stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185600,94431779,1652,1652,1652,1652,520
20230830,185500,94431779,1652,1652,1652,1652,0
20230830,185400,94431779,1652,1652,1652,1652,0
20230830,185300,94431779,1652,1652,1652,1652,0
20230830,185200,94431779,1652,1652,1652,1652,0
20230830,185100,94431779,1652,1652,1652,1652,0
20230830,185000,94431779,1652,1652,1652,1652,0
20230830,184900,94431779,1652,1652,1652,1652,0
20230830,184800,94431779,1652,1652,1652,1652,0
20230830,184700,94431779,1652,1652,1652,1652,0
20230830,184600,94431779,1652,1652,1652,1652,0
20230830,184500,94431779,1652,1652,1652,1652,0
20230830,184400,94431779,1652,1652,1652,1652,0
20230830,184300,94431779,1652,1652,1652,1652,0
20230830,184200,94431779,1652,1652,1652,1652,0
20230830,184100,94431779,1652,1652,1652,1652,0
20230830,184000,94431779,1652,1652,1652,1652,0
20230830,183900,94431779,1652,1652,1652,1652,0
20230830,183800,94431779,1652,1652,1652,1652,0
20230830,183700,94431779,1652,1652,1652,1652,0
20230830,183600,94431779,1652,1652,1652,1652,0
20230830,183500,94431779,1652,1652,1652,1652,0
20230830,183400,94431779,1652,1652,1652,1652,0
20230830,183300,94431779,1652,1652,1652,1652,0
20230830,183200,94431779,1652,1652,1652,1652,0
20230830,183100,94431779,1652,1652,1652,1652,0
20230830,183000,94431779,1652,1652,1652,1652,0
20230830,182900,94431779,1652,1652,1652,1652,0
20230830,182800,94431779,1652,1652,1652,1652,0
20230830,182700,94431779,1652,1652,1652,1652,0
20230830,182600,94431779,1652,1652,1652,1652,520
20230830,182500,94431779,1652,1652,1652,1652,0
20230830,182400,94431779,1652,1652,1652,1652,0
20230830,182300,94431779,1652,1652,1652,1652,0
20230830,182200,94431779,1652,1652,1652,1652,0
20230830,182100,94431779,1652,1652,1652,1652,0
20230830,182000,94431779,1652,1652,1652,1652,0
20230830,181900,94431779,1652,1652,1652,1652,0
20230830,181800,94431779,1652,1652,1652,1652,0
20230830,181700,94431779,1652,1652,1652,1652,0
20230830,181600,94431779,1652,1652,1652,1652,0
20230830,181500,94431779,1652,1652,1652,1652,0
20230830,181400,94431779,1652,1652,1652,1652,0
20230830,181300,94431779,1652,1652,1652,1652,0
20230830,181200,94431779,1652,1652,1652,1652,0
20230830,181100,94431779,1652,1652,1652,1652,0
20230830,181000,94431779,1652,1652,1652,1652,0
20230830,180900,94431779,1652,1652,1652,1652,0
20230830,180800,94431779,1652,1652,1652,1652,0
20230830,180700,94431779,1652,1652,1652,1652,0
20230830,180600,94431779,1652,1652,1652,1652,0
20230830,180500,94431779,1652,1652,1652,1652,0
20230830,180400,94431779,1652,1652,1652,1652,0
20230830,180300,94431779,1652,1652,1652,1652,0
20230830,180200,94431779,1652,1652,1652,1652,0
20230830,180100,94431779,1652,1652,1652,1652,0
20230830,180000,94431779,1652,1652,1652,1652,0
20230830,175900,94431779,1652,1652,1652,1652,0
20230830,175800,94431779,1652,1652,1652,1652,0
20230830,175700,94431779,1652,1652,1652,1652,0
20230830,175600,94431779,1652,1652,1652,1652,520
20230830,175500,94431779,1652,1652,1652,1652,0
20230830,175400,94431779,1652,1652,1652,1652,0
20230830,175300,94431779,1652,1652,1652,1652,0
20230830,175200,94431779,1652,1652,1652,1652,0
20230830,175100,94431779,1652,1652,1652,1652,0
20230830,175000,94431779,1652,1652,1652,1652,0
20230830,174900,94431779,1652,1652,1652,1652,0
20230830,174800,94431779,1652,1652,1652,1652,0
20230830,174700,94431779,1652,1652,1652,1652,0
20230830,174600,94431779,1652,1652,1652,1652,0
20230830,174500,94431779,1652,1652,1652,1652,0
20230830,174400,94431779,1652,1652,1652,1652,0
20230830,174300,94431779,1652,1652,1652,1652,0
