stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191200,6295376562,925,925,925,925,55342
20230829,191100,6295376562,925,925,925,925,0
20230829,191000,6295376562,925,925,925,925,0
20230829,190900,6295376562,925,925,925,925,0
20230829,190800,6295376562,925,925,925,925,0
20230829,190700,6295376562,925,925,925,925,0
20230829,190600,6295376562,925,925,925,925,0
20230829,190500,6295376562,925,925,925,925,0
20230829,190400,6295376562,925,925,925,925,0
20230829,190300,6295376562,925,925,925,925,0
20230829,190200,6295376562,925,925,925,925,0
20230829,190100,6295376562,925,925,925,925,0
20230829,190000,6295376562,925,925,925,925,0
20230829,185900,6295376562,925,925,925,925,0
20230829,185800,6295376562,925,925,925,925,0
20230829,185700,6295376562,925,925,925,925,0
20230829,185600,6295376562,925,925,925,925,0
20230829,185500,6295376562,925,925,925,925,0
20230829,185400,6295376562,925,925,925,925,0
20230829,185300,6295376562,925,925,925,925,0
20230829,185200,6295376562,925,925,925,925,0
20230829,185100,6295376562,925,925,925,925,0
20230829,185000,6295376562,925,925,925,925,0
20230829,184900,6295376562,925,925,925,925,0
20230829,184800,6295376562,925,925,925,925,0
20230829,184700,6295376562,925,925,925,925,0
20230829,184600,6295376562,925,925,925,925,0
20230829,184500,6295376562,925,925,925,925,0
20230829,184400,6295376562,925,925,925,925,0
20230829,184300,6295376562,925,925,925,925,0
20230829,184200,6295376562,925,925,925,925,55342
20230829,184100,6295376562,925,925,925,925,0
20230829,184000,6295376562,925,925,925,925,0
20230829,183900,6295376562,925,925,925,925,0
20230829,183800,6295376562,925,925,925,925,0
20230829,183700,6295376562,925,925,925,925,0
20230829,183600,6295376562,925,925,925,925,0
20230829,183500,6295376562,925,925,925,925,0
20230829,183400,6295376562,925,925,925,925,0
20230829,183300,6295376562,925,925,925,925,0
20230829,183200,6295376562,925,925,925,925,0
20230829,183100,6295376562,925,925,925,925,0
20230829,183000,6295376562,925,925,925,925,0
20230829,182900,6295376562,925,925,925,925,0
20230829,182800,6295376562,925,925,925,925,0
20230829,182700,6295376562,925,925,925,925,0
20230829,182600,6295376562,925,925,925,925,0
20230829,182500,6295376562,925,925,925,925,0
20230829,182400,6295376562,925,925,925,925,0
20230829,182300,6295376562,925,925,925,925,0
20230829,182200,6295376562,925,925,925,925,0
20230829,182100,6295376562,925,925,925,925,0
20230829,182000,6295376562,925,925,925,925,0
20230829,181900,6295376562,925,925,925,925,0
20230829,181800,6295376562,925,925,925,925,0
20230829,181700,6295376562,925,925,925,925,0
20230829,181600,6295376562,925,925,925,925,0
20230829,181500,6295376562,925,925,925,925,0
20230829,181400,6295376562,925,925,925,925,0
20230829,181300,6295376562,925,925,925,925,0
20230829,181200,6295376562,925,925,925,925,55342
20230829,181100,6295376562,925,925,925,925,0
20230829,181000,6295376562,925,925,925,925,0
20230829,180900,6295376562,925,925,925,925,0
20230829,180800,6295376562,925,925,925,925,0
20230829,180700,6295376562,925,925,925,925,0
20230829,180600,6295376562,925,925,925,925,0
20230829,180500,6295376562,925,925,925,925,0
20230829,180400,6295376562,925,925,925,925,0
20230829,180300,6295376562,925,925,925,925,0
20230829,180200,6295376562,925,925,925,925,0
20230829,180100,6295376562,925,925,925,925,0
20230829,180000,6295376562,925,925,925,925,0
20230829,175900,6295376562,925,925,925,925,0
20230829,175800,6295376562,925,925,925,925,0
20230829,175700,6295376562,925,925,925,925,0
20230829,175600,6295376562,925,925,925,925,0
20230829,175500,6295376562,925,925,925,925,0
20230829,175400,6295376562,925,925,925,925,0
