stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191700,1387355073,534,534,534,534,27976
20230830,191600,1387355073,534,534,534,534,0
20230830,191500,1387355073,534,534,534,534,0
20230830,191400,1387355073,534,534,534,534,0
20230830,191300,1387355073,534,534,534,534,0
20230830,191200,1387355073,534,534,534,534,0
20230830,191100,1387355073,534,534,534,534,0
20230830,191000,1387355073,534,534,534,534,0
20230830,190900,1387355073,534,534,534,534,0
20230830,190800,1387355073,534,534,534,534,0
20230830,190700,1387355073,534,534,534,534,0
20230830,190600,1387355073,534,534,534,534,0
20230830,190500,1387355073,534,534,534,534,0
20230830,190400,1387355073,534,534,534,534,0
20230830,190300,1387355073,534,534,534,534,0
20230830,190200,1387355073,534,534,534,534,0
20230830,190100,1387355073,534,534,534,534,0
20230830,190000,1387355073,534,534,534,534,0
20230830,185900,1387355073,534,534,534,534,0
20230830,185800,1387355073,534,534,534,534,0
20230830,185700,1387355073,534,534,534,534,0
20230830,185600,1387355073,534,534,534,534,0
20230830,185500,1387355073,534,534,534,534,0
20230830,185400,1387355073,534,534,534,534,0
20230830,185300,1387355073,534,534,534,534,0
20230830,185200,1387355073,534,534,534,534,0
20230830,185100,1387355073,534,534,534,534,0
20230830,185000,1387355073,534,534,534,534,0
20230830,184900,1387355073,534,534,534,534,0
20230830,184800,1387355073,534,534,534,534,0
20230830,184700,1387355073,534,534,534,534,27976
20230830,184600,1387355073,534,534,534,534,0
20230830,184500,1387355073,534,534,534,534,0
20230830,184400,1387355073,534,534,534,534,0
20230830,184300,1387355073,534,534,534,534,0
20230830,184200,1387355073,534,534,534,534,0
20230830,184100,1387355073,534,534,534,534,0
20230830,184000,1387355073,534,534,534,534,0
20230830,183900,1387355073,534,534,534,534,0
20230830,183800,1387355073,534,534,534,534,0
20230830,183700,1387355073,534,534,534,534,0
20230830,183600,1387355073,534,534,534,534,0
20230830,183500,1387355073,534,534,534,534,0
20230830,183400,1387355073,534,534,534,534,0
20230830,183300,1387355073,534,534,534,534,0
20230830,183200,1387355073,534,534,534,534,0
20230830,183100,1387355073,534,534,534,534,0
20230830,183000,1387355073,534,534,534,534,0
20230830,182900,1387355073,534,534,534,534,0
20230830,182800,1387355073,534,534,534,534,0
20230830,182700,1387355073,534,534,534,534,0
20230830,182600,1387355073,534,534,534,534,0
20230830,182500,1387355073,534,534,534,534,0
20230830,182400,1387355073,534,534,534,534,0
20230830,182300,1387355073,534,534,534,534,0
20230830,182200,1387355073,534,534,534,534,0
20230830,182100,1387355073,534,534,534,534,0
20230830,182000,1387355073,534,534,534,534,0
20230830,181900,1387355073,534,534,534,534,0
20230830,181800,1387355073,534,534,534,534,0
20230830,181700,1387355073,534,534,534,534,27976
20230830,181600,1387355073,534,534,534,534,0
20230830,181500,1387355073,534,534,534,534,0
20230830,181400,1387355073,534,534,534,534,0
20230830,181300,1387355073,534,534,534,534,0
20230830,181200,1387355073,534,534,534,534,0
20230830,181100,1387355073,534,534,534,534,0
20230830,181000,1387355073,534,534,534,534,0
20230830,180900,1387355073,534,534,534,534,0
20230830,180800,1387355073,534,534,534,534,0
20230830,180700,1387355073,534,534,534,534,0
20230830,180600,1387355073,534,534,534,534,0
20230830,180500,1387355073,534,534,534,534,0
20230830,180400,1387355073,534,534,534,534,0
20230830,180300,1387355073,534,534,534,534,0
20230830,180200,1387355073,534,534,534,534,0
20230830,180100,1387355073,534,534,534,534,0
20230830,180000,1387355073,534,534,534,534,0
