340842,638,638,638,638,0
20230828,121400,112340842,638,638,638,638,1
20230828,121300,112340204,634,634,634,634,0
20230828,121200,112340204,634,634,634,634,0
20230828,121100,112340204,634,634,634,634,0
20230828,121000,112340204,634,634,634,634,0
20230828,120900,112340204,634,634,634,634,0
20230828,120800,112340204,634,634,634,634,36
20230828,120700,112317380,639,639,639,639,0
20230828,120600,112317380,639,638,639,638,1438
20230828,120500,111398998,640,640,640,640,0
20230828,120400,111398998,640,640,640,640,0
20230828,120300,111398998,640,637,640,637,6512
20230828,120200,107242610,638,635,638,631,5442
20230828,120100,103802768,633,633,633,633,2152
20230828,120000,102440552,632,636,636,632,3417
20230828,115900,100274502,638,638,638,638,210
20230828,115800,100140522,638,638,638,638,0
20230828,115700,100140522,638,638,638,638,0
20230828,115600,100140522,638,638,638,638,500
20230828,115500,99821522,638,638,638,638,0
20230828,115400,99821522,638,638,638,638,0
20230828,115300,99821522,638,638,638,638,0
20230828,115200,99821522,638,638,638,638,1
20230828,115100,99820884,633,633,633,633,1
20230828,115000,99820251,638,633,638,633,11
20230828,114900,99813238,643,643,643,643,0
20230828,114800,99813238,643,643,643,643,0
20230828,114700,99813238,643,643,643,643,0
20230828,114600,99813238,643,641,643,616,45011
20230828,114500,71403339,643,643,643,643,0
20230828,114400,71403339,643,643,643,643,0
20230828,114300,71403339,643,643,643,643,0
20230828,114200,71403339,643,643,643,643,0
20230828,114100,71403339,643,643,643,643,0
20230828,114000,71403339,643,642,643,642,1500
20230828,113900,70440284,642,642,642,642,5
20230828,113800,70437074,642,640,642,639,101
20230828,113700,70372523,640,642,642,640,201
20230828,113600,70243881,638,638,638,638,0
20230828,113500,70243881,638,638,638,638,0
20230828,113400,70243881,638,641,641,638,1457
20230828,113300,69311519,641,641,641,641,0
20230828,113200,69311519,641,641,641,641,79
20230828,113100,69260880,641,641,641,641,52
20230828,113000,69227548,641,641,641,641,592
20230828,112900,68848076,640,640,640,640,169
20230828,112800,68739916,640,639,640,639,101
20230828,112700,68675376,639,639,639,639,279
20230828,112600,68497095,639,638,639,638,1625
20230828,112500,67460294,637,637,637,637,0
20230828,112400,67460294,637,637,637,637,0
20230828,112300,67460294,637,638,638,637,643
20230828,112200,67050698,637,638,638,637,1810
20230828,112100,65896719,637,639,639,637,5646
20230828,112000,62298034,639,640,640,639,2796
20230828,111900,60510542,641,641,641,641,0
20230828,111800,60510542,641,641,641,641,0
20230828,111700,60510542,641,641,641,641,0
20230828,111600,60510542,641,641,641,641,51
20230828,111500,60477851,641,641,641,641,51
20230828,111400,60445160,639,639,639,639,0
20230828,111300,60445160,639,640,640,639,1550
20230828,111200,59454318,640,640,640,640,0
20230828,111100,59454318,640,641,641,640,1000
20230828,111000,58814120,643,643,643,643,0
20230828,110900,58814120,643,643,643,643,0
20230828,110800,58814120,643,644,644,643,62
20230828,110700,58774203,644,644,644,644,0
20230828,110600,58774203,644,644,644,644,0
20230828,110500,58774203,644,644,644,644,0
20230828,110400,58774203,644,644,644,644,0
20230828,110300,58774203,644,644,644,644,51
20230828,110200,58741359,644,644,644,644,154
20230828,110100,58642183,645,645,645,645,0
20230828,110000,58642183,645,645,645,645,1
20230828,105900,58641538,640,642,642,640,4994
20230828,105800,55444917,646,642,646,640,9689
20230828,105700,49237533,642,643,643,642,1361
20230828,105600,48363752,642,642,642,642,0
20230828,105500,48363752,642,642,642,642,0
20230828,105400,48363752,642,642,642,642,0
20230828,105300,48363752,642,644,644,642,849
20230828,105200,47818213,644,648,648,644,633
20230828,105100,47409827,648,648,648,648,50
20230828,105000,47377427,648,648,648,648,0
20230828,104900,47377427,648,648,648,648,0
20230828,104800,47377427,648,648,648,648,1016
20230828,104700,46719059,648,648,648,648,0
20230828,104600,46719059,648,648,648,648,0
20230828,104500,46719059,648,648,648,648,0
20230828,104400,46719059,648,648,648,648,0
20230828,104300,46719059,648,648,648,648,0
20230828,104200,46719059,648,648,648,648,0
20230828,104100,46719059,648,646,648,646,56
20230828,104000,46682881,645,645,645,645,0
20230828,103900,46682881,645,645,645,645,15
20230828,103800,46673206,646,646,646,646,0