20230830,174200,94431779,1652,1652,1652,1652,0
20230830,174100,94431779,1652,1652,1652,1652,0
20230830,174000,94431779,1652,1652,1652,1652,0
20230830,173900,94431779,1652,1652,1652,1652,0
20230830,173800,94431779,1652,1652,1652,1652,0
20230830,173700,94431779,1652,1652,1652,1652,0
20230830,173600,94431779,1652,1652,1652,1652,0
20230830,173500,94431779,1652,1652,1652,1652,0
20230830,173400,94431779,1652,1652,1652,1652,0
20230830,173300,94431779,1652,1652,1652,1652,0
20230830,173200,94431779,1652,1652,1652,1652,0
20230830,173100,94431779,1652,1652,1652,1652,0
20230830,173000,94431779,1652,1652,1652,1652,0
20230830,172900,94431779,1652,1652,1652,1652,0
20230830,172800,94431779,1652,1652,1652,1652,0
20230830,172700,94431779,1652,1652,1652,1652,0
20230830,172600,94431779,1652,1652,1652,1652,520
20230830,172500,94431779,1652,1652,1652,1652,0
20230830,172400,94431779,1652,1652,1652,1652,0
20230830,172300,94431779,1652,1652,1652,1652,0
20230830,172200,94431779,1652,1652,1652,1652,0
20230830,172100,94431779,1652,1652,1652,1652,0
20230830,172000,94431779,1652,1652,1652,1652,0
20230830,171900,94431779,1652,1652,1652,1652,0
20230830,171800,94431779,1652,1652,1652,1652,0
20230830,171700,94431779,1652,1652,1652,1652,0
20230830,171600,94431779,1652,1652,1652,1652,0
20230830,171500,94431779,1652,1652,1652,1652,0
20230830,171400,94431779,1652,1652,1652,1652,0
20230830,171300,94431779,1652,1652,1652,1652,0
20230830,171200,94431779,1652,1652,1652,1652,0
20230830,171100,94431779,1652,1652,1652,1652,0
20230830,171000,94431779,1652,1652,1652,1652,0
20230830,170900,94431779,1652,1652,1652,1652,0
20230830,170800,94431779,1652,1652,1652,1652,0
20230830,170700,94431779,1652,1652,1652,1652,0
20230830,170600,94431779,1652,1652,1652,1652,0
20230830,170500,94431779,1652,1652,1652,1652,0
20230830,170400,94431779,1652,1652,1652,1652,0
20230830,170300,94431779,1652,1652,1652,1652,0
20230830,170200,94431779,1652,1652,1652,1652,0
20230830,170100,94431779,1652,1652,1652,1652,0
20230830,170000,94431779,1652,1652,1652,1652,0
20230830,165900,94431779,1652,1652,1652,1652,0
20230830,165800,94431779,1652,1652,1652,1652,0
20230830,165700,94431779,1652,1652,1652,1652,0
20230830,165600,94431779,1652,1652,1652,1652,520
20230830,165500,94431779,1652,1652,1652,1652,0
20230830,165400,94431779,1652,1652,1652,1652,0
20230830,165300,94431779,1652,1652,1652,1652,0
20230830,165200,94431779,1652,1652,1652,1652,0
20230830,165100,94431779,1652,1652,1652,1652,0
20230830,165000,94431779,1652,1652,1652,1652,0
20230830,164900,94431779,1652,1652,1652,1652,0
20230830,164800,94431779,1652,1652,1652,1652,0
20230830,164700,94431779,1652,1652,1652,1652,0
20230830,164600,94431779,1652,1652,1652,1652,0
20230830,164500,94431779,1652,1652,1652,1652,0
20230830,164400,94431779,1652,1652,1652,1652,0
20230830,164300,94431779,1652,1652,1652,1652,0
20230830,164200,94431779,1652,1652,1652,1652,0
20230830,164100,94431779,1652,1652,1652,1652,0
20230830,164000,94431779,1652,1652,1652,1652,0
20230830,163900,94431779,1652,1652,1652,1652,0
20230830,163800,94431779,1652,1652,1652,1652,0
20230830,163700,94431779,1652,1652,1652,1652,0
20230830,163600,94431779,1652,1652,1652,1652,0
20230830,163500,94431779,1652,1652,1652,1652,0
20230830,163400,94431779,1652,1652,1652,1652,0
20230830,163300,94431779,1652,1652,1652,1652,0
20230830,163200,94431779,1652,1652,1652,1652,0
20230830,163100,94431779,1652,1652,1652,1652,0
20230830,163000,94431779,1652,1652,1652,1652,0
20230830,162900,94431779,1652,1652,1652,1652,0
20230830,162800,94431779,1652,1652,1652,1652,0