20230830,175900,1387355073,534,534,534,534,0
20230830,175800,1387355073,534,534,534,534,0
20230830,175700,1387355073,534,534,534,534,0
20230830,175600,1387355073,534,534,534,534,0
20230830,175500,1387355073,534,534,534,534,0
20230830,175400,1387355073,534,534,534,534,0
20230830,175300,1387355073,534,534,534,534,0
20230830,175200,1387355073,534,534,534,534,0
20230830,175100,1387355073,534,534,534,534,0
20230830,175000,1387355073,534,534,534,534,0
20230830,174900,1387355073,534,534,534,534,0
20230830,174800,1387355073,534,534,534,534,0
20230830,174700,1387355073,534,534,534,534,27976
20230830,174600,1387355073,534,534,534,534,0
20230830,174500,1387355073,534,534,534,534,0
20230830,174400,1387355073,534,534,534,534,0
20230830,174300,1387355073,534,534,534,534,0
20230830,174200,1387355073,534,534,534,534,0
20230830,174100,1387355073,534,534,534,534,0
20230830,174000,1387355073,534,534,534,534,0
20230830,173900,1387355073,534,534,534,534,0
20230830,173800,1387355073,534,534,534,534,0
20230830,173700,1387355073,534,534,534,534,0
20230830,173600,1387355073,534,534,534,534,0
20230830,173500,1387355073,534,534,534,534,0
20230830,173400,1387355073,534,534,534,534,0
20230830,173300,1387355073,534,534,534,534,0
20230830,173200,1387355073,534,534,534,534,0
20230830,173100,1387355073,534,534,534,534,0
20230830,173000,1387355073,534,534,534,534,0
20230830,172900,1387355073,534,534,534,534,0
20230830,172800,1387355073,534,534,534,534,0
20230830,172700,1387355073,534,534,534,534,0
20230830,172600,1387355073,534,534,534,534,0
20230830,172500,1387355073,534,534,534,534,0
20230830,172400,1387355073,534,534,534,534,0
20230830,172300,1387355073,534,534,534,534,0
20230830,172200,1387355073,534,534,534,534,0
20230830,172100,1387355073,534,534,534,534,0
20230830,172000,1387355073,534,534,534,534,0
20230830,171900,1387355073,534,534,534,534,0
20230830,171800,1387355073,534,534,534,534,0
20230830,171700,1387355073,534,534,534,534,27976
20230830,171600,1387355073,534,534,534,534,0
20230830,171500,1387355073,534,534,534,534,0
20230830,171400,1387355073,534,534,534,534,0
20230830,171300,1387355073,534,534,534,534,0
20230830,171200,1387355073,534,534,534,534,0
20230830,171100,1387355073,534,534,534,534,0
20230830,171000,1387355073,534,534,534,534,0
20230830,170900,1387355073,534,534,534,534,0
20230830,170800,1387355073,534,534,534,534,0
20230830,170700,1387355073,534,534,534,534,0
20230830,170600,1387355073,534,534,534,534,0
20230830,170500,1387355073,534,534,534,534,0
20230830,170400,1387355073,534,534,534,534,0
20230830,170300,1387355073,534,534,534,534,0
20230830,170200,1387355073,534,534,534,534,0
20230830,170100,1387355073,534,534,534,534,0
20230830,170000,1387355073,534,534,534,534,0
20230830,165900,1387355073,534,534,534,534,0
20230830,165800,1387355073,534,534,534,534,0
20230830,165700,1387355073,534,534,534,534,0
20230830,165600,1387355073,534,534,534,534,0
20230830,165500,1387355073,534,534,534,534,0
20230830,165400,1387355073,534,534,534,534,0
20230830,165300,1387355073,534,534,534,534,0
20230830,165200,1387355073,534,534,534,534,0
20230830,165100,1387355073,534,534,534,534,0
20230830,165000,1387355073,534,534,534,534,0
20230830,164900,1387355073,534,534,534,534,0
20230830,164800,1387355073,534,534,534,534,0
20230830,164700,1387355073,534,534,534,534,27976
20230830,164600,1387355073,534,534,534,534,0
20230830,164500,1387355073,534,534,534,534,0
20230830,164400,1387355073,534,534,534,534,0
20230830,164300,1387355073,534,534,534,534,0
20230830,164200,1387355073,534,534,534,534,0
20230830,164100,1387355073,534,534,534,534,0
