stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191400,1022795508,889,889,889,889,10355
20230830,191300,1022795508,889,889,889,889,0
20230830,191200,1022795508,889,889,889,889,0
20230830,191100,1022795508,889,889,889,889,0
20230830,191000,1022795508,889,889,889,889,0
20230830,190900,1022795508,889,889,889,889,0
20230830,190800,1022795508,889,889,889,889,0
20230830,190700,1022795508,889,889,889,889,0
20230830,190600,1022795508,889,889,889,889,0
20230830,190500,1022795508,889,889,889,889,0
20230830,190400,1022795508,889,889,889,889,0
20230830,190300,1022795508,889,889,889,889,0
20230830,190200,1022795508,889,889,889,889,0
20230830,190100,1022795508,889,889,889,889,0
20230830,190000,1022795508,889,889,889,889,0
20230830,185900,1022795508,889,889,889,889,0
20230830,185800,1022795508,889,889,889,889,0
20230830,185700,1022795508,889,889,889,889,0
20230830,185600,1022795508,889,889,889,889,0
20230830,185500,1022795508,889,889,889,889,0
20230830,185400,1022795508,889,889,889,889,0
20230830,185300,1022795508,889,889,889,889,0
20230830,185200,1022795508,889,889,889,889,0
20230830,185100,1022795508,889,889,889,889,0
20230830,185000,1022795508,889,889,889,889,0
20230830,184900,1022795508,889,889,889,889,0
20230830,184800,1022795508,889,889,889,889,0
20230830,184700,1022795508,889,889,889,889,0
20230830,184600,1022795508,889,889,889,889,0
20230830,184500,1022795508,889,889,889,889,0
20230830,184400,1022795508,889,889,889,889,10355
20230830,184300,1022795508,889,889,889,889,0
20230830,184200,1022795508,889,889,889,889,0
20230830,184100,1022795508,889,889,889,889,0
20230830,184000,1022795508,889,889,889,889,0
20230830,183900,1022795508,889,889,889,889,0
20230830,183800,1022795508,889,889,889,889,0
20230830,183700,1022795508,889,889,889,889,0
20230830,183600,1022795508,889,889,889,889,0
20230830,183500,1022795508,889,889,889,889,0
20230830,183400,1022795508,889,889,889,889,0
20230830,183300,1022795508,889,889,889,889,0
20230830,183200,1022795508,889,889,889,889,0
20230830,183100,1022795508,889,889,889,889,0
20230830,183000,1022795508,889,889,889,889,0
20230830,182900,1022795508,889,889,889,889,0
20230830,182800,1022795508,889,889,889,889,0
20230830,182700,1022795508,889,889,889,889,0
20230830,182600,1022795508,889,889,889,889,0
20230830,182500,1022795508,889,889,889,889,0
20230830,182400,1022795508,889,889,889,889,0
20230830,182300,1022795508,889,889,889,889,0
20230830,182200,1022795508,889,889,889,889,0
20230830,182100,1022795508,889,889,889,889,0
20230830,182000,1022795508,889,889,889,889,0
20230830,181900,1022795508,889,889,889,889,0
20230830,181800,1022795508,889,889,889,889,0
20230830,181700,1022795508,889,889,889,889,0
20230830,181600,1022795508,889,889,889,889,0
20230830,181500,1022795508,889,889,889,889,0
20230830,181400,1022795508,889,889,889,889,10355
20230830,181300,1022795508,889,889,889,889,0
20230830,181200,1022795508,889,889,889,889,0
20230830,181100,1022795508,889,889,889,889,0
20230830,181000,1022795508,889,889,889,889,0
20230830,180900,1022795508,889,889,889,889,0
20230830,180800,1022795508,889,889,889,889,0
20230830,180700,1022795508,889,889,889,889,0
20230830,180600,1022795508,889,889,889,889,0
20230830,180500,1022795508,889,889,889,889,0
20230830,180400,1022795508,889,889,889,889,0
20230830,180300,1022795508,889,889,889,889,0
20230830,180200,1022795508,889,889,889,889,0
20230830,180100,1022795508,889,889,889,889,0
20230830,180000,1022795508,889,889,889,889,0
20230830,175900,1022795508,889,889,889,889,0
20230830,175800,1022795508,889,889,889,889,0