20230830,162700,94431779,1652,1652,1652,1652,0
20230830,162600,94431779,1652,1652,1652,1652,520
20230830,162500,94431779,1652,1652,1652,1652,0
20230830,162400,94431779,1652,1652,1652,1652,0
20230830,162300,94431779,1652,1652,1652,1652,0
20230830,162200,94431779,1652,1652,1652,1652,0
20230830,162100,94431779,1652,1652,1652,1652,0
20230830,162000,94431779,1652,1652,1652,1652,0
20230830,161900,94431779,1652,1652,1652,1652,0
20230830,161800,94431779,1652,1652,1652,1652,0
20230830,161700,94431779,1652,1652,1652,1652,0
20230830,161600,94431779,1652,1652,1652,1652,0
20230830,161500,94431779,1652,1652,1652,1652,0
20230830,161400,94431779,1652,1652,1652,1652,0
20230830,161300,94431779,1652,1652,1652,1652,0
20230830,161200,94431779,1652,1652,1652,1652,0
20230830,161100,94431779,1652,1652,1652,1652,0
20230830,161000,94431779,1652,1652,1652,1652,0
20230830,160900,94431779,1652,1652,1652,1652,0
20230830,160800,94431779,1652,1652,1652,1652,0
20230830,160700,94431779,1652,1652,1652,1652,0
20230830,160600,94431779,1652,1652,1652,1652,0
20230830,160500,94431779,1652,1652,1652,1652,0
20230830,160400,94431779,1652,1652,1652,1652,0
20230830,160300,94431779,1652,1652,1652,1652,0
20230830,160200,94431779,1652,1652,1652,1652,0
20230830,160100,94431779,1652,1652,1652,1652,0
20230830,160000,94431779,1652,1652,1652,1652,0
20230830,155900,94431779,1652,1652,1652,1652,0
20230830,155800,94431779,1652,1652,1652,1652,0
20230830,155700,94431779,1652,1652,1652,1652,0
20230830,155600,94431779,1652,1652,1652,1652,520
20230830,155500,94431779,1652,1652,1652,1652,0
20230830,155400,94431779,1652,1652,1652,1652,0
20230830,155300,94431779,1652,1652,1652,1652,0
20230830,155200,94431779,1652,1652,1652,1652,0
20230830,155100,94431779,1652,1652,1652,1652,0
20230830,155000,94431779,1652,1652,1652,1652,0
20230830,154900,94431779,1652,1652,1652,1652,0
20230830,154800,94431779,1652,1652,1652,1652,0
20230830,154700,94431779,1652,1652,1652,1652,0
20230830,154600,94431779,1652,1652,1652,1652,0
20230830,154500,94431779,1652,1652,1652,1652,0
20230830,154400,94431779,1652,1652,1652,1652,0
20230830,154300,94431779,1652,1652,1652,1652,0
20230830,154200,94431779,1652,1652,1652,1652,0
20230830,154100,94431779,1652,1652,1652,1652,0
20230830,154000,94431779,1652,1652,1652,1652,0
20230830,153900,94431779,1652,1652,1652,1652,0
20230830,153800,94431779,1652,1652,1652,1652,0
20230830,153700,94431779,1652,1652,1652,1652,0
20230830,153600,94431779,1652,1652,1652,1652,0
20230830,153500,94431779,1652,1652,1652,1652,0
20230830,153400,94431779,1652,1652,1652,1652,0
20230830,153300,94431779,1652,1652,1652,1652,0
20230830,153200,94431779,1652,1652,1652,1652,0
20230830,153100,94431779,1652,1652,1652,1652,0
20230830,153000,94431779,1652,1652,1652,1652,520
20230830,152900,93572739,1647,1647,1647,1647,0
20230830,152800,93572739,1647,1647,1647,1647,0
20230830,152700,93572739,1647,1647,1647,1647,0
20230830,152600,93572739,1647,1647,1647,1647,0
20230830,152500,93572739,1647,1647,1647,1647,0
20230830,152400,93572739,1647,1647,1647,1647,0
20230830,152300,93572739,1647,1647,1647,1647,0
20230830,152200,93572739,1647,1647,1647,1647,0
20230830,152100,93572739,1647,1647,1647,1647,0
20230830,152000,93572739,1647,1647,1647,1647,0
20230830,151900,93572739,1647,1647,1647,1647,0
20230830,151800,93572739,1647,1648,1648,1647,7
20230830,151700,93561206,1651,1648,1651,1648,52
20230830,151600,93475507,1648,1649,1649,1648,1274
20230830,151500,91375795,1648,1648,1648,1648,150
20230830,151400,91128595,1649,1649,1649,1649,0
20230830,151300,91128595,1649,1649,1649,1649,50