20230830,164000,1387355073,534,534,534,534,0
20230830,163900,1387355073,534,534,534,534,0
20230830,163800,1387355073,534,534,534,534,0
20230830,163700,1387355073,534,534,534,534,0
20230830,163600,1387355073,534,534,534,534,0
20230830,163500,1387355073,534,534,534,534,0
20230830,163400,1387355073,534,534,534,534,0
20230830,163300,1387355073,534,534,534,534,0
20230830,163200,1387355073,534,534,534,534,0
20230830,163100,1387355073,534,534,534,534,0
20230830,163000,1387355073,534,534,534,534,0
20230830,162900,1387355073,534,534,534,534,0
20230830,162800,1387355073,534,534,534,534,0
20230830,162700,1387355073,534,534,534,534,0
20230830,162600,1387355073,534,534,534,534,0
20230830,162500,1387355073,534,534,534,534,0
20230830,162400,1387355073,534,534,534,534,0
20230830,162300,1387355073,534,534,534,534,0
20230830,162200,1387355073,534,534,534,534,0
20230830,162100,1387355073,534,534,534,534,0
20230830,162000,1387355073,534,534,534,534,0
20230830,161900,1387355073,534,534,534,534,0
20230830,161800,1387355073,534,534,534,534,0
20230830,161700,1387355073,534,534,534,534,27976
20230830,161600,1387355073,534,534,534,534,0
20230830,161500,1387355073,534,534,534,534,0
20230830,161400,1387355073,534,534,534,534,0
20230830,161300,1387355073,534,534,534,534,0
20230830,161200,1387355073,534,534,534,534,0
20230830,161100,1387355073,534,534,534,534,0
20230830,161000,1387355073,534,534,534,534,0
20230830,160900,1387355073,534,534,534,534,0
20230830,160800,1387355073,534,534,534,534,0
20230830,160700,1387355073,534,534,534,534,0
20230830,160600,1387355073,534,534,534,534,0
20230830,160500,1387355073,534,534,534,534,0
20230830,160400,1387355073,534,534,534,534,0
20230830,160300,1387355073,534,534,534,534,0
20230830,160200,1387355073,534,534,534,534,0
20230830,160100,1387355073,534,534,534,534,0
20230830,160000,1387355073,534,534,534,534,0
20230830,155900,1387355073,534,534,534,534,0
20230830,155800,1387355073,534,534,534,534,0
20230830,155700,1387355073,534,534,534,534,0
20230830,155600,1387355073,534,534,534,534,0
20230830,155500,1387355073,534,534,534,534,0
20230830,155400,1387355073,534,534,534,534,0
20230830,155300,1387355073,534,534,534,534,0
20230830,155200,1387355073,534,534,534,534,0
20230830,155100,1387355073,534,534,534,534,0
20230830,155000,1387355073,534,534,534,534,0
20230830,154900,1387355073,534,534,534,534,0
20230830,154800,1387355073,534,534,534,534,0
20230830,154700,1387355073,534,534,534,534,27976
20230830,154600,1387355073,534,534,534,534,0
20230830,154500,1387355073,534,534,534,534,0
20230830,154400,1387355073,534,534,534,534,0
20230830,154300,1387355073,534,534,534,534,0
20230830,154200,1387355073,534,534,534,534,0
20230830,154100,1387355073,534,534,534,534,0
20230830,154000,1387355073,534,534,534,534,0
20230830,153900,1387355073,534,534,534,534,0
20230830,153800,1387355073,534,534,534,534,0
20230830,153700,1387355073,534,534,534,534,0
20230830,153600,1387355073,534,534,534,534,0
20230830,153500,1387355073,534,534,534,534,0
20230830,153400,1387355073,534,534,534,534,0
20230830,153300,1387355073,534,534,534,534,0
20230830,153200,1387355073,534,534,534,534,0
20230830,153100,1387355073,534,534,534,534,0
20230830,153000,1387355073,534,534,534,534,27976
20230830,152900,1372415889,532,532,532,532,0
20230830,152800,1372415889,532,532,532,532,0
20230830,152700,1372415889,532,532,532,532,0
20230830,152600,1372415889,532,532,532,532,0
20230830,152500,1372415889,532,532,532,532,0
20230830,152400,1372415889,532,532,532,532,0
20230830,152300,1372415889,532,532,532,532,0