20230829,175300,6295376562,925,925,925,925,0
20230829,175200,6295376562,925,925,925,925,0
20230829,175100,6295376562,925,925,925,925,0
20230829,175000,6295376562,925,925,925,925,0
20230829,174900,6295376562,925,925,925,925,0
20230829,174800,6295376562,925,925,925,925,0
20230829,174700,6295376562,925,925,925,925,0
20230829,174600,6295376562,925,925,925,925,0
20230829,174500,6295376562,925,925,925,925,0
20230829,174400,6295376562,925,925,925,925,0
20230829,174300,6295376562,925,925,925,925,0
20230829,174200,6295376562,925,925,925,925,55342
20230829,174100,6295376562,925,925,925,925,0
20230829,174000,6295376562,925,925,925,925,0
20230829,173900,6295376562,925,925,925,925,0
20230829,173800,6295376562,925,925,925,925,0
20230829,173700,6295376562,925,925,925,925,0
20230829,173600,6295376562,925,925,925,925,0
20230829,173500,6295376562,925,925,925,925,0
20230829,173400,6295376562,925,925,925,925,0
20230829,173300,6295376562,925,925,925,925,0
20230829,173200,6295376562,925,925,925,925,0
20230829,173100,6295376562,925,925,925,925,0
20230829,173000,6295376562,925,925,925,925,0
20230829,172900,6295376562,925,925,925,925,0
20230829,172800,6295376562,925,925,925,925,0
20230829,172700,6295376562,925,925,925,925,0
20230829,172600,6295376562,925,925,925,925,0
20230829,172500,6295376562,925,925,925,925,0
20230829,172400,6295376562,925,925,925,925,0
20230829,172300,6295376562,925,925,925,925,0
20230829,172200,6295376562,925,925,925,925,0
20230829,172100,6295376562,925,925,925,925,0
20230829,172000,6295376562,925,925,925,925,0
20230829,171900,6295376562,925,925,925,925,0
20230829,171800,6295376562,925,925,925,925,0
20230829,171700,6295376562,925,925,925,925,0
20230829,171600,6295376562,925,925,925,925,0
20230829,171500,6295376562,925,925,925,925,0
20230829,171400,6295376562,925,925,925,925,0
20230829,171300,6295376562,925,925,925,925,0
20230829,171200,6295376562,925,925,925,925,55342
20230829,171100,6295376562,925,925,925,925,0
20230829,171000,6295376562,925,925,925,925,0
20230829,170900,6295376562,925,925,925,925,0
20230829,170800,6295376562,925,925,925,925,0
20230829,170700,6295376562,925,925,925,925,0
20230829,170600,6295376562,925,925,925,925,0
20230829,170500,6295376562,925,925,925,925,0
20230829,170400,6295376562,925,925,925,925,0
20230829,170300,6295376562,925,925,925,925,0
20230829,170200,6295376562,925,925,925,925,0
20230829,170100,6295376562,925,925,925,925,0
20230829,170000,6295376562,925,925,925,925,0
20230829,165900,6295376562,925,925,925,925,0
20230829,165800,6295376562,925,925,925,925,0
20230829,165700,6295376562,925,925,925,925,0
20230829,165600,6295376562,925,925,925,925,0
20230829,165500,6295376562,925,925,925,925,0
20230829,165400,6295376562,925,925,925,925,0
20230829,165300,6295376562,925,925,925,925,0
20230829,165200,6295376562,925,925,925,925,0
20230829,165100,6295376562,925,925,925,925,0
20230829,165000,6295376562,925,925,925,925,0
20230829,164900,6295376562,925,925,925,925,0
20230829,164800,6295376562,925,925,925,925,0
20230829,164700,6295376562,925,925,925,925,0
20230829,164600,6295376562,925,925,925,925,0
20230829,164500,6295376562,925,925,925,925,0
20230829,164400,6295376562,925,925,925,925,0
20230829,164300,6295376562,925,925,925,925,0
20230829,164200,6295376562,925,925,925,925,55342
20230829,164100,6295376562,925,925,925,925,0
20230829,164000,6295376562,925,925,925,925,0
20230829,163900,6295376562,925,925,925,925,0
20230829,163800,6295376562,925,925,925,925,0
20230829,163700,6295376562,925,925,925,925,0
20230829,163600,6295376562,925,925,925,925,0
20230829,163500,6295376562,925,925,925,925,0