20230830,151200,91046145,1649,1649,1649,1649,249
20230830,151100,90635544,1649,1649,1649,1649,0
20230830,151000,90635544,1649,1649,1649,1649,30
20230830,150900,90586074,1649,1649,1649,1649,22
20230830,150800,90549796,1649,1649,1649,1649,1
20230830,150700,90548147,1648,1648,1648,1648,0
20230830,150600,90548147,1648,1648,1648,1648,0
20230830,150500,90548147,1648,1649,1649,1648,887
20230830,150400,89086369,1652,1652,1652,1652,0
20230830,150300,89086369,1652,1652,1652,1652,0
20230830,150200,89086369,1652,1652,1652,1652,0
20230830,150100,89086369,1652,1652,1652,1652,0
20230830,150000,89086369,1652,1652,1652,1652,0
20230830,145900,89086369,1652,1652,1652,1652,0
20230830,145800,89086369,1652,1652,1652,1652,714
20230830,145700,87906841,1652,1649,1652,1649,917
20230830,145600,86393295,1648,1648,1648,1648,120
20230830,145500,86195535,1646,1647,1647,1646,580
20230830,145400,85240846,1649,1649,1649,1649,0
20230830,145300,85240846,1649,1649,1649,1649,0
20230830,145200,85240846,1649,1649,1649,1649,1
20230830,145100,85239197,1647,1647,1647,1647,0
20230830,145000,85239197,1647,1647,1647,1647,0
20230830,144900,85239197,1647,1647,1647,1647,0
20230830,144800,85239197,1647,1647,1647,1647,0
20230830,144700,85239197,1647,1647,1647,1647,0
20230830,144600,85239197,1647,1647,1647,1647,0
20230830,144500,85239197,1647,1647,1647,1647,1
20230830,144400,85237550,1650,1650,1650,1650,5
20230830,144300,85229300,1650,1650,1650,1650,0
20230830,144200,85229300,1650,1650,1650,1650,0
20230830,144100,85229300,1650,1650,1650,1650,0
20230830,144000,85229300,1650,1650,1650,1650,0
20230830,143900,85229300,1650,1650,1650,1650,0
20230830,143800,85229300,1650,1650,1650,1650,0
20230830,143700,85229300,1650,1650,1650,1650,1
20230830,143600,85227650,1650,1650,1650,1650,1
20230830,143500,85226000,1650,1650,1650,1650,0
20230830,143400,85226000,1650,1650,1650,1650,0
20230830,143300,85226000,1650,1650,1650,1650,0
20230830,143200,85226000,1650,1650,1650,1650,2
20230830,143100,85222700,1647,1647,1647,1647,0
20230830,143000,85222700,1647,1647,1647,1647,0
20230830,142900,85222700,1647,1647,1647,1647,29
20230830,142800,85174937,1647,1647,1647,1647,0
20230830,142700,85174937,1647,1647,1647,1647,0
20230830,142600,85174937,1647,1647,1647,1647,0
20230830,142500,85174937,1647,1647,1647,1647,0
20230830,142400,85174937,1647,1650,1650,1647,1085
20230830,142300,83386202,1650,1650,1650,1650,10
20230830,142200,83369702,1650,1650,1650,1650,0
20230830,142100,83369702,1650,1650,1650,1650,0
20230830,142000,83369702,1650,1650,1650,1650,0
20230830,141900,83369702,1650,1650,1650,1650,1
20230830,141800,83368052,1650,1650,1650,1650,303
20230830,141700,82868102,1650,1650,1650,1650,0
20230830,141600,82868102,1650,1650,1650,1650,0
20230830,141500,82868102,1650,1650,1650,1650,0
20230830,141400,82868102,1650,1650,1650,1650,0
20230830,141300,82868102,1650,1650,1650,1650,0
20230830,141200,82868102,1650,1650,1650,1650,0
20230830,141100,82868102,1650,1650,1650,1650,3
20230830,141000,82863152,1647,1647,1647,1647,0
20230830,140900,82863152,1647,1647,1647,1647,0
20230830,140800,82863152,1647,1647,1647,1647,0
20230830,140700,82863152,1647,1647,1647,1647,70
20230830,140600,82747862,1647,1647,1647,1647,0
20230830,140500,82747862,1647,1647,1647,1647,0
20230830,140400,82747862,1647,1647,1647,1647,0
20230830,140300,82747862,1647,1647,1647,1647,0
20230830,140200,82747862,1647,1647,1647,1647,0
20230830,140100,82747862,1647,1647,1647,1647,0
20230830,140000,82747862,1647,1649,1649,1647,150
20230830,135900,82500676,1650,1650,1650,1650,0
20230830,135800,82500676,1650,1650,1650,1650,10
