stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184900,207951169,909,909,909,909,7172
20230829,184800,207951169,909,909,909,909,0
20230829,184700,207951169,909,909,909,909,0
20230829,184600,207951169,909,909,909,909,0
20230829,184500,207951169,909,909,909,909,0
20230829,184400,207951169,909,909,909,909,0
20230829,184300,207951169,909,909,909,909,0
20230829,184200,207951169,909,909,909,909,0
20230829,184100,207951169,909,909,909,909,0
20230829,184000,207951169,909,909,909,909,0
20230829,183900,207951169,909,909,909,909,0
20230829,183800,207951169,909,909,909,909,0
20230829,183700,207951169,909,909,909,909,0
20230829,183600,207951169,909,909,909,909,0
20230829,183500,207951169,909,909,909,909,0
20230829,183400,207951169,909,909,909,909,0
20230829,183300,207951169,909,909,909,909,0
20230829,183200,207951169,909,909,909,909,0
20230829,183100,207951169,909,909,909,909,0
20230829,183000,207951169,909,909,909,909,0
20230829,182900,207951169,909,909,909,909,0
20230829,182800,207951169,909,909,909,909,0
20230829,182700,207951169,909,909,909,909,0
20230829,182600,207951169,909,909,909,909,0
20230829,182500,207951169,909,909,909,909,0
20230829,182400,207951169,909,909,909,909,0
20230829,182300,207951169,909,909,909,909,0
20230829,182200,207951169,909,909,909,909,0
20230829,182100,207951169,909,909,909,909,0
20230829,182000,207951169,909,909,909,909,0
20230829,181900,207951169,909,909,909,909,7172
20230829,181800,207951169,909,909,909,909,0
20230829,181700,207951169,909,909,909,909,0
20230829,181600,207951169,909,909,909,909,0
20230829,181500,207951169,909,909,909,909,0
20230829,181400,207951169,909,909,909,909,0
20230829,181300,207951169,909,909,909,909,0
20230829,181200,207951169,909,909,909,909,0
20230829,181100,207951169,909,909,909,909,0
20230829,181000,207951169,909,909,909,909,0
20230829,180900,207951169,909,909,909,909,0
20230829,180800,207951169,909,909,909,909,0
20230829,180700,207951169,909,909,909,909,0
20230829,180600,207951169,909,909,909,909,0
20230829,180500,207951169,909,909,909,909,0
20230829,180400,207951169,909,909,909,909,0
20230829,180300,207951169,909,909,909,909,0
20230829,180200,207951169,909,909,909,909,0
20230829,180100,207951169,909,909,909,909,0
20230829,180000,207951169,909,909,909,909,0
20230829,175900,207951169,909,909,909,909,0
20230829,175800,207951169,909,909,909,909,0
20230829,175700,207951169,909,909,909,909,0
20230829,175600,207951169,909,909,909,909,0
20230829,175500,207951169,909,909,909,909,0
20230829,175400,207951169,909,909,909,909,0
20230829,175300,207951169,909,909,909,909,0
20230829,175200,207951169,909,909,909,909,0
20230829,175100,207951169,909,909,909,909,0
20230829,175000,207951169,909,909,909,909,0
20230829,174900,207951169,909,909,909,909,7172
20230829,174800,207951169,909,909,909,909,0
20230829,174700,207951169,909,909,909,909,0
20230829,174600,207951169,909,909,909,909,0
20230829,174500,207951169,909,909,909,909,0
20230829,174400,207951169,909,909,909,909,0
20230829,174300,207951169,909,909,909,909,0
20230829,174200,207951169,909,909,909,909,0
20230829,174100,207951169,909,909,909,909,0
20230829,174000,207951169,909,909,909,909,0
20230829,173900,207951169,909,909,909,909,0
20230829,173800,207951169,909,909,909,909,0
20230829,173700,207951169,909,909,909,909,0