20230829,163400,6295376562,925,925,925,925,0
20230829,163300,6295376562,925,925,925,925,0
20230829,163200,6295376562,925,925,925,925,0
20230829,163100,6295376562,925,925,925,925,0
20230829,163000,6295376562,925,925,925,925,0
20230829,162900,6295376562,925,925,925,925,0
20230829,162800,6295376562,925,925,925,925,0
20230829,162700,6295376562,925,925,925,925,0
20230829,162600,6295376562,925,925,925,925,0
20230829,162500,6295376562,925,925,925,925,0
20230829,162400,6295376562,925,925,925,925,0
20230829,162300,6295376562,925,925,925,925,0
20230829,162200,6295376562,925,925,925,925,0
20230829,162100,6295376562,925,925,925,925,0
20230829,162000,6295376562,925,925,925,925,0
20230829,161900,6295376562,925,925,925,925,0
20230829,161800,6295376562,925,925,925,925,0
20230829,161700,6295376562,925,925,925,925,0
20230829,161600,6295376562,925,925,925,925,0
20230829,161500,6295376562,925,925,925,925,0
20230829,161400,6295376562,925,925,925,925,0
20230829,161300,6295376562,925,925,925,925,0
20230829,161200,6295376562,925,925,925,925,55342
20230829,161100,6295376562,925,925,925,925,0
20230829,161000,6295376562,925,925,925,925,0
20230829,160900,6295376562,925,925,925,925,0
20230829,160800,6295376562,925,925,925,925,0
20230829,160700,6295376562,925,925,925,925,0
20230829,160600,6295376562,925,925,925,925,0
20230829,160500,6295376562,925,925,925,925,0
20230829,160400,6295376562,925,925,925,925,0
20230829,160300,6295376562,925,925,925,925,0
20230829,160200,6295376562,925,925,925,925,0
20230829,160100,6295376562,925,925,925,925,0
20230829,160000,6295376562,925,925,925,925,0
20230829,155900,6295376562,925,925,925,925,0
20230829,155800,6295376562,925,925,925,925,0
20230829,155700,6295376562,925,925,925,925,0
20230829,155600,6295376562,925,925,925,925,0
20230829,155500,6295376562,925,925,925,925,0
20230829,155400,6295376562,925,925,925,925,0
20230829,155300,6295376562,925,925,925,925,0
20230829,155200,6295376562,925,925,925,925,0
20230829,155100,6295376562,925,925,925,925,0
20230829,155000,6295376562,925,925,925,925,0
20230829,154900,6295376562,925,925,925,925,0
20230829,154800,6295376562,925,925,925,925,0
20230829,154700,6295376562,925,925,925,925,0
20230829,154600,6295376562,925,925,925,925,0
20230829,154500,6295376562,925,925,925,925,0
20230829,154400,6295376562,925,925,925,925,0
20230829,154300,6295376562,925,925,925,925,0
20230829,154200,6295376562,925,925,925,925,55342
20230829,154100,6295376562,925,925,925,925,0
20230829,154000,6295376562,925,925,925,925,0
20230829,153900,6295376562,925,925,925,925,0
20230829,153800,6295376562,925,925,925,925,0
20230829,153700,6295376562,925,925,925,925,0
20230829,153600,6295376562,925,925,925,925,0
20230829,153500,6295376562,925,925,925,925,0
20230829,153400,6295376562,925,925,925,925,0
20230829,153300,6295376562,925,925,925,925,0
20230829,153200,6295376562,925,925,925,925,0
20230829,153100,6295376562,925,925,925,925,0
20230829,153000,6295376562,925,925,925,925,55342
20230829,152900,6244185212,932,932,932,932,0
20230829,152800,6244185212,932,932,932,932,0
20230829,152700,6244185212,932,932,932,932,0
20230829,152600,6244185212,932,932,932,932,0
20230829,152500,6244185212,932,932,932,932,0
20230829,152400,6244185212,932,932,932,932,0
20230829,152300,6244185212,932,932,932,932,0
20230829,152200,6244185212,932,932,932,932,0
20230829,152100,6244185212,932,932,932,932,0
20230829,152000,6244185212,932,932,932,932,0
20230829,151900,6244185212,932,929,933,927,7529
20230829,151800,6237202812,929,928,934,928,6354
20230829,151700,6231304858,928,935,935,928,25746
20230829,151600,6207333063,935,935,935,933,2547
20230829,151500,6204955001,934,935,935,934,4339