20230830,135700,82484176,1651,1651,1651,1651,0
20230830,135600,82484176,1651,1651,1651,1651,2
20230830,135500,82480874,1651,1651,1651,1651,31
20230830,135400,82429693,1649,1649,1649,1649,0
20230830,135300,82429693,1649,1649,1649,1649,0
20230830,135200,82429693,1649,1649,1649,1649,700
20230830,135100,81275393,1648,1648,1648,1648,0
20230830,135000,81275393,1648,1648,1648,1648,0
20230830,134900,81275393,1648,1648,1648,1648,0
20230830,134800,81275393,1648,1648,1648,1648,0
20230830,134700,81275393,1648,1648,1648,1648,0
20230830,134600,81275393,1648,1648,1648,1648,0
20230830,134500,81275393,1648,1648,1648,1648,0
20230830,134400,81275393,1648,1648,1648,1648,4
20230830,134300,81268801,1648,1648,1648,1648,0
20230830,134200,81268801,1648,1648,1648,1648,0
20230830,134100,81268801,1648,1648,1648,1648,0
20230830,134000,81268801,1648,1648,1648,1648,0
20230830,133900,81268801,1648,1648,1648,1648,0
20230830,133800,81268801,1648,1648,1648,1648,87
20230830,133700,81125425,1647,1647,1647,1647,0
20230830,133600,81125425,1647,1647,1647,1647,0
20230830,133500,81125425,1647,1647,1647,1647,0
20230830,133400,81125425,1647,1647,1647,1647,37
20230830,133300,81064486,1648,1648,1648,1648,26
20230830,133200,81021638,1647,1647,1647,1647,0
20230830,133100,81021638,1647,1647,1647,1647,1
20230830,133000,81019991,1647,1647,1647,1647,122
20230830,132900,80819057,1647,1647,1647,1647,0
20230830,132800,80819057,1647,1647,1647,1647,0
20230830,132700,80819057,1647,1647,1647,1647,0
20230830,132600,80819057,1647,1647,1647,1647,0
20230830,132500,80819057,1647,1647,1647,1647,10
20230830,132400,80802587,1649,1649,1649,1649,0
20230830,132300,80802587,1649,1649,1649,1649,0
20230830,132200,80802587,1649,1649,1649,1649,0
20230830,132100,80802587,1649,1649,1649,1649,0
20230830,132000,80802587,1649,1649,1649,1649,0
20230830,131900,80802587,1649,1649,1649,1649,14
20230830,131800,80779501,1649,1649,1649,1649,27
20230830,131700,80734978,1649,1650,1650,1649,40
20230830,131600,80668998,1649,1649,1649,1649,2
20230830,131500,80665700,1651,1651,1651,1651,0
20230830,131400,80665700,1651,1651,1651,1651,0
20230830,131300,80665700,1651,1651,1651,1651,1
20230830,131200,80664049,1651,1651,1651,1651,0
20230830,131100,80664049,1651,1651,1651,1651,0
20230830,131000,80664049,1651,1651,1651,1651,0
20230830,130900,80664049,1651,1648,1651,1646,395
20230830,130800,80013780,1648,1648,1648,1648,61
20230830,130700,79913252,1648,1648,1648,1648,2
20230830,130600,79909956,1648,1648,1648,1648,0
20230830,130500,79909956,1648,1647,1648,1647,30
20230830,130400,79860531,1645,1645,1645,1645,0
20230830,130300,79860531,1645,1645,1645,1645,0
20230830,130200,79860531,1645,1645,1645,1645,10
20230830,130100,79844081,1645,1645,1645,1645,70
20230830,130000,79728931,1645,1645,1645,1645,0
20230830,125900,79728931,1645,1645,1645,1645,0
20230830,125800,79728931,1645,1645,1645,1645,320
20230830,125700,79202531,1645,1645,1645,1645,3
20230830,125600,79197596,1645,1645,1645,1645,15
20230830,125500,79172921,1645,1645,1645,1645,15
20230830,125400,79148246,1645,1645,1645,1645,0
20230830,125300,79148246,1645,1645,1645,1645,0
20230830,125200,79148246,1645,1645,1645,1645,0
20230830,125100,79148246,1645,1645,1645,1645,0
20230830,125000,79148246,1645,1645,1645,1645,0
20230830,124900,79148246,1645,1645,1645,1645,579
20230830,124800,78195791,1645,1645,1645,1645,5
20230830,124700,78187566,1645,1645,1645,1645,0
20230830,124600,78187566,1645,1645,1645,1645,0
20230830,124500,78187566,1645,1646,1646,1645,1426
20230830,124400,75841694,1645,1645,1645,1645,0
20230830,124300,75841694,1645,1645,1645,1645,0