20230830,175700,1022795508,889,889,889,889,0
20230830,175600,1022795508,889,889,889,889,0
20230830,175500,1022795508,889,889,889,889,0
20230830,175400,1022795508,889,889,889,889,0
20230830,175300,1022795508,889,889,889,889,0
20230830,175200,1022795508,889,889,889,889,0
20230830,175100,1022795508,889,889,889,889,0
20230830,175000,1022795508,889,889,889,889,0
20230830,174900,1022795508,889,889,889,889,0
20230830,174800,1022795508,889,889,889,889,0
20230830,174700,1022795508,889,889,889,889,0
20230830,174600,1022795508,889,889,889,889,0
20230830,174500,1022795508,889,889,889,889,0
20230830,174400,1022795508,889,889,889,889,10355
20230830,174300,1022795508,889,889,889,889,0
20230830,174200,1022795508,889,889,889,889,0
20230830,174100,1022795508,889,889,889,889,0
20230830,174000,1022795508,889,889,889,889,0
20230830,173900,1022795508,889,889,889,889,0
20230830,173800,1022795508,889,889,889,889,0
20230830,173700,1022795508,889,889,889,889,0
20230830,173600,1022795508,889,889,889,889,0
20230830,173500,1022795508,889,889,889,889,0
20230830,173400,1022795508,889,889,889,889,0
20230830,173300,1022795508,889,889,889,889,0
20230830,173200,1022795508,889,889,889,889,0
20230830,173100,1022795508,889,889,889,889,0
20230830,173000,1022795508,889,889,889,889,0
20230830,172900,1022795508,889,889,889,889,0
20230830,172800,1022795508,889,889,889,889,0
20230830,172700,1022795508,889,889,889,889,0
20230830,172600,1022795508,889,889,889,889,0
20230830,172500,1022795508,889,889,889,889,0
20230830,172400,1022795508,889,889,889,889,0
20230830,172300,1022795508,889,889,889,889,0
20230830,172200,1022795508,889,889,889,889,0
20230830,172100,1022795508,889,889,889,889,0
20230830,172000,1022795508,889,889,889,889,0
20230830,171900,1022795508,889,889,889,889,0
20230830,171800,1022795508,889,889,889,889,0
20230830,171700,1022795508,889,889,889,889,0
20230830,171600,1022795508,889,889,889,889,0
20230830,171500,1022795508,889,889,889,889,0
20230830,171400,1022795508,889,889,889,889,10355
20230830,171300,1022795508,889,889,889,889,0
20230830,171200,1022795508,889,889,889,889,0
20230830,171100,1022795508,889,889,889,889,0
20230830,171000,1022795508,889,889,889,889,0
20230830,170900,1022795508,889,889,889,889,0
20230830,170800,1022795508,889,889,889,889,0
20230830,170700,1022795508,889,889,889,889,0
20230830,170600,1022795508,889,889,889,889,0
20230830,170500,1022795508,889,889,889,889,0
20230830,170400,1022795508,889,889,889,889,0
20230830,170300,1022795508,889,889,889,889,0
20230830,170200,1022795508,889,889,889,889,0
20230830,170100,1022795508,889,889,889,889,0
20230830,170000,1022795508,889,889,889,889,0
20230830,165900,1022795508,889,889,889,889,0
20230830,165800,1022795508,889,889,889,889,0
20230830,165700,1022795508,889,889,889,889,0
20230830,165600,1022795508,889,889,889,889,0
20230830,165500,1022795508,889,889,889,889,0
20230830,165400,1022795508,889,889,889,889,0
20230830,165300,1022795508,889,889,889,889,0
20230830,165200,1022795508,889,889,889,889,0
20230830,165100,1022795508,889,889,889,889,0
20230830,165000,1022795508,889,889,889,889,0
20230830,164900,1022795508,889,889,889,889,0
20230830,164800,1022795508,889,889,889,889,0
20230830,164700,1022795508,889,889,889,889,0
20230830,164600,1022795508,889,889,889,889,0
20230830,164500,1022795508,889,889,889,889,0
20230830,164400,1022795508,889,889,889,889,10355
20230830,164300,1022795508,889,889,889,889,0
20230830,164200,1022795508,889,889,889,889,0
20230830,164100,1022795508,889,889,889,889,0