20230829,151400,6200901536,935,937,937,934,7840
20230829,151300,6193575182,937,938,938,937,3
20230829,151200,6193572370,938,937,938,937,156
20230829,151100,6193426083,938,934,938,934,32
20230829,151000,6193396188,938,938,938,934,26
20230829,150900,6193371870,938,935,938,934,86
20230829,150800,6193291541,939,940,940,939,140
20230829,150700,6193160031,940,935,940,935,11819
20230829,150600,6182064141,935,934,935,931,3983
20230829,150500,6178349659,935,938,938,935,5070
20230829,150400,6173605061,940,940,940,940,10604
20230829,150300,6163637301,941,940,941,940,1384
20230829,150200,6162336331,940,938,940,938,222
20230829,150100,6162127863,940,940,940,938,3781
20230829,150000,6158581165,940,940,940,940,100
20230829,145900,6158487165,940,939,940,937,2891
20230829,145800,6155775054,939,940,940,938,2979
20230829,145700,6152980290,939,939,941,938,5770
20230829,145600,6147560441,939,939,939,936,154
20230829,145500,6147415868,939,939,940,939,1004
20230829,145400,6146472319,940,940,941,939,82
20230829,145300,6146395255,939,940,940,938,3517
20230829,145200,6143092023,939,939,939,939,2020
20230829,145100,6141195243,939,939,939,932,3543
20230829,145000,6137868528,939,933,939,930,17206
20230829,144900,6121836729,937,934,938,934,2292
20230829,144800,6119695916,935,937,939,935,3696
20230829,144700,6116238256,939,938,939,938,2104
20230829,144600,6114262630,939,938,939,938,330
20230829,144500,6113952953,938,936,938,935,465
20230829,144400,6113518136,937,937,938,936,112
20230829,144300,6113413194,937,935,938,935,134
20230829,144200,6113287833,935,937,937,934,5293
20230829,144100,6108341986,937,937,938,937,481
20230829,144000,6107890835,937,938,938,936,90
20230829,143900,6107806528,937,936,937,936,318
20230829,143800,6107508879,936,935,938,935,5
20230829,143700,6107504198,938,938,938,938,1000
20230829,143600,6106566198,938,938,938,938,0
20230829,143500,6106566198,938,936,938,936,1912
20230829,143400,6104776061,936,936,936,936,1318
20230829,143300,6103542413,936,936,936,932,2377
20230829,143200,6101319527,936,934,936,934,1004
20230829,143100,6100379984,935,934,935,933,1372
20230829,143000,6099099235,934,933,935,933,1216
20230829,142900,6097963688,933,933,933,932,302
20230829,142800,6097682212,933,933,933,932,98
20230829,142700,6097590780,933,934,934,933,2695
20230829,142600,6095073760,934,933,934,932,31
20230829,142500,6095044837,934,934,934,933,63
20230829,142400,6094986055,933,933,934,933,1304
20230829,142300,6093769422,934,931,934,930,1093
20230829,142200,6092751476,930,930,930,930,129
20230829,142100,6092631506,933,930,933,930,4616
20230829,142000,6088338611,930,933,934,930,6240
20230829,141900,6082533906,930,931,934,930,16505
20230829,141800,6067181922,931,932,932,931,1001
20230829,141700,6066249990,931,933,933,931,100
20230829,141600,6066156763,934,933,934,933,51
20230829,141500,6066109179,934,933,934,933,23036
20230829,141400,6044615609,933,933,934,933,1248
20230829,141300,6043451089,934,934,934,934,2320
20230829,141200,6041284209,934,934,934,934,0
20230829,141100,6041284209,934,931,934,931,1603
20230829,141000,6039791751,932,932,932,931,477
20230829,140900,6039347211,933,934,934,933,520
20230829,140800,6038861981,934,933,934,933,54
20230829,140700,6038811559,933,934,934,933,721
20230829,140600,6038138845,933,933,933,933,1105
20230829,140500,6037107880,934,934,934,934,2315
20230829,140400,6034945670,934,933,934,933,1052
20230829,140300,6033964152,933,934,934,933,1110
20230829,140200,6032928521,934,930,934,930,2
20230829,140100,6032926657,934,930,934,930,718
20230829,140000,6032258905,930,933,934,930,575