20230829,173600,207951169,909,909,909,909,0
20230829,173500,207951169,909,909,909,909,0
20230829,173400,207951169,909,909,909,909,0
20230829,173300,207951169,909,909,909,909,0
20230829,173200,207951169,909,909,909,909,0
20230829,173100,207951169,909,909,909,909,0
20230829,173000,207951169,909,909,909,909,0
20230829,172900,207951169,909,909,909,909,0
20230829,172800,207951169,909,909,909,909,0
20230829,172700,207951169,909,909,909,909,0
20230829,172600,207951169,909,909,909,909,0
20230829,172500,207951169,909,909,909,909,0
20230829,172400,207951169,909,909,909,909,0
20230829,172300,207951169,909,909,909,909,0
20230829,172200,207951169,909,909,909,909,0
20230829,172100,207951169,909,909,909,909,0
20230829,172000,207951169,909,909,909,909,0
20230829,171900,207951169,909,909,909,909,7172
20230829,171800,207951169,909,909,909,909,0
20230829,171700,207951169,909,909,909,909,0
20230829,171600,207951169,909,909,909,909,0
20230829,171500,207951169,909,909,909,909,0
20230829,171400,207951169,909,909,909,909,0
20230829,171300,207951169,909,909,909,909,0
20230829,171200,207951169,909,909,909,909,0
20230829,171100,207951169,909,909,909,909,0
20230829,171000,207951169,909,909,909,909,0
20230829,170900,207951169,909,909,909,909,0
20230829,170800,207951169,909,909,909,909,0
20230829,170700,207951169,909,909,909,909,0
20230829,170600,207951169,909,909,909,909,0
20230829,170500,207951169,909,909,909,909,0
20230829,170400,207951169,909,909,909,909,0
20230829,170300,207951169,909,909,909,909,0
20230829,170200,207951169,909,909,909,909,0
20230829,170100,207951169,909,909,909,909,0
20230829,170000,207951169,909,909,909,909,0
20230829,165900,207951169,909,909,909,909,0
20230829,165800,207951169,909,909,909,909,0
20230829,165700,207951169,909,909,909,909,0
20230829,165600,207951169,909,909,909,909,0
20230829,165500,207951169,909,909,909,909,0
20230829,165400,207951169,909,909,909,909,0
20230829,165300,207951169,909,909,909,909,0
20230829,165200,207951169,909,909,909,909,0
20230829,165100,207951169,909,909,909,909,0
20230829,165000,207951169,909,909,909,909,0
20230829,164900,207951169,909,909,909,909,7172
20230829,164800,207951169,909,909,909,909,0
20230829,164700,207951169,909,909,909,909,0
20230829,164600,207951169,909,909,909,909,0
20230829,164500,207951169,909,909,909,909,0
20230829,164400,207951169,909,909,909,909,0
20230829,164300,207951169,909,909,909,909,0
20230829,164200,207951169,909,909,909,909,0
20230829,164100,207951169,909,909,909,909,0
20230829,164000,207951169,909,909,909,909,0
20230829,163900,207951169,909,909,909,909,0
20230829,163800,207951169,909,909,909,909,0
20230829,163700,207951169,909,909,909,909,0
20230829,163600,207951169,909,909,909,909,0
20230829,163500,207951169,909,909,909,909,0
20230829,163400,207951169,909,909,909,909,0
20230829,163300,207951169,909,909,909,909,0
20230829,163200,207951169,909,909,909,909,0
20230829,163100,207951169,909,909,909,909,0
20230829,163000,207951169,909,909,909,909,0
20230829,162900,207951169,909,909,909,909,0
20230829,162800,207951169,909,909,909,909,0
20230829,162700,207951169,909,909,909,909,0
20230829,162600,207951169,909,909,909,909,0
20230829,162500,207951169,909,909,909,909,0
20230829,162400,207951169,909,909,909,909,0
20230829,162300,207951169,909,909,909,909,0
20230829,162200,207951169,909,909,909,909,0