20230828,103700,46673206,646,646,646,646,0
20230828,103600,46673206,646,646,646,646,0
20230828,103500,46673206,646,646,646,646,1
20230828,103400,46672560,645,645,645,645,0
20230828,103300,46672560,645,645,645,645,1000
20230828,103200,46027560,645,645,645,645,296
20230828,103100,45836640,646,648,648,646,536
20230828,103000,45489384,647,647,647,647,0
20230828,102900,45489384,647,647,647,647,5
20230828,102800,45486149,648,647,648,647,54
20230828,102700,45451160,645,645,645,645,0
20230828,102600,45451160,645,645,645,645,0
20230828,102500,45451160,645,645,645,645,0
20230828,102400,45451160,645,645,645,645,0
20230828,102300,45451160,645,645,645,645,891
20230828,102200,44876465,647,647,647,647,0
20230828,102100,44876465,647,647,647,647,0
20230828,102000,44876465,647,647,647,647,0
20230828,101900,44876465,647,647,647,647,20
20230828,101800,44863525,647,647,647,647,0
20230828,101700,44863525,647,647,647,647,237
20230828,101600,44710186,642,642,642,642,0
20230828,101500,44710186,642,642,642,642,0
20230828,101400,44710186,642,644,644,642,5000
20230828,101300,41498665,644,645,645,644,480
20230828,101200,41189189,646,646,646,646,154
20230828,101100,41089705,647,647,647,647,51
20230828,101000,41056708,648,647,648,647,101
20230828,100900,40991360,648,648,648,648,0
20230828,100800,40991360,648,648,648,648,0
20230828,100700,40991360,648,645,648,645,950
20230828,100600,40377362,645,645,645,645,0
20230828,100500,40377362,645,645,645,645,15
20230828,100400,40367687,644,644,644,644,1
20230828,100300,40367043,645,645,645,645,0
20230828,100200,40367043,645,645,645,645,0
20230828,100100,40367043,645,645,645,645,51
20230828,100000,40334148,645,645,645,645,12
20230828,095900,40326408,647,647,647,647,0
20230828,095800,40326408,647,647,647,647,0
20230828,095700,40326408,647,647,647,647,142
20230828,095600,40234534,643,643,643,643,521
20230828,095500,39899531,648,644,648,643,2004
20230828,095400,38609341,643,643,643,643,973
20230828,095300,37983702,643,643,643,643,827
20230828,095200,37451941,643,644,644,643,11
20230828,095100,37444866,644,644,644,644,62
20230828,095000,37404938,644,644,644,644,0
20230828,094900,37404938,644,644,644,644,0
20230828,094800,37404938,644,644,644,644,0
20230828,094700,37404938,644,644,644,644,0
20230828,094600,37404938,644,644,644,644,2
20230828,094500,37403650,648,648,648,648,0
20230828,094400,37403650,648,648,648,648,0
20230828,094300,37403650,648,649,649,648,14
20230828,094200,37394577,644,644,644,644,610
20230828,094100,37001737,644,644,644,643,1069
20230828,094000,36313789,644,643,644,643,722
20230828,093900,35849540,643,644,644,643,37
20230828,093800,35825748,643,644,644,643,1001
20230828,093700,35181999,644,644,644,644,0
20230828,093600,35181999,644,646,646,644,604
20230828,093500,34792598,649,649,649,649,5
20230828,093400,34789353,646,648,648,646,2000
20230828,093300,33496753,649,649,649,646,1015
20230828,093200,32840967,650,648,650,648,2247
20230828,093100,31381197,648,646,648,646,1000
20230828,093000,30733703,645,646,646,645,9
20230828,092900,30727890,647,646,647,646,1890
20230828,092800,29505620,647,647,647,647,260
20230828,092700,29337400,647,649,649,647,2602
20230828,092600,27650832,651,650,651,650,166
20230828,092500,27542817,648,650,650,648,704
20230828,092400,27085419,651,651,651,649,159
20230828,092300,26982067,651,648,651,648,532
20230828,092200,26636713,648,647,648,647,656
20230828,092100,26211993,647,646,647,646,1100
20230828,092000,25500393,647,645,647,645,464
20230828,091900,25200863,645,644,645,643,429
20230828,091800,24924636,643,643,643,643,3320
20230828,091700,22789876,643,643,643,643,100
20230828,091600,22725576,643,642,643,642,3318
20230828,091500,20595320,641,642,642,641,150
20230828,091400,20499110,643,643,643,643,10
20230828,091300,20492680,642,642,642,642,0
20230828,091200,20492680,642,642,642,642,500
20230828,091100,20171680,642,642,643,642,1055
20230828,091000,19494305,640,640,640,640,0
20230828,090900,19494305,640,640,640,640,72
20230828,090800,19448225,640,640,640,639,7202
20230828,090700,14845835,640,643,643,640,563
20230828,090600,14485481,643,643,643,643,2
20230828,090500,14484195,643,643,643,643,90
20230828,090400,14426325,643,641,647,641,3366
20230828,090300,12254088,643,643,643,643,2283
20230828,090200,10786119,643,643,643,642,1322
20230828,090100,9936090,643,641,644,641,2355
20230828,090000,8422370,636,639,640,636,13191