20230830,164000,1022795508,889,889,889,889,0
20230830,163900,1022795508,889,889,889,889,0
20230830,163800,1022795508,889,889,889,889,0
20230830,163700,1022795508,889,889,889,889,0
20230830,163600,1022795508,889,889,889,889,0
20230830,163500,1022795508,889,889,889,889,0
20230830,163400,1022795508,889,889,889,889,0
20230830,163300,1022795508,889,889,889,889,0
20230830,163200,1022795508,889,889,889,889,0
20230830,163100,1022795508,889,889,889,889,0
20230830,163000,1022795508,889,889,889,889,0
20230830,162900,1022795508,889,889,889,889,0
20230830,162800,1022795508,889,889,889,889,0
20230830,162700,1022795508,889,889,889,889,0
20230830,162600,1022795508,889,889,889,889,0
20230830,162500,1022795508,889,889,889,889,0
20230830,162400,1022795508,889,889,889,889,0
20230830,162300,1022795508,889,889,889,889,0
20230830,162200,1022795508,889,889,889,889,0
20230830,162100,1022795508,889,889,889,889,0
20230830,162000,1022795508,889,889,889,889,0
20230830,161900,1022795508,889,889,889,889,0
20230830,161800,1022795508,889,889,889,889,0
20230830,161700,1022795508,889,889,889,889,0
20230830,161600,1022795508,889,889,889,889,0
20230830,161500,1022795508,889,889,889,889,0
20230830,161400,1022795508,889,889,889,889,10355
20230830,161300,1022795508,889,889,889,889,0
20230830,161200,1022795508,889,889,889,889,0
20230830,161100,1022795508,889,889,889,889,0
20230830,161000,1022795508,889,889,889,889,0
20230830,160900,1022795508,889,889,889,889,0
20230830,160800,1022795508,889,889,889,889,0
20230830,160700,1022795508,889,889,889,889,0
20230830,160600,1022795508,889,889,889,889,0
20230830,160500,1022795508,889,889,889,889,0
20230830,160400,1022795508,889,889,889,889,0
20230830,160300,1022795508,889,889,889,889,0
20230830,160200,1022795508,889,889,889,889,0
20230830,160100,1022795508,889,889,889,889,0
20230830,160000,1022795508,889,889,889,889,0
20230830,155900,1022795508,889,889,889,889,0
20230830,155800,1022795508,889,889,889,889,0
20230830,155700,1022795508,889,889,889,889,0
20230830,155600,1022795508,889,889,889,889,0
20230830,155500,1022795508,889,889,889,889,0
20230830,155400,1022795508,889,889,889,889,0
20230830,155300,1022795508,889,889,889,889,0
20230830,155200,1022795508,889,889,889,889,0
20230830,155100,1022795508,889,889,889,889,0
20230830,155000,1022795508,889,889,889,889,0
20230830,154900,1022795508,889,889,889,889,0
20230830,154800,1022795508,889,889,889,889,0
20230830,154700,1022795508,889,889,889,889,0
20230830,154600,1022795508,889,889,889,889,0
20230830,154500,1022795508,889,889,889,889,0
20230830,154400,1022795508,889,889,889,889,10355
20230830,154300,1022795508,889,889,889,889,0
20230830,154200,1022795508,889,889,889,889,0
20230830,154100,1022795508,889,889,889,889,0
20230830,154000,1022795508,889,889,889,889,0
20230830,153900,1022795508,889,889,889,889,0
20230830,153800,1022795508,889,889,889,889,0
20230830,153700,1022795508,889,889,889,889,0
20230830,153600,1022795508,889,889,889,889,0
20230830,153500,1022795508,889,889,889,889,0
20230830,153400,1022795508,889,889,889,889,0
20230830,153300,1022795508,889,889,889,889,0
20230830,153200,1022795508,889,889,889,889,0
20230830,153100,1022795508,889,889,889,889,0
20230830,153000,1022795508,889,889,889,889,10355
20230830,152900,1013589913,889,889,889,889,0
20230830,152800,1013589913,889,889,889,889,0
20230830,152700,1013589913,889,889,889,889,0
20230830,152600,1013589913,889,889,889,889,0
20230830,152500,1013589913,889,889,889,889,0
20230830,152400,1013589913,889,889,889,889,0
20230830,152300,1013589913,889,889,889,889,0