20230830,124200,75841694,1645,1645,1645,1645,0
20230830,124100,75841694,1645,1645,1645,1645,151
20230830,124000,75593299,1648,1648,1648,1648,0
20230830,123900,75593299,1648,1648,1648,1648,0
20230830,123800,75593299,1648,1648,1648,1648,0
20230830,123700,75593299,1648,1648,1648,1648,0
20230830,123600,75593299,1648,1648,1648,1648,1
20230830,123500,75591651,1645,1645,1645,1645,0
20230830,123400,75591651,1645,1645,1645,1645,30
20230830,123300,75542301,1645,1645,1645,1645,0
20230830,123200,75542301,1645,1645,1645,1645,70
20230830,123100,75427151,1645,1645,1645,1645,0
20230830,123000,75427151,1645,1647,1647,1645,952
20230830,122900,73860140,1648,1648,1648,1648,1
20230830,122800,73858492,1649,1649,1649,1649,0
20230830,122700,73858492,1649,1649,1649,1649,0
20230830,122600,73858492,1649,1649,1649,1649,0
20230830,122500,73858492,1649,1649,1649,1649,0
20230830,122400,73858492,1649,1649,1649,1649,0
20230830,122300,73858492,1649,1649,1649,1649,51
20230830,122200,73774393,1649,1649,1649,1649,10
20230830,122100,73757903,1649,1649,1649,1649,0
20230830,122000,73757903,1649,1649,1649,1649,0
20230830,121900,73757903,1649,1649,1649,1649,0
20230830,121800,73757903,1649,1649,1649,1649,0
20230830,121700,73757903,1649,1649,1649,1649,0
20230830,121600,73757903,1649,1649,1649,1649,0
20230830,121500,73757903,1649,1649,1649,1649,0
20230830,121400,73757903,1649,1649,1649,1649,0
20230830,121300,73757903,1649,1649,1649,1649,1889
20230830,121200,70642942,1649,1649,1649,1649,0
20230830,121100,70642942,1649,1649,1649,1649,0
20230830,121000,70642942,1649,1649,1649,1649,0
20230830,120900,70642942,1649,1649,1649,1649,536
20230830,120800,69759078,1649,1650,1650,1649,178
20230830,120700,69465392,1650,1650,1650,1650,36
20230830,120600,69405992,1651,1651,1651,1651,1280
20230830,120500,67292712,1651,1651,1651,1651,520
20230830,120400,66434192,1651,1651,1651,1651,0
20230830,120300,66434192,1651,1651,1651,1651,0
20230830,120200,66434192,1651,1651,1651,1651,0
20230830,120100,66434192,1651,1651,1651,1651,0
20230830,120000,66434192,1651,1651,1651,1651,0
20230830,115900,66434192,1651,1651,1651,1651,0
20230830,115800,66434192,1651,1651,1651,1651,1
20230830,115700,66432541,1650,1650,1650,1650,0
20230830,115600,66432541,1650,1650,1650,1650,0
20230830,115500,66432541,1650,1650,1650,1650,9
20230830,115400,66417691,1650,1650,1650,1650,0
20230830,115300,66417691,1650,1653,1653,1650,14
20230830,115200,66394576,1652,1652,1652,1652,0
20230830,115100,66394576,1652,1652,1652,1652,0
20230830,115000,66394576,1652,1652,1652,1652,0
20230830,114900,66394576,1652,1652,1652,1652,1000
20230830,114800,64742576,1649,1649,1649,1649,0
20230830,114700,64742576,1649,1649,1649,1649,0
20230830,114600,64742576,1649,1649,1649,1649,0
20230830,114500,64742576,1649,1649,1649,1649,0
20230830,114400,64742576,1649,1649,1649,1649,0
20230830,114300,64742576,1649,1649,1649,1649,393
20230830,114200,64094519,1653,1653,1653,1653,0
20230830,114100,64094519,1653,1653,1653,1653,1
20230830,114000,64092866,1649,1653,1653,1649,541
20230830,113900,63200593,1653,1653,1653,1653,0
20230830,113800,63200593,1653,1653,1653,1653,0
20230830,113700,63200593,1653,1653,1653,1653,0
20230830,113600,63200593,1653,1653,1653,1653,0
20230830,113500,63200593,1653,1653,1653,1653,0
20230830,113400,63200593,1653,1653,1653,1653,0
20230830,113300,63200593,1653,1653,1653,1653,0
20230830,113200,63200593,1653,1653,1653,1653,3
20230830,113100,63195634,1653,1650,1653,1649,284
20230830,113000,62727121,1649,1649,1649,1649,0
20230830,112900,62727121,1649,1649,1649,1649,0
20230830,112800,62727121,1649,1649,1649,1649,0