20230829,162100,207951169,909,909,909,909,0
20230829,162000,207951169,909,909,909,909,0
20230829,161900,207951169,909,909,909,909,7172
20230829,161800,207951169,909,909,909,909,0
20230829,161700,207951169,909,909,909,909,0
20230829,161600,207951169,909,909,909,909,0
20230829,161500,207951169,909,909,909,909,0
20230829,161400,207951169,909,909,909,909,0
20230829,161300,207951169,909,909,909,909,0
20230829,161200,207951169,909,909,909,909,0
20230829,161100,207951169,909,909,909,909,0
20230829,161000,207951169,909,909,909,909,0
20230829,160900,207951169,909,909,909,909,0
20230829,160800,207951169,909,909,909,909,0
20230829,160700,207951169,909,909,909,909,0
20230829,160600,207951169,909,909,909,909,0
20230829,160500,207951169,909,909,909,909,0
20230829,160400,207951169,909,909,909,909,0
20230829,160300,207951169,909,909,909,909,0
20230829,160200,207951169,909,909,909,909,0
20230829,160100,207951169,909,909,909,909,0
20230829,160000,207951169,909,909,909,909,0
20230829,155900,207951169,909,909,909,909,0
20230829,155800,207951169,909,909,909,909,0
20230829,155700,207951169,909,909,909,909,0
20230829,155600,207951169,909,909,909,909,0
20230829,155500,207951169,909,909,909,909,0
20230829,155400,207951169,909,909,909,909,0
20230829,155300,207951169,909,909,909,909,0
20230829,155200,207951169,909,909,909,909,0
20230829,155100,207951169,909,909,909,909,0
20230829,155000,207951169,909,909,909,909,0
20230829,154900,207951169,909,909,909,909,7172
20230829,154800,207951169,909,909,909,909,0
20230829,154700,207951169,909,909,909,909,0
20230829,154600,207951169,909,909,909,909,0
20230829,154500,207951169,909,909,909,909,0
20230829,154400,207951169,909,909,909,909,0
20230829,154300,207951169,909,909,909,909,0
20230829,154200,207951169,909,909,909,909,0
20230829,154100,207951169,909,909,909,909,0
20230829,154000,207951169,909,909,909,909,0
20230829,153900,207951169,909,909,909,909,0
20230829,153800,207951169,909,909,909,909,0
20230829,153700,207951169,909,909,909,909,0
20230829,153600,207951169,909,909,909,909,0
20230829,153500,207951169,909,909,909,909,0
20230829,153400,207951169,909,909,909,909,0
20230829,153300,207951169,909,909,909,909,0
20230829,153200,207951169,909,909,909,909,0
20230829,153100,207951169,909,909,909,909,0
20230829,153000,207951169,909,909,909,909,7172
20230829,152900,201431821,909,909,909,909,0
20230829,152800,201431821,909,909,909,909,0
20230829,152700,201431821,909,909,909,909,0
20230829,152600,201431821,909,909,909,909,0
20230829,152500,201431821,909,909,909,909,0
20230829,152400,201431821,909,909,909,909,0
20230829,152300,201431821,909,909,909,909,0
20230829,152200,201431821,909,909,909,909,0
20230829,152100,201431821,909,909,909,909,0
20230829,152000,201431821,909,909,909,909,0
20230829,151900,201431821,909,909,909,909,27
20230829,151800,201407278,909,909,909,909,950
20230829,151700,200543728,908,908,908,908,2
20230829,151600,200541912,907,907,907,907,11068
20230829,151500,190503236,908,908,908,908,0
20230829,151400,190503236,908,908,908,908,1000
20230829,151300,189595236,907,908,908,907,965
20230829,151200,188719976,909,909,909,909,0
20230829,151100,188719976,909,909,909,909,1100
20230829,151000,187720076,909,909,909,909,54
20230829,150900,187670990,909,909,909,909,200
20230829,150800,187489190,909,909,909,909,0