20230830,152200,1013589913,889,889,889,889,0
20230830,152100,1013589913,889,889,889,889,0
20230830,152000,1013589913,889,889,889,889,0
20230830,151900,1013589913,889,887,889,886,3385
20230830,151800,1010586040,887,887,887,886,982
20230830,151700,1009715856,887,887,887,887,2453
20230830,151600,1007540045,887,887,887,887,14000
20230830,151500,995122045,887,887,887,887,917
20230830,151400,994308666,885,886,887,885,1201
20230830,151300,993245748,887,886,887,886,1230
20230830,151200,992154989,887,885,887,885,4
20230830,151100,992151446,887,888,888,887,952
20230830,151000,991307020,887,886,887,885,2769
20230830,150900,988854073,887,887,887,887,4628
20230830,150800,984749037,885,887,887,885,787
20230830,150700,984052540,885,887,887,885,192
20230830,150600,983882276,887,887,888,887,2768
20230830,150500,981427059,888,888,888,887,61
20230830,150400,981372901,888,888,888,887,2796
20230830,150300,978892734,888,888,888,887,123
20230830,150200,978783532,888,887,888,887,19
20230830,150100,978766670,887,887,887,887,2574
20230830,150000,976483532,887,887,887,887,766
20230830,145900,975804090,887,885,887,885,61
20230830,145800,975750098,885,886,886,885,2815
20230830,145700,973257823,887,887,887,887,0
20230830,145600,973257823,887,886,887,886,505
20230830,145500,972810388,887,887,887,887,4
20230830,145400,972806840,887,887,887,887,0
20230830,145300,972806840,887,887,887,887,3
20230830,145200,972804179,887,885,887,885,14
20230830,145100,972791785,888,888,889,888,3001
20230830,145000,970126896,888,888,889,882,5457
20230830,144900,965299140,888,888,888,888,53
20230830,144800,965252076,888,888,888,888,5
20230830,144700,965247636,888,888,888,888,508
20230830,144600,964796532,888,888,888,888,2
20230830,144500,964794756,882,884,888,882,2411
20230830,144400,962664236,884,884,884,880,522
20230830,144300,962202864,880,885,888,880,10362
20230830,144200,953070487,890,890,890,885,36
20230830,144100,953038617,890,890,890,890,0
20230830,144000,953038617,890,890,890,890,5
20230830,143900,953034167,892,892,892,892,1
20230830,143800,953033275,892,890,892,880,25084
20230830,143700,930866371,890,890,890,890,1
20230830,143600,930865481,890,890,890,890,2543
20230830,143500,928602211,894,894,894,894,0
20230830,143400,928602211,894,894,894,894,85
20230830,143300,928526221,894,892,894,890,424
20230830,143200,928148322,891,891,891,891,89
20230830,143100,928069023,890,891,891,890,138
20230830,143000,927946202,892,892,892,892,20
20230830,142900,927928362,892,892,892,892,1
20230830,142800,927927470,892,892,892,892,6
20230830,142700,927922118,891,891,891,891,27
20230830,142600,927898061,891,890,891,890,26
20230830,142500,927874911,890,890,890,890,3
20230830,142400,927872241,894,894,894,894,0
20230830,142300,927872241,894,895,895,894,8
20230830,142200,927865085,895,891,895,891,5054
20230830,142100,923344679,891,891,891,891,20
20230830,142000,923326859,891,891,891,891,1300
20230830,141900,922168559,891,887,891,887,12000
20230830,141800,911482258,887,887,887,884,1138
20230830,141700,910476009,885,885,885,885,599
20230830,141600,909945894,885,886,886,885,2081
20230830,141500,908103953,887,887,887,887,1
20230830,141400,908103066,889,885,889,885,205
20230830,141300,907921637,885,889,889,885,51
20230830,141200,907876450,886,886,886,886,26
20230830,141100,907853414,886,891,891,885,17697
20230830,141000,892165515,889,889,889,889,1
20230830,140900,892164626,890,890,891,890,169
20230830,140800,892014062,889,889,889,889,200
20230830,140700,891836262,888,891,891,888,601
20230830,140600,891302468,891,891,891,891,1001