20230830,112700,62727121,1649,1649,1649,1649,0
20230830,112600,62727121,1649,1649,1649,1649,0
20230830,112500,62727121,1649,1649,1649,1649,0
20230830,112400,62727121,1649,1649,1649,1649,0
20230830,112300,62727121,1649,1649,1649,1649,0
20230830,112200,62727121,1649,1649,1649,1649,22
20230830,112100,62690843,1649,1649,1649,1649,0
20230830,112000,62690843,1649,1649,1649,1649,0
20230830,111900,62690843,1649,1649,1649,1649,0
20230830,111800,62690843,1649,1649,1649,1649,0
20230830,111700,62690843,1649,1649,1649,1649,0
20230830,111600,62690843,1649,1649,1649,1649,0
20230830,111500,62690843,1649,1649,1649,1649,0
20230830,111400,62690843,1649,1649,1649,1649,0
20230830,111300,62690843,1649,1649,1649,1649,0
20230830,111200,62690843,1649,1649,1649,1649,0
20230830,111100,62690843,1649,1649,1649,1649,0
20230830,111000,62690843,1649,1649,1649,1649,0
20230830,110900,62690843,1649,1649,1649,1649,14
20230830,110800,62667757,1649,1649,1649,1649,1
20230830,110700,62666108,1649,1649,1649,1649,1
20230830,110600,62664459,1643,1643,1643,1643,1
20230830,110500,62662816,1643,1643,1643,1643,5
20230830,110400,62654601,1643,1643,1643,1643,0
20230830,110300,62654601,1643,1643,1643,1643,0
20230830,110200,62654601,1643,1643,1643,1643,300
20230830,110100,62161701,1643,1643,1643,1643,5
20230830,110000,62153486,1643,1643,1643,1643,1
20230830,105900,62151843,1642,1642,1642,1642,0
20230830,105800,62151843,1642,1642,1642,1642,0
20230830,105700,62151843,1642,1642,1642,1642,0
20230830,105600,62151843,1642,1643,1643,1642,500
20230830,105500,61330802,1642,1642,1642,1642,0
20230830,105400,61330802,1642,1642,1642,1642,0
20230830,105300,61330802,1642,1642,1642,1642,0
20230830,105200,61330802,1642,1642,1642,1642,30
20230830,105100,61281542,1642,1642,1642,1642,0
20230830,105000,61281542,1642,1643,1643,1642,1000
20230830,104900,59639537,1645,1645,1645,1645,313
20230830,104800,59124652,1645,1645,1645,1645,0
20230830,104700,59124652,1645,1645,1645,1645,0
20230830,104600,59124652,1645,1645,1645,1645,600
20230830,104500,58137652,1645,1646,1646,1645,300
20230830,104400,57644070,1649,1649,1649,1649,3
20230830,104300,57639123,1649,1649,1649,1649,0
20230830,104200,57639123,1649,1649,1649,1649,0
20230830,104100,57639123,1649,1649,1649,1649,0
20230830,104000,57639123,1649,1649,1649,1649,0
20230830,103900,57639123,1649,1649,1649,1649,0
20230830,103800,57639123,1649,1649,1649,1649,0
20230830,103700,57639123,1649,1649,1649,1649,0
20230830,103600,57639123,1649,1649,1649,1649,0
20230830,103500,57639123,1649,1649,1649,1649,0
20230830,103400,57639123,1649,1649,1649,1649,0
20230830,103300,57639123,1649,1649,1649,1649,50
20230830,103200,57556673,1649,1649,1649,1649,0
20230830,103100,57556673,1649,1649,1649,1649,1
20230830,103000,57555024,1645,1645,1645,1645,785
20230830,102900,56263699,1645,1645,1645,1645,1
20230830,102800,56262054,1645,1645,1645,1645,0
20230830,102700,56262054,1645,1645,1645,1645,0
20230830,102600,56262054,1645,1645,1645,1645,21
20230830,102500,56227509,1645,1645,1645,1645,0
20230830,102400,56227509,1645,1645,1645,1645,0
20230830,102300,56227509,1645,1645,1645,1645,0
20230830,102200,56227509,1645,1645,1645,1645,0
20230830,102100,56227509,1645,1645,1645,1645,20
20230830,102000,56194609,1645,1645,1645,1645,493
20230830,101900,55383624,1642,1642,1642,1642,0
20230830,101800,55383624,1642,1642,1642,1642,0
20230830,101700,55383624,1642,1642,1642,1642,0
20230830,101600,55383624,1642,1642,1642,1642,99
20230830,101500,55221066,1641,1641,1641,1641,1532
20230830,101400,52707054,1642,1642,1642,1642,112