20230829,135900,6031722079,933,933,933,930,2495
20230829,135800,6029397730,933,933,933,933,364
20230829,135700,6029058118,933,933,933,933,201
20230829,135600,6028870585,933,933,933,933,102
20230829,135500,6028775419,933,932,933,932,198
20230829,135400,6028590782,934,934,934,934,0
20230829,135300,6028590782,934,934,934,934,0
20230829,135200,6028590782,934,933,934,933,348
20230829,135100,6028265801,934,934,934,934,1069
20230829,135000,6027267355,935,935,935,935,0
20230829,134900,6027267355,935,934,936,934,5557
20230829,134800,6022069204,934,929,934,929,606
20230829,134700,6021504829,935,930,935,930,3125
20230829,134600,6018589500,930,931,931,929,912
20230829,134500,6017740599,931,929,932,929,279
20230829,134400,6017481145,933,928,933,925,5160
20230829,134300,6012680365,928,924,928,924,12234
20230829,134200,6001362076,923,925,926,923,14498
20230829,134100,5987963472,926,925,926,925,10002
20230829,134000,5978708873,926,931,933,925,42112
20230829,133900,5939616667,931,935,935,930,25279
20230829,133800,5916075547,935,935,935,933,8004
20230829,133700,5908607509,933,935,935,932,18679
20230829,133600,5891178337,935,933,935,933,1368
20230829,133500,5889899260,935,934,935,933,3911
20230829,133400,5886250240,933,937,937,933,6845
20230829,133300,5879849992,936,935,937,935,158
20230829,133200,5879702103,937,938,938,935,8527
20230829,133100,5871712402,938,937,938,934,4694
20230829,133000,5867322765,938,938,938,938,111
20230829,132900,5867218647,938,938,939,938,1190
20230829,132800,5866102424,938,938,938,938,0
20230829,132700,5866102424,938,938,938,935,5695
20230829,132600,5860770657,935,939,939,935,1263
20230829,132500,5859586836,935,937,937,935,4515
20230829,132400,5855363669,939,938,939,937,3076
20230829,132300,5852479252,940,940,940,940,200
20230829,132200,5852291252,940,938,940,938,570
20230829,132100,5851755992,939,940,940,939,2700
20230829,132000,5849218192,940,939,940,938,1400
20230829,131900,5847902992,938,937,938,935,6952
20230829,131800,5841391007,937,936,937,936,911
20230829,131700,5840537891,937,937,937,937,3095
20230829,131600,5837637876,937,935,937,935,4019
20230829,131500,5833873383,935,934,935,934,2432
20230829,131400,5831600394,933,938,938,933,9254
20230829,131300,5822954923,936,942,942,936,3742
20230829,131200,5819450850,935,937,937,935,6712
20230829,131100,5813170573,936,940,940,936,3004
20230829,131000,5810353331,945,940,945,939,2483
20230829,130900,5808019252,940,946,947,940,14
20230829,130800,5808006023,940,936,947,936,1157
20230829,130700,5806911829,940,937,940,936,5310
20230829,130600,5801941131,940,940,940,938,853
20230829,130500,5801140379,935,941,941,933,80852
20230829,130400,5725414934,941,941,941,941,450
20230829,130300,5724991484,944,944,944,943,105
20230829,130200,5724892365,945,945,945,945,167
20230829,130100,5724734550,945,945,945,945,50
20230829,130000,5724687300,945,946,946,945,14
20230829,125900,5724674069,946,946,947,939,7426
20230829,125800,5717656544,939,943,946,939,2061
20230829,125700,5715719076,940,945,945,939,44318
20230829,125600,5674035041,945,947,947,945,234
20230829,125500,5673813449,943,945,946,943,13360
20230829,125400,5661195312,945,945,945,945,45
20230829,125300,5661152787,941,941,946,941,213
20230829,125200,5660952134,945,949,949,940,8194
20230829,125100,5653241255,950,946,950,941,25199
20230829,125000,5629447309,946,947,947,946,12383
20230829,124900,5617730379,950,950,950,950,1
20230829,124800,5617729429,950,951,951,947,8717
20230829,124700,5609468180,951,950,951,950,768
20230829,124600,5608738474,948,950,950,948,373
20230829,124500,5608384866,949,949,949,949,1500
20230829,124400,5606961366,950,950,950,950,1