20230830,140500,890410577,892,892,892,892,1
20230830,140400,890409685,892,890,892,890,3000
20230830,140300,887734725,890,890,890,888,9
20230830,140200,887726719,887,887,887,887,116
20230830,140100,887623827,887,887,887,887,564
20230830,140000,887123559,887,894,894,886,11719
20230830,135900,876712705,895,895,895,895,0
20230830,135800,876712705,895,895,895,895,500
20230830,135700,876265205,895,895,895,895,0
20230830,135600,876265205,895,895,895,895,0
20230830,135500,876265205,895,895,895,895,11
20230830,135400,876255360,895,895,895,895,2
20230830,135300,876253570,895,895,895,895,200
20230830,135200,876074570,898,898,898,898,0
20230830,135100,876074570,898,897,898,887,13682
20230830,135000,863896111,901,901,901,901,1
20230830,134900,863895210,901,900,901,900,1336
20230830,134800,862692809,900,898,900,898,1630
20230830,134700,861226009,900,900,900,900,577
20230830,134600,860706709,900,900,900,900,251
20230830,134500,860480809,900,900,900,900,958
20230830,134400,859618609,900,899,900,899,375
20230830,134300,859281265,900,900,900,900,1
20230830,134200,859280365,900,900,900,900,1152
20230830,134100,858243565,900,897,900,897,136
20230830,134000,858121429,900,900,900,900,0
20230830,133900,858121429,900,898,900,898,1105
20230830,133800,857127129,900,901,901,900,80
20230830,133700,857055054,901,899,901,899,1648
20230830,133600,855572880,899,899,899,899,11
20230830,133500,855562991,899,896,899,896,6469
20230830,133400,849754204,890,890,890,889,1125
20230830,133300,848752956,895,893,895,893,9999
20230830,133200,839804930,889,893,893,889,22
20230830,133100,839785288,893,893,893,893,1
20230830,133000,839784395,889,889,889,889,15
20230830,132900,839771060,893,891,893,887,12055
20230830,132800,829054073,892,894,894,892,377
20230830,132700,828717786,893,893,894,893,4
20230830,132600,828714213,893,893,893,893,200
20230830,132500,828535613,893,894,894,893,199
20230830,132400,828357806,894,893,894,893,4
20230830,132300,828354232,895,895,895,895,0
20230830,132200,828354232,895,895,895,895,1500
20230830,132100,827011732,895,895,895,895,2066
20230830,132000,825162662,894,894,895,894,209
20230830,131900,824975815,895,895,895,895,1
20230830,131800,824974920,894,894,894,894,100
20230830,131700,824885520,895,895,895,895,0
20230830,131600,824885520,895,892,895,891,2740
20230830,131500,822434198,892,892,892,892,150
20230830,131400,822300398,892,892,892,892,1120
20230830,131300,821301358,892,891,892,889,5547
20230830,131200,816364701,891,890,891,890,3022
20230830,131100,813675099,896,890,896,890,8111
20230830,131000,806455159,896,892,896,890,5633
20230830,130900,801435794,891,892,892,891,3540
20230830,130800,798281284,891,895,895,891,3500
20230830,130700,795156689,896,896,896,895,524
20230830,130600,794687678,895,898,899,895,758
20230830,130500,794007831,898,895,898,895,317
20230830,130400,793723516,895,897,897,895,93
20230830,130300,793640251,898,899,899,898,23
20230830,130200,793619594,900,899,900,899,11
20230830,130100,793609704,900,892,900,892,3040
20230830,130000,790875847,898,898,898,898,50
20230830,125900,790830947,899,892,899,892,3001
20230830,125800,788137996,893,893,893,893,15
20230830,125700,788124601,892,894,894,892,115
20230830,125600,788021793,895,891,895,891,33
20230830,125500,787992292,894,893,895,890,85
20230830,125400,787916347,890,891,891,890,3000
20230830,125300,785246343,890,893,896,890,11174
20230830,125200,775295051,896,891,896,890,2336
20230830,125100,773213901,892,890,892,890,184
20230830,125000,773050137,891,892,893,891,4633
20230830,124900,768919590,893,897,897,893,131