20230830,101300,52523150,1643,1644,1644,1643,21
20230830,101200,52488627,1643,1643,1643,1643,2
20230830,101100,52485341,1644,1644,1644,1644,0
20230830,101000,52485341,1644,1644,1644,1644,200
20230830,100900,52156541,1644,1645,1645,1644,549
20230830,100800,51253458,1645,1647,1647,1645,824
20230830,100700,49897845,1648,1648,1648,1648,148
20230830,100600,49653941,1650,1650,1650,1650,30
20230830,100500,49604441,1650,1650,1650,1650,0
20230830,100400,49604441,1650,1650,1650,1650,2
20230830,100300,49601141,1648,1648,1648,1648,152
20230830,100200,49350645,1649,1649,1649,1649,300
20230830,100100,48855945,1649,1649,1649,1649,0
20230830,100000,48855945,1649,1649,1649,1649,0
20230830,095900,48855945,1649,1649,1649,1649,15
20230830,095800,48831210,1649,1649,1649,1649,1
20230830,095700,48829561,1648,1648,1648,1648,0
20230830,095600,48829561,1648,1648,1648,1648,0
20230830,095500,48829561,1648,1656,1656,1648,328
20230830,095400,48288943,1657,1657,1657,1657,1
20230830,095300,48287286,1648,1651,1651,1648,1043
20230830,095200,46567876,1651,1651,1651,1651,20
20230830,095100,46534856,1650,1650,1650,1650,0
20230830,095000,46534856,1650,1651,1651,1649,524
20230830,094900,45670479,1650,1650,1650,1650,0
20230830,094800,45670479,1650,1650,1650,1650,0
20230830,094700,45670479,1650,1650,1650,1649,1300
20230830,094600,43526679,1650,1650,1650,1650,0
20230830,094500,43526679,1650,1650,1650,1650,214
20230830,094400,43173579,1650,1650,1650,1650,0
20230830,094300,43173579,1650,1659,1659,1650,380
20230830,094200,42546309,1659,1658,1659,1658,60
20230830,094100,42446770,1659,1658,1659,1658,2
20230830,094000,42443453,1650,1650,1650,1650,305
20230830,093900,41940203,1658,1658,1658,1658,41
20230830,093800,41872225,1650,1650,1650,1650,1000
20230830,093700,40222225,1660,1660,1660,1660,1
20230830,093600,40220565,1660,1662,1662,1649,2261
20230830,093500,36488905,1662,1662,1662,1662,0
20230830,093400,36488905,1662,1662,1662,1662,0
20230830,093300,36488905,1662,1661,1662,1661,300
20230830,093200,35990313,1662,1662,1662,1662,0
20230830,093100,35990313,1662,1662,1662,1662,0
20230830,093000,35990313,1662,1661,1662,1661,397
20230830,092900,35330579,1662,1662,1662,1662,200
20230830,092800,34998179,1662,1661,1662,1661,17
20230830,092700,34969940,1661,1661,1661,1661,0
20230830,092600,34969940,1661,1661,1661,1661,2
20230830,092500,34966618,1651,1649,1651,1649,171
20230830,092400,34684631,1651,1654,1654,1651,2289
20230830,092300,30898668,1654,1654,1654,1654,85
20230830,092200,30758078,1654,1654,1654,1654,500
20230830,092100,29931078,1654,1654,1654,1654,20
20230830,092000,29897998,1654,1655,1655,1654,4030
20230830,091900,23231232,1654,1654,1654,1654,0
20230830,091800,23231232,1654,1655,1655,1654,647
20230830,091700,22160834,1650,1650,1650,1650,82
20230830,091600,22025534,1650,1651,1651,1650,937
20230830,091500,20478647,1655,1655,1655,1655,70
20230830,091400,20362797,1660,1660,1660,1660,11
20230830,091300,20344537,1663,1663,1663,1663,342
20230830,091200,19775791,1663,1663,1663,1663,4107
20230830,091100,12945850,1664,1664,1664,1664,1806
20230830,091000,9940666,1664,1664,1664,1664,16
20230830,090900,9914042,1665,1661,1665,1661,1891
20230830,090800,6769965,1659,1659,1659,1659,27
20230830,090700,6725172,1660,1657,1660,1657,550
20230830,090600,5813126,1657,1650,1657,1648,92
20230830,090500,5661461,1650,1650,1650,1650,235
20230830,090400,5273711,1650,1650,1650,1650,781
20230830,090300,3985061,1650,1650,1650,1650,0
20230830,090200,3985061,1650,1651,1651,1650,40
20230830,090100,3919056,1652,1655,1655,1652,62
20230830,090000,3816471,1655,1648,1655,1648,2313