20230829,124300,5606960416,951,947,951,947,122
20230829,124200,5606844878,948,949,949,948,3722
20230829,124100,5603316360,949,949,949,949,15
20230829,124000,5603302125,953,951,953,951,1413
20230829,123900,5601958360,951,952,952,950,4558
20230829,123800,5597623264,952,950,952,948,5
20230829,123700,5597618514,951,948,951,948,6760
20230829,123600,5591203810,948,950,950,948,3093
20230829,123500,5588271446,950,950,950,949,1104
20230829,123400,5587223649,950,950,950,950,1
20230829,123300,5587222699,948,949,949,948,1728
20230829,123200,5585583412,949,950,950,949,6879
20230829,123100,5579052234,950,949,950,949,124
20230829,123000,5578934555,951,949,951,948,801
20230829,122900,5578175191,948,949,951,948,964
20230829,122800,5577261004,947,948,953,947,551
20230829,122700,5576738652,953,947,953,947,114
20230829,122600,5576630496,947,947,947,947,10
20230829,122500,5576621026,953,949,953,946,3001
20230829,122400,5573779289,947,949,949,947,6010
20230829,122300,5568082153,949,950,951,949,1208
20230829,122200,5566934860,951,953,953,951,3
20230829,122100,5566932003,950,953,953,950,13401
20230829,122000,5554201050,950,953,954,950,4564
20230829,121900,5549860995,952,952,952,951,708
20230829,121800,5549187636,952,952,952,952,1000
20230829,121700,5548235636,951,952,952,951,1849
20230829,121600,5546476507,952,952,952,952,441
20230829,121500,5546056675,955,955,955,952,20035
20230829,121400,5526961930,955,956,956,955,2112
20230829,121300,5524943891,955,955,955,955,4813
20230829,121200,5520347476,955,955,955,955,764
20230829,121100,5519617856,955,955,955,955,856
20230829,121000,5518800376,961,956,961,956,147
20230829,120900,5518659834,955,956,956,955,2037
20230829,120800,5516713038,956,956,956,956,2816
20230829,120700,5514020942,956,957,957,956,570
20230829,120600,5513475462,957,957,957,957,5103
20230829,120500,5508591891,957,959,959,957,364
20230829,120400,5508243535,957,959,959,957,1102
20230829,120300,5507188906,957,957,961,957,1783
20230829,120200,5505482443,957,958,958,957,351
20230829,120100,5505146535,957,961,962,957,102
20230829,120000,5505048426,962,962,962,962,0
20230829,115900,5505048426,962,961,962,961,1200
20230829,115800,5503894926,956,956,956,956,110
20230829,115700,5503789766,955,955,955,955,0
20230829,115600,5503789766,955,962,962,955,19623
20230829,115500,5484958398,962,962,962,962,765
20230829,115400,5484222468,962,962,963,962,112
20230829,115300,5484114614,963,962,963,962,201
20230829,115200,5483921251,962,962,962,962,161
20230829,115100,5483766369,962,962,962,962,3207
20230829,115000,5480681235,962,962,962,962,80
20230829,114900,5480604275,962,962,962,962,1043
20230829,114800,5479600909,963,963,963,963,2007
20230829,114700,5477668168,964,965,965,964,113
20230829,114600,5477559235,964,966,966,964,165
20230829,114500,5477400003,967,965,967,965,1217
20230829,114400,5476224529,965,966,966,965,6259
20230829,114300,5470178337,966,966,966,966,2591
20230829,114200,5467675431,966,967,967,966,3664
20230829,114100,5464133990,969,969,969,969,517
20230829,114000,5463633017,969,970,970,966,74
20230829,113900,5463561516,970,971,971,970,3569
20230829,113800,5460098721,970,966,970,966,7836
20230829,113700,5452500517,970,970,970,970,0
20230829,113600,5452500517,970,969,970,969,1149
20230829,113500,5451386382,962,969,969,962,294
20230829,113400,5451101510,969,961,970,960,4632
20230829,113300,5446638649,961,962,962,961,299
20230829,113200,5446351021,963,963,963,963,90
20230829,113100,5446264351,964,968,968,964,704
20230829,113000,5445585152,969,970,970,969,92
20230829,112900,5445495962,970,967,975,967,24194
20230829,112800,5422014657,967,961,967,961,22760