20230830,124800,768802603,892,899,900,890,59120
20230830,124700,715997586,900,898,900,898,209
20230830,124600,715809564,898,900,900,896,46
20230830,124500,715768322,897,897,897,897,11313
20230830,124400,705620561,900,900,900,900,2
20230830,124300,705618761,897,897,897,897,50
20230830,124200,705573911,900,900,900,900,18
20230830,124100,705557711,900,900,900,900,25
20230830,124000,705535211,899,899,899,899,10
20230830,123900,705526221,896,898,900,895,1211
20230830,123800,704438747,898,895,898,895,626
20230830,123700,703878459,895,895,895,895,1
20230830,123600,703877564,895,895,895,895,1330
20230830,123500,702687214,896,896,897,896,1215
20230830,123400,701598564,897,897,897,897,271
20230830,123300,701355477,897,897,897,897,40
20230830,123200,701319597,896,898,898,896,50
20230830,123100,701274785,900,900,900,900,10
20230830,123000,701265785,900,900,900,898,52
20230830,122900,701219085,895,895,900,895,2278
20230830,122800,699179442,895,899,899,895,3840
20230830,122700,695738343,900,900,900,900,0
20230830,122600,695738343,900,900,900,900,11
20230830,122500,695728443,898,898,898,898,2193
20230830,122400,693759129,898,898,900,898,1002
20230830,122300,692859331,898,900,900,898,1123
20230830,122200,691848655,900,900,900,900,0
20230830,122100,691848655,900,900,900,900,3027
20230830,122000,689124355,900,900,900,900,0
20230830,121900,689124355,900,900,900,897,522
20230830,121800,688656085,900,900,900,900,10
20230830,121700,688647085,900,900,900,900,0
20230830,121600,688647085,900,899,900,899,8051
20230830,121500,681407235,899,895,899,895,32
20230830,121400,681378547,895,900,900,895,54
20230830,121300,681330107,895,895,900,895,1123
20230830,121200,680324972,900,900,900,894,239
20230830,121100,680110534,895,895,895,895,886
20230830,121000,679317564,901,901,901,901,0
20230830,120900,679317564,901,895,901,893,195
20230830,120800,679143139,893,897,897,893,10142
20230830,120700,670076146,901,901,901,901,3
20230830,120600,670073443,901,901,901,901,1
20230830,120500,670072542,901,901,901,901,0
20230830,120400,670072542,901,900,901,895,25978
20230830,120300,646787342,900,901,901,900,701
20230830,120200,646156441,901,901,901,901,1
20230830,120100,646155540,901,901,901,901,0
20230830,120000,646155540,901,901,901,901,451
20230830,115900,645749189,902,902,902,901,1805
20230830,115800,644121093,902,902,902,902,0
20230830,115700,644121093,902,901,902,901,550
20230830,115600,643625528,902,902,902,902,369
20230830,115500,643292690,902,902,902,902,0
20230830,115400,643292690,902,902,902,902,0
20230830,115300,643292690,902,900,902,899,18005
20230830,115200,627096570,900,902,902,900,2974
20230830,115100,624419952,902,902,902,902,0
20230830,115000,624419952,902,902,902,902,1
20230830,114900,624419050,902,902,902,902,0
20230830,114800,624419050,902,902,902,902,0
20230830,114700,624419050,902,902,902,902,113
20230830,114600,624317124,902,902,902,902,22
20230830,114500,624297280,902,901,902,901,11000
20230830,114400,614381430,898,898,898,898,2
20230830,114300,614379634,903,898,903,898,1412
20230830,114200,613106646,903,901,903,901,330
20230830,114100,612809196,897,899,901,897,1926
20230830,114000,611079272,898,897,898,897,1543
20230830,113900,609695098,897,899,899,897,1503
20230830,113800,608346773,899,900,900,899,68
20230830,113700,608285640,900,900,900,900,50
20230830,113600,608240640,900,900,900,900,150
20230830,113500,608105640,900,902,902,899,181
20230830,113400,607942762,896,902,903,895,19294
20230830,113300,590625624,902,902,902,902,0
20230830,113200,590625624,902,904,904,902,1019