20230829,150700,187489190,909,909,909,909,0
20230829,150600,187489190,909,909,909,908,109
20230829,150500,187390204,909,909,909,909,0
20230829,150400,187390204,909,909,909,909,0
20230829,150300,187390204,909,909,909,909,4
20230829,150200,187386568,908,907,909,907,1024
20230829,150100,186456792,908,908,908,908,1
20230829,150000,186455884,907,907,907,907,1658
20230829,145900,184952078,907,907,907,907,28
20230829,145800,184926682,907,907,907,907,36
20230829,145700,184894030,907,907,907,907,679
20230829,145600,184278177,906,906,906,906,1813
20230829,145500,182635599,907,907,907,907,119
20230829,145400,182527666,907,907,907,907,189
20230829,145300,182356243,908,908,908,908,0
20230829,145200,182356243,908,908,908,908,0
20230829,145100,182356243,908,908,908,908,1
20230829,145000,182355335,909,909,909,909,0
20230829,144900,182355335,909,909,909,909,0
20230829,144800,182355335,909,909,909,909,200
20230829,144700,182173535,909,909,909,909,0
20230829,144600,182173535,909,909,909,909,0
20230829,144500,182173535,909,909,909,909,551
20230829,144400,181672676,909,909,909,909,10
20230829,144300,181663586,909,909,909,909,50
20230829,144200,181618136,907,907,907,907,4800
20230829,144100,177264536,907,907,907,907,302
20230829,144000,176990622,910,910,910,910,0
20230829,143900,176990622,910,910,910,910,0
20230829,143800,176990622,910,910,910,910,167
20230829,143700,176838652,910,910,910,910,0
20230829,143600,176838652,910,910,910,910,18
20230829,143500,176822272,910,910,910,910,0
20230829,143400,176822272,910,910,910,910,0
20230829,143300,176822272,910,911,911,910,107
20230829,143200,176724896,911,911,911,911,0
20230829,143100,176724896,911,911,911,911,0
20230829,143000,176724896,911,911,911,911,0
20230829,142900,176724896,911,911,911,911,0
20230829,142800,176724896,911,907,911,907,110
20230829,142700,176624726,907,907,907,907,4272
20230829,142600,172750022,906,910,910,906,4000
20230829,142500,169122170,911,911,911,911,0
20230829,142400,169122170,911,911,911,911,0
20230829,142300,169122170,911,911,911,911,25
20230829,142200,169099395,912,912,912,912,0
20230829,142100,169099395,912,912,912,912,824
20230829,142000,168347907,911,911,911,911,0
20230829,141900,168347907,911,911,911,911,0
20230829,141800,168347907,911,911,911,911,0
20230829,141700,168347907,911,911,911,911,272
20230829,141600,168100115,912,912,912,912,0
20230829,141500,168100115,912,912,912,912,0
20230829,141400,168100115,912,912,912,912,0
20230829,141300,168100115,912,912,912,912,0
20230829,141200,168100115,912,912,912,912,0
20230829,141100,168100115,912,912,912,912,0
20230829,141000,168100115,912,912,912,912,4
20230829,140900,168096467,912,912,912,912,40
20230829,140800,168059987,913,913,913,913,0
20230829,140700,168059987,913,913,913,913,0
20230829,140600,168059987,913,913,913,913,0
20230829,140500,168059987,913,913,913,913,0
20230829,140400,168059987,913,913,913,913,0
20230829,140300,168059987,913,913,913,913,0
20230829,140200,168059987,913,913,913,913,0
20230829,140100,168059987,913,913,913,913,3
20230829,140000,168057248,911,911,911,911,3000
20230829,135900,165324248,912,912,912,912,0
20230829,135800,165324248,912,912,912,912,24
20230829,135700,165302360,913,913,913,912,462
20230829,135600,164881010,913,913,913,913,0
20230829,135500,164881010,913,913,913,913,0