20230829,112700,5400057370,964,956,964,956,9119
20230829,112600,5391307252,958,955,958,955,45212
20230829,112500,5348128119,954,953,954,953,900
20230829,112400,5347269790,952,952,952,952,189
20230829,112300,5347089862,952,955,955,952,454
20230829,112200,5346656781,955,954,955,952,1339
20230829,112100,5345379328,955,954,955,951,1287
20230829,112000,5344154982,955,954,955,954,1322
20230829,111900,5342893792,954,954,954,954,3740
20230829,111800,5339325832,954,955,955,951,1901
20230829,111700,5337511830,954,953,955,953,3556
20230829,111600,5334120349,953,952,953,951,248
20230829,111500,5333884253,952,948,952,947,6051
20230829,111400,5328146381,948,949,950,948,1743
20230829,111300,5326492274,952,948,952,948,2374
20230829,111200,5324239025,949,950,952,948,5391
20230829,111100,5319118735,950,953,953,949,2965
20230829,111000,5316302327,949,949,954,949,15
20230829,110900,5316288079,948,948,954,948,27423
20230829,110800,5290181543,952,948,952,948,4867
20230829,110700,5285552159,948,950,953,948,10560
20230829,110600,5275505369,950,953,953,950,1273
20230829,110500,5274295413,946,955,955,946,41882
20230829,110400,5234524558,953,953,955,953,1472
20230829,110300,5233121714,956,958,958,952,3370
20230829,110200,5229897613,957,959,959,951,438
20230829,110100,5229477663,960,952,963,950,19735
20230829,110000,5210530598,952,950,955,950,16146
20230829,105900,5195162496,950,950,950,950,1815
20230829,105800,5193438246,948,949,949,948,1243
20230829,105700,5192258791,948,948,949,947,2114
20230829,105600,5190253718,949,948,949,947,6596
20230829,105500,5184004875,948,950,950,948,245
20230829,105400,5183772610,947,951,951,947,10477
20230829,105300,5173820462,951,951,951,947,2974
20230829,105200,5170995920,951,951,951,950,2880
20230829,105100,5168258709,951,949,951,949,7735
20230829,105000,5160908019,949,949,949,949,284
20230829,104900,5160638503,947,944,950,944,8491
20230829,104800,5152588362,945,945,947,945,4576
20230829,104700,5148262334,945,945,945,944,257
20230829,104600,5148019472,945,945,946,945,3836
20230829,104500,5144394451,945,940,945,939,7849
20230829,104400,5137001195,939,939,941,939,3927
20230829,104300,5133307081,938,941,941,938,11011
20230829,104200,5122960659,941,942,942,940,836
20230829,104100,5122173752,942,942,942,940,1506
20230829,104000,5120755800,942,942,942,940,12253
20230829,103900,5109232655,941,942,944,941,56
20230829,103800,5109179910,942,942,943,942,1210
20230829,103700,5108039590,943,942,943,942,561
20230829,103600,5107510978,942,942,942,940,3387
20230829,103500,5104326565,942,942,942,941,3494
20230829,103400,5101036443,941,941,941,941,435
20230829,103300,5100627108,941,942,942,941,6363
20230829,103200,5094636998,942,942,945,942,239
20230829,103100,5094411578,942,942,942,942,1001
20230829,103000,5093468636,942,942,942,942,589
20230829,102900,5092913798,942,942,942,940,5754
20230829,102800,5087499716,941,941,942,941,2826
20230829,102700,5084840102,941,940,942,940,7141
20230829,102600,5078125517,940,943,943,940,14052
20230829,102500,5064894554,943,943,943,943,5448
20230829,102400,5059757090,943,943,947,943,804
20230829,102300,5058998854,943,944,944,943,3545
20230829,102200,5055654628,944,948,948,944,5190
20230829,102100,5050741992,944,949,949,944,25613
20230829,102000,5026447761,950,952,952,950,3139
20230829,101900,5023465691,950,950,950,950,4476
20230829,101800,5019213491,950,951,952,950,1535
20230829,101700,5017755138,950,951,951,948,5027
20230829,101600,5012985530,949,952,952,949,1794
20230829,101500,5011281443,952,946,952,946,8837
20230829,101400,5002918161,946,944,946,943,2530
20230829,101300,5000530430,944,944,946,943,7534