20230830,113100,589705923,904,904,904,904,31
20230830,113000,589677899,904,904,904,904,0
20230830,112900,589677899,904,904,904,904,0
20230830,112800,589677899,904,902,904,902,351
20230830,112700,589361193,902,902,904,902,789
20230830,112600,588649455,904,904,904,904,0
20230830,112500,588649455,904,903,904,903,202
20230830,112400,588467048,903,905,905,903,4
20230830,112300,588463431,905,905,905,905,0
20230830,112200,588463431,905,905,905,905,100
20230830,112100,588372931,905,905,905,905,2
20230830,112000,588371121,906,906,906,906,1
20230830,111900,588370215,906,903,906,903,4230
20230830,111800,584550517,903,903,903,903,0
20230830,111700,584550517,903,903,903,902,526
20230830,111600,584076059,902,902,902,902,117
20230830,111500,583970525,902,902,902,902,2
20230830,111400,583968721,903,904,904,903,406
20230830,111300,583602003,903,903,903,903,1
20230830,111200,583601100,903,903,903,903,1
20230830,111100,583600197,904,904,904,904,0
20230830,111000,583600197,904,904,904,904,458
20230830,110900,583186165,904,907,907,904,22
20230830,110800,583166236,907,907,907,906,217
20230830,110700,582969446,907,907,907,907,620
20230830,110600,582407106,907,903,907,903,1443
20230830,110500,581103637,903,903,903,903,27
20230830,110400,581079256,903,903,903,903,31
20230830,110300,581051263,903,903,903,903,266
20230830,110200,580811065,903,903,903,902,180
20230830,110100,580648527,903,905,905,903,465
20230830,110000,580228568,907,907,907,907,0
20230830,105900,580228568,907,907,907,907,0
20230830,105800,580228568,907,907,907,907,0
20230830,105700,580228568,907,907,907,907,0
20230830,105600,580228568,907,906,908,906,5524
20230830,105500,575218319,908,907,908,907,152
20230830,105400,575080339,907,907,908,907,13
20230830,105300,575068546,907,906,908,906,601
20230830,105200,574523129,907,906,907,906,1047
20230830,105100,573573700,905,902,905,902,9101
20230830,105000,565364174,902,902,902,902,1021
20230830,104900,564443232,902,902,902,900,716
20230830,104800,563797404,902,902,902,900,1450
20230830,104700,562489506,901,902,903,901,1703
20230830,104600,560953501,902,902,902,901,102
20230830,104500,560861498,902,905,905,902,2234
20230830,104400,558846395,905,903,905,902,21
20230830,104300,558827427,905,899,905,898,2711
20230830,104200,556388486,902,902,902,902,1
20230830,104100,556387584,897,902,902,897,6040
20230830,104000,550968298,898,897,898,897,29539
20230830,103900,524454115,897,899,900,897,3974
20230830,103800,520883476,900,902,902,900,705
20230830,103700,520248366,902,907,907,902,205
20230830,103600,520063431,909,907,909,897,101002
20230830,103500,429102690,907,908,908,907,3290
20230830,103400,426117936,908,908,908,908,3
20230830,103300,426115212,907,907,907,907,210
20230830,103200,425924742,908,908,908,908,1485
20230830,103100,424576362,908,909,909,908,263
20230830,103000,424337296,908,908,908,908,2445
20230830,102900,422117236,908,908,908,908,3
20230830,102800,422114512,907,907,907,907,747
20230830,102700,421436983,907,907,907,907,21
20230830,102600,421417936,907,905,908,903,4880
20230830,102500,417004264,903,905,905,903,310
20230830,102400,416724134,905,902,905,902,1332
20230830,102300,415522640,902,905,905,902,5630
20230830,102200,410438539,907,907,907,907,1299
20230830,102100,409260346,908,907,908,907,474
20230830,102000,408830425,907,907,907,907,0
20230830,101900,408830425,907,907,907,907,0
20230830,101800,408830425,907,907,907,900,23067
20230830,101700,387974750,908,908,908,907,601
20230830,101600,387429143,908,908,908,908,0