20230829,135400,164881010,913,913,913,913,0
20230829,135300,164881010,913,913,913,913,0
20230829,135200,164881010,913,913,913,912,61
20230829,135100,164825347,913,913,913,913,0
20230829,135000,164825347,913,913,913,913,2478
20230829,134900,162562933,914,914,914,914,445
20230829,134800,162156203,914,913,914,913,6541
20230829,134700,156184269,913,913,913,913,0
20230829,134600,156184269,913,913,913,912,156
20230829,134500,156041941,913,913,913,913,0
20230829,134400,156041941,913,913,913,913,180
20230829,134300,155877601,913,913,913,913,0
20230829,134200,155877601,913,913,913,912,1928
20230829,134100,154117717,913,913,913,913,0
20230829,134000,154117717,913,913,913,913,0
20230829,133900,154117717,913,913,913,913,114
20230829,133800,154013635,913,913,913,913,1
20230829,133700,154012722,913,913,913,913,500
20230829,133600,153556222,913,913,913,913,0
20230829,133500,153556222,913,913,913,913,0
20230829,133400,153556222,913,913,913,913,217
20230829,133300,153358101,913,913,913,913,10
20230829,133200,153348971,913,913,913,913,50
20230829,133100,153303321,913,913,913,913,0
20230829,133000,153303321,913,913,913,913,0
20230829,132900,153303321,913,913,913,913,0
20230829,132800,153303321,913,913,913,913,0
20230829,132700,153303321,913,913,913,913,0
20230829,132600,153303321,913,913,913,913,100
20230829,132500,153212021,913,913,913,913,0
20230829,132400,153212021,913,913,913,913,0
20230829,132300,153212021,913,913,913,913,20
20230829,132200,153193761,913,913,913,913,2
20230829,132100,153191935,913,913,913,913,0
20230829,132000,153191935,913,913,913,913,0
20230829,131900,153191935,913,913,913,913,100
20230829,131800,153100635,913,913,913,913,100
20230829,131700,153009335,912,913,913,912,1500
20230829,131600,151640335,913,912,913,912,25
20230829,131500,151617530,912,912,912,912,659
20230829,131400,151016522,912,912,912,912,0
20230829,131300,151016522,912,912,912,912,4
20230829,131200,151012874,909,911,911,909,2271
20230829,131100,148946379,912,912,912,912,29
20230829,131000,148919931,912,912,912,912,0
20230829,130900,148919931,912,912,912,912,32
20230829,130800,148890747,912,912,912,912,0
20230829,130700,148890747,912,913,913,912,1522
20230829,130600,147501570,913,913,913,913,0
20230829,130500,147501570,913,913,913,913,1000
20230829,130400,146588570,913,913,913,913,0
20230829,130300,146588570,913,913,913,913,21
20230829,130200,146569397,913,913,913,913,44
20230829,130100,146529225,912,912,912,912,0
20230829,130000,146529225,912,912,912,912,0
20230829,125900,146529225,912,912,912,912,0
20230829,125800,146529225,912,912,912,912,3
20230829,125700,146526489,913,913,913,913,0
20230829,125600,146526489,913,913,913,913,0
20230829,125500,146526489,913,911,913,911,380
20230829,125400,146180299,912,912,912,912,394
20230829,125300,145820971,912,912,912,912,284
20230829,125200,145561963,912,912,912,912,0
20230829,125100,145561963,912,912,912,912,115
20230829,125000,145457083,913,913,913,913,0
20230829,124900,145457083,913,913,913,913,0
20230829,124800,145457083,913,913,913,913,1000
20230829,124700,144544083,913,913,913,913,0
20230829,124600,144544083,913,913,913,913,0
20230829,124500,144544083,913,913,913,913,1
20230829,124400,144543170,912,912,912,912,0
20230829,124300,144543170,912,912,912,912,3
20230829,124200,144540434,912,912,912,912,0