20230829,101200,4993418333,944,945,946,942,1705
20230829,101100,4991807333,945,942,946,941,9156
20230829,101000,4983186171,946,942,946,942,1545
20230829,100900,4981729582,942,946,946,941,561
20230829,100800,4981200242,946,943,946,941,5085
20230829,100700,4976411711,946,942,946,942,6250
20230829,100600,4970519177,946,946,947,941,11407
20230829,100500,4959757184,946,952,955,946,18220
20230829,100400,4942453891,952,952,952,952,7
20230829,100300,4942447227,952,958,958,952,183
20230829,100200,4942272633,958,951,958,950,8776
20230829,100100,4933925650,951,950,951,950,2942
20230829,100000,4931129658,950,956,956,950,11317
20230829,095900,4920337063,955,963,963,955,1565
20230829,095800,4918838654,963,962,964,955,8459
20230829,095700,4910714479,963,963,963,959,1657
20230829,095600,4909122788,963,959,963,957,1012
20230829,095500,4908153398,964,958,964,958,3643
20230829,095400,4904646548,955,955,958,955,1105
20230829,095300,4903591172,955,960,960,955,14822
20230829,095200,4889377472,959,961,962,958,10438
20230829,095100,4879353808,960,963,967,960,8556
20230829,095000,4871119234,963,958,963,955,14117
20230829,094900,4857581390,958,951,959,951,35026
20230829,094800,4824129397,950,949,951,946,13609
20230829,094700,4811206957,947,944,947,944,3780
20230829,094600,4807631883,943,943,943,942,4258
20230829,094500,4803617493,943,946,946,941,3976
20230829,094400,4799871965,946,946,947,942,5451
20230829,094300,4794730851,946,945,949,943,17581
20230829,094200,4778110780,945,940,945,940,5448
20230829,094100,4772972623,940,943,943,939,4732
20230829,094000,4768520388,943,934,944,934,12224
20230829,093900,4757067775,932,947,948,931,78039
20230829,093800,4683914102,948,947,950,943,13128
20230829,093700,4671496092,947,939,947,939,7977
20230829,093600,4663977475,943,949,949,937,65380
20230829,093500,4602501382,949,950,957,943,35357
20230829,093400,4568939223,954,945,954,943,23175
20230829,093300,4547011387,945,956,957,940,137686
20230829,093200,4416826066,956,951,959,950,57842
20230829,093100,4361422334,959,954,959,947,16824
20230829,093000,4345413620,949,952,962,949,29505
20230829,092900,4317261187,952,958,959,950,13600
20230829,092800,4304296216,958,942,964,940,72951
20230829,092700,4235103558,947,965,967,942,172788
20230829,092600,4070333608,965,972,978,965,43985
20230829,092500,4027629213,972,983,983,970,48295
20230829,092400,3980508514,982,983,985,982,1953
20230829,092300,3978586818,984,985,985,980,31791
20230829,092200,3947357502,985,983,985,983,8372
20230829,092100,3939115703,985,981,985,980,8110
20230829,092000,3931159266,981,980,981,978,17407
20230829,091900,3914104802,980,977,984,977,10926
20230829,091800,3903401467,977,980,980,974,32385
20230829,091700,3871779667,980,980,984,974,22679
20230829,091600,3849579983,979,975,979,969,22228
20230829,091500,3827955179,976,980,981,965,68894
20230829,091400,3761082902,980,978,981,970,29082
20230829,091300,3732655084,980,938,988,936,203094
20230829,091200,3536125326,938,1015,1017,922,308302
20230829,091100,3234561922,1017,1016,1019,1009,39972
20230829,091000,3194092950,1017,1019,1020,1008,75392
20230829,090900,3117759627,1019,1012,1026,1012,63255
20230829,090800,3053237600,1012,1033,1033,1006,93483
20230829,090700,2958196915,1033,1024,1040,1019,104669
20230829,090600,2850331227,1025,1018,1028,1000,242267
20230829,090500,2605209527,1018,1043,1051,1017,248118
20230829,090400,2349425623,1043,1098,1098,1038,327888
20230829,090300,2000080371,1083,1024,1098,1016,651902
20230829,090200,1316938917,1198,1198,1198,1198,0
20230829,090100,1316938917,1198,1198,1198,1198,0
20230829,090000,1316938917,1198,1090,1198,1075,1138100