20230830,101500,387429143,908,908,908,908,60
20230830,101400,387374663,908,908,908,908,105
20230830,101300,387279323,908,908,908,908,128
20230830,101200,387163099,908,908,908,908,2285
20230830,101100,385088319,907,908,908,907,3111
20230830,101000,382263532,909,910,910,909,3834
20230830,100900,378778410,909,911,911,909,1347
20230830,100800,377552640,910,910,910,910,459
20230830,100700,377134950,910,911,911,910,385
20230830,100600,376784563,911,910,911,910,3809
20230830,100500,373318343,911,913,913,911,742
20230830,100400,372642372,913,914,914,913,8
20230830,100300,372635064,914,914,914,914,120
20230830,100200,372525384,914,914,914,914,43
20230830,100100,372486082,914,914,914,914,0
20230830,100000,372486082,914,914,914,914,6017
20230830,095900,366986544,910,910,910,910,5106
20230830,095800,362340084,909,910,910,909,7065
20230830,095700,355910935,910,912,912,910,3026
20230830,095600,353155811,915,911,915,911,328
20230830,095500,352856559,910,910,910,910,0
20230830,095400,352856559,910,910,910,910,0
20230830,095300,352856559,910,910,910,910,107
20230830,095200,352759189,910,910,910,910,1006
20230830,095100,351843729,910,911,914,910,12925
20230830,095000,340063957,911,914,914,911,8717
20230830,094900,332110688,916,915,916,914,1286
20230830,094800,330933775,915,915,915,915,678
20230830,094700,330313405,916,916,917,915,369
20230830,094600,329975177,916,916,916,916,1
20230830,094500,329974261,917,916,917,915,371
20230830,094400,329634692,915,917,917,915,2
20230830,094300,329632860,913,915,915,913,2000
20230830,094200,327804823,914,915,915,914,2255
20230830,094100,325743731,914,914,914,914,0
20230830,094000,325743731,914,916,916,914,703
20230830,093900,325101139,914,915,917,914,8935
20230830,093800,316925505,917,917,917,917,0
20230830,093700,316925505,917,915,917,915,7844
20230830,093600,309748143,915,918,918,915,9746
20230830,093500,300825025,918,918,918,918,2314
20230830,093400,298700773,917,917,917,917,0
20230830,093300,298700773,917,921,921,917,797
20230830,093200,297968711,921,921,921,921,230
20230830,093100,297756881,921,918,921,918,4516
20230830,093000,293604100,917,918,918,917,2403
20230830,092900,291399995,917,916,917,916,3622
20230830,092800,288082092,916,912,916,912,10576
20230830,092700,278436776,912,915,915,912,12601
20230830,092600,266941805,915,913,916,913,185
20230830,092500,266772453,913,913,913,913,1145
20230830,092400,265727068,912,913,913,912,1000
20230830,092300,264815063,912,915,915,912,1001
20230830,092200,263899151,912,912,912,912,1
20230830,092100,263898239,916,916,916,916,0
20230830,092000,263898239,916,915,916,910,2082
20230830,091900,261998194,916,916,918,915,1671
20230830,091800,260468064,918,918,919,915,8026
20230830,091700,253099093,919,908,920,907,7568
20230830,091600,246205877,907,907,907,907,4086
20230830,091500,242499875,907,907,907,907,544
20230830,091400,242006467,907,907,909,906,3315
20230830,091300,238999769,909,910,910,907,2817
20230830,091200,236438600,910,902,910,902,12122
20230830,091100,225500151,902,900,902,900,15450
20230830,091000,211575535,898,901,902,898,34472
20230830,090900,180561294,902,902,903,901,7748
20230830,090800,173569260,902,901,904,900,10736
20230830,090700,163898208,901,907,908,901,21420
20230830,090600,144541043,908,910,910,905,15627
20230830,090500,130359431,910,916,916,908,12419
20230830,090400,119053288,916,912,916,910,22722
20230830,090300,98362509,917,916,920,911,14290
20230830,090200,85314447,921,908,922,908,29159
20230830,090100,58752304,908,906,910,902,10844
20230830,090000,48923064,902,924,924,900,53500