20230829,124100,144540434,912,912,912,912,300
20230829,124000,144266834,912,912,912,912,1
20230829,123900,144265922,912,912,912,912,0
20230829,123800,144265922,912,912,912,912,0
20230829,123700,144265922,912,912,912,912,0
20230829,123600,144265922,912,912,912,912,0
20230829,123500,144265922,912,912,912,912,3465
20230829,123400,141105842,912,912,912,912,5
20230829,123300,141101282,912,912,912,912,0
20230829,123200,141101282,912,912,912,912,3173
20230829,123100,138207506,912,912,912,912,0
20230829,123000,138207506,912,912,912,912,0
20230829,122900,138207506,912,912,912,912,0
20230829,122800,138207506,912,912,912,912,0
20230829,122700,138207506,912,912,912,912,0
20230829,122600,138207506,912,912,912,912,0
20230829,122500,138207506,912,912,912,912,1
20230829,122400,138206594,912,912,912,912,0
20230829,122300,138206594,912,912,912,912,0
20230829,122200,138206594,912,912,912,912,0
20230829,122100,138206594,912,912,912,912,0
20230829,122000,138206594,912,912,912,912,0
20230829,121900,138206594,912,912,912,912,0
20230829,121800,138206594,912,912,912,912,0
20230829,121700,138206594,912,912,912,912,0
20230829,121600,138206594,912,912,912,912,0
20230829,121500,138206594,912,912,912,912,1227
20230829,121400,137087570,912,912,912,912,1000
20230829,121300,136175570,912,912,912,912,7778
20230829,121200,129082034,909,910,910,909,3000
20230829,121100,126355032,912,912,912,912,3
20230829,121000,126352296,911,911,911,911,0
20230829,120900,126352296,911,911,911,911,0
20230829,120800,126352296,911,911,911,911,0
20230829,120700,126352296,911,911,911,911,871
20230829,120600,125558815,912,912,912,912,0
20230829,120500,125558815,912,911,912,910,2994
20230829,120400,122834221,912,912,912,912,0
20230829,120300,122834221,912,912,912,912,2
20230829,120200,122832397,911,911,911,911,3000
20230829,120100,120099397,912,912,912,912,1282
20230829,120000,118930213,911,911,911,911,0
20230829,115900,118930213,911,911,911,911,2976
20230829,115800,116219077,911,911,911,911,0
20230829,115700,116219077,911,911,911,911,3
20230829,115600,116216344,910,910,910,910,0
20230829,115500,116216344,910,910,910,910,0
20230829,115400,116216344,910,910,910,910,0
20230829,115300,116216344,910,910,910,910,0
20230829,115200,116216344,910,910,910,910,10
20230829,115100,116207244,911,911,911,911,0
20230829,115000,116207244,911,911,911,911,5
20230829,114900,116202689,910,910,910,910,0
20230829,114800,116202689,910,910,910,910,200
20230829,114700,116020689,910,910,910,910,0
20230829,114600,116020689,910,910,910,910,3
20230829,114500,116017959,910,910,910,910,23
20230829,114400,115997029,910,910,910,910,7
20230829,114300,115990659,910,910,910,910,2500
20230829,114200,113715659,911,911,911,911,0
20230829,114100,113715659,911,911,911,911,0
20230829,114000,113715659,911,911,911,911,0
20230829,113900,113715659,911,911,911,911,0
20230829,113800,113715659,911,911,911,911,5
20230829,113700,113711104,911,911,911,911,1
20230829,113600,113710193,911,911,911,911,0
20230829,113500,113710193,911,911,911,911,0
20230829,113400,113710193,911,911,911,911,1
20230829,113300,113709282,911,911,911,911,19
20230829,113200,113691973,911,911,911,911,0
20230829,113100,113691973,911,911,911,911,0
20230829,113000,113691973,911,911,911,911,0
20230829,112900,113691973,911,911,911,911,0
20230829,112800,113691973,911,911,911,911,856
20230829,112700,112912157,911,911,911,911,125
20230829,112600,112798282,911,911,911,911,0
20230829,112500,112798282,911,911,911,911,1
20230829,112400,112797371,910,910,910,910,0
20230829,112300,112797371,910,910,910,910,0
20230829,112200,112797371,910,910,910,910,31
20230829,112100,112769161,910,910,910,910,0
20230829,112000,112769161,910,910,910,910,300
20230829,111900,112496161,910,910,910,910,29
20230829,111800,112469771,910,911,911,910,1076
20230829,111700,111490535,912,912,912,912,0
20230829,111600,111490535,912,912,912,912,0
20230829,111500,111490535,912,912,912,912,0
20230829,111400,111490535,912,911,912,911,1009
20230829,111300,110570827,912,912,912,912,0
20230829,111200,110570827,912,912,912,912,0
20230829,111100,110570827,912,912,912,912,0
20230829,111000,110570827,912,912,912,912,0
20230829,110900,110570827,912,912,912,912,0
20230829,110800,110570827,912,912,912,912,0
20230829,110700,110570827,912,912,912,912,300
20230829,110600,110297227,912,912,912,912,0
20230829,110500,110297227,912,912,912,912,0
20230829,110400,110297227,912,912,912,912,0
20230829,110300,110297227,912,912,912,912,224
20230829,110200,110092939,910,910,910,910,0
20230829,110100,110092939,910,910,910,910,0
20230829,110000,110092939,910,910,910,910,4
20230829,105900,110089299,910,910,910,910,109
20230829,105800,109990109,912,912,912,912,1048
20230829,105700,109034333,912,912,912,912,1
20230829,105600,109033421,913,913,913,913,1149
20230829,105500,107984384,912,912,913,912,231
20230829,105400,107773682,913,912,913,912,1226
20230829,105300,106655549,912,912,912,912,14
20230829,105200,106642781,912,912,912,912,2101
20230829,105100,104726669,912,912,912,912,6
20230829,105000,104721197,912,912,912,912,465
20230829,104900,104297117,912,909,912,909,11397
20230829,104800,93920411,909,908,909,908,1298
20230829,104700,92741332,907,909,909,907,9197
20230829,104600,84394327,911,910,911,910,1000
20230829,104500,83483743,910,910,910,910,0
20230829,104400,83483743,910,910,910,910,30
20230829,104300,83456443,910,910,910,910,0
20230829,104200,83456443,910,910,910,910,3
20230829,104100,83453713,909,910,910,909,3508
20230829,104000,80262933,911,911,911,911,0
20230829,103900,80262933,911,911,911,911,160
20230829,103800,80117173,911,911,911,911,0
20230829,103700,80117173,911,911,911,911,0
20230829,103600,80117173,911,911,911,911,0
20230829,103500,80117173,911,911,911,911,0
20230829,103400,80117173,911,911,911,911,0
20230829,103300,80117173,911,911,911,911,50
20230829,103200,80071623,911,911,911,911,0
20230829,103100,80071623,911,911,911,911,0
20230829,103000,80071623,911,911,911,911,0
20230829,102900,80071623,911,911,911,911,0
20230829,102800,80071623,911,911,911,911,0
20230829,102700,80071623,911,911,911,911,0
20230829,102600,80071623,911,911,911,911,800
20230829,102500,79342823,910,910,910,910,150
20230829,102400,79206323,911,912,912,911,202
20230829,102300,79022201,912,912,912,912,20
20230829,102200,79003961,912,912,912,912,1
20230829,102100,79003049,912,911,912,911,109
20230829,102000,78903728,910,910,910,910,0
20230829,101900,78903728,910,910,910,910,0
20230829,101800,78903728,910,910,910,910,1
20230829,101700,78902818,910,910,910,910,1000
20230829,101600,77992818,910,911,911,910,125
20230829,101500,77878948,911,909,911,909,12424
20230829,101400,66577814,909,909,909,909,0
20230829,101300,66577814,909,909,909,909,0
20230829,101200,66577814,909,909,909,909,0
20230829,101100,66577814,909,909,909,909,3
20230829,101000,66575087,908,908,908,908,2482
20230829,100900,64321431,909,909,909,909,1000
20230829,100800,63412431,909,909,909,909,50
20230829,100700,63366981,909,909,909,909,46
20230829,100600,63325167,909,909,909,909,0
20230829,100500,63325167,909,909,909,909,16
20230829,100400,63310623,909,909,909,909,857
20230829,100300,62531610,909,909,909,909,12
20230829,100200,62520702,909,909,909,909,631
20230829,100100,61947123,909,909,909,909,837
20230829,100000,61186290,910,909,910,909,5
20230829,095900,61181741,910,909,910,909,504
20230829,095800,60723601,909,910,910,909,716
20230829,095700,60072656,910,910,910,910,0
20230829,095600,60072656,910,909,910,909,10236
20230829,095500,50757943,908,909,909,908,3712
20230829,095400,47383743,908,909,909,908,60
20230829,095300,47329213,909,909,909,909,0
20230829,095200,47329213,909,909,909,909,50
20230829,095100,47283763,907,909,909,907,519
20230829,095000,46811998,909,909,909,909,1
20230829,094900,46811089,909,907,909,907,1093
20230829,094800,45819732,908,908,908,908,10
20230829,094700,45810652,909,909,909,909,1
20230829,094600,45809743,909,909,909,909,0
20230829,094500,45809743,909,909,909,909,0
20230829,094400,45809743,909,907,909,907,1201
20230829,094300,44720434,906,906,906,906,0
20230829,094200,44720434,906,906,906,906,0
20230829,094100,44720434,906,910,910,906,53
20230829,094000,44672226,909,909,909,907,1007
20230829,093900,43756865,909,909,909,909,3356
20230829,093800,40706261,909,909,909,909,0
20230829,093700,40706261,909,909,909,909,4
20230829,093600,40702625,908,908,908,908,2029
20230829,093500,38860293,908,907,908,907,86
20230829,093400,38782221,908,908,908,908,5
20230829,093300,38777681,908,908,908,908,0
20230829,093200,38777681,908,908,908,908,1
20230829,093100,38776773,908,908,908,908,9
20230829,093000,38768601,906,906,906,906,0
20230829,092900,38768601,906,906,906,906,100
20230829,092800,38678001,906,906,906,906,0
20230829,092700,38678001,906,906,906,906,100
20230829,092600,38587401,908,907,908,907,14085
20230829,092500,25812269,906,906,906,906,1251
20230829,092400,24678863,905,905,905,905,211
20230829,092300,24487908,906,906,906,905,969
20230829,092200,23610694,906,906,906,906,30
20230829,092100,23583514,906,906,906,906,5
20230829,092000,23578984,906,907,907,906,6
20230829,091900,23573545,906,906,906,906,500
20230829,091800,23120545,906,907,907,906,305
20230829,091700,22844212,906,906,906,906,300
20230829,091600,22572412,904,904,904,904,70
20230829,091500,22509132,905,905,905,905,903
20230829,091400,21691917,905,905,905,905,0
20230829,091300,21691917,905,905,905,905,1597
20230829,091200,20246632,905,905,905,905,150
20230829,091100,20110882,908,907,908,904,2318
20230829,091000,18008456,906,905,906,905,9375
20230829,090900,9518195,904,904,904,904,0
20230829,090800,9518195,904,904,904,904,40
20230829,090700,9482035,904,904,904,904,0
20230829,090600,9482035,904,905,905,904,3606
20230829,090500,6222206,905,905,905,905,2
20230829,090400,6220396,904,904,904,904,2066
20230829,090300,4352732,905,905,905,904,202
20230829,090200,4170068,904,904,904,904,0
20230829,090100,4170068,904,905,905,904,1000
20230829,090000,3265998,907,904,907,904,3610