20230830,152200,1372415889,532,532,532,532,0
20230830,152100,1372415889,532,532,532,532,0
20230830,152000,1372415889,532,532,532,532,0
20230830,151900,1372415889,532,529,532,528,22228
20230830,151800,1360678489,531,531,532,528,3587
20230830,151700,1358777514,532,532,532,532,815
20230830,151600,1358343934,532,531,532,531,103
20230830,151500,1358289239,533,532,533,532,1001
20230830,151400,1357756706,533,533,533,533,193
20230830,151300,1357653837,533,531,533,531,2012
20230830,151200,1356581459,533,533,534,533,4401
20230830,151100,1354235725,533,533,533,533,5801
20230830,151000,1351143792,533,533,533,532,5199
20230830,150900,1348373882,533,534,534,533,8030
20230830,150800,1344085989,534,529,534,529,25226
20230830,150700,1330655377,529,531,532,529,5663
20230830,150600,1327646704,530,530,530,530,2233
20230830,150500,1326463214,531,531,531,531,0
20230830,150400,1326463214,531,531,532,531,2792
20230830,150300,1324980585,532,531,532,531,238
20230830,150200,1324854205,531,531,532,531,304
20230830,150100,1324692780,532,532,532,532,2
20230830,150000,1324691716,531,531,531,531,1005
20230830,145900,1324158061,533,532,533,531,23039
20230830,145800,1311901422,533,532,533,532,27
20230830,145700,1311887032,533,533,533,532,4177
20230830,145600,1309664785,533,532,533,532,59
20230830,145500,1309633369,533,533,533,533,10
20230830,145400,1309628039,533,533,533,533,1008
20230830,145300,1309090775,532,532,532,532,54
20230830,145200,1309062047,533,532,533,532,3401
20230830,145100,1307252214,533,533,534,533,624
20230830,145000,1306919620,533,534,534,533,211
20230830,144900,1306807154,534,533,534,533,611
20230830,144800,1306481380,534,533,534,533,11258
20230830,144700,1300480864,532,532,532,532,1104
20230830,144600,1299893536,532,533,533,532,5985
20230830,144500,1296703533,533,533,533,533,0
20230830,144400,1296703533,533,532,533,532,2
20230830,144300,1296702468,533,533,533,533,1831
20230830,144200,1295726545,533,533,533,533,283
20230830,144100,1295575706,533,532,533,532,33895
20230830,144000,1277511271,533,532,533,532,15
20230830,143900,1277503284,532,533,533,532,3672
20230830,143800,1275546878,533,532,533,532,8074
20230830,143700,1271251509,532,532,532,532,1770
20230830,143600,1270309869,532,531,532,531,54
20230830,143500,1270281144,533,532,533,532,2009
20230830,143400,1269212347,532,532,533,532,7959
20230830,143300,1264978156,532,532,532,532,12
20230830,143200,1264971772,531,532,532,531,3141
20230830,143100,1263303760,532,532,532,532,258
20230830,143000,1263166504,532,532,532,532,100
20230830,142900,1263113304,532,531,532,531,203
20230830,142800,1263005508,532,531,532,531,4
20230830,142700,1263003382,532,530,532,529,5003
20230830,142600,1260352828,532,532,533,531,2359
20230830,142500,1259097840,532,532,533,532,6380
20230830,142400,1255703679,532,531,532,531,12501
20230830,142300,1249063773,531,529,531,529,7493
20230830,142200,1245099680,528,530,530,528,4358
20230830,142100,1242794318,530,530,530,530,1991
20230830,142000,1241739088,530,530,530,530,2001
20230830,141900,1240678558,530,530,530,530,8761
20230830,141800,1236035228,530,530,530,530,1
20230830,141700,1236034698,530,530,530,530,1003
20230830,141600,1235503108,530,530,530,530,188
20230830,141500,1235403468,530,530,530,530,4
20230830,141400,1235401348,529,530,531,529,4881
20230830,141300,1232815417,531,531,531,531,0
20230830,141200,1232815417,531,531,531,531,0
20230830,141100,1232815417,531,531,531,531,173
20230830,141000,1232723554,531,531,531,530,106
20230830,140900,1232667269,531,531,531,531,14
20230830,140800,1232659835,531,531,531,531,0
20230830,140700,1232659835,531,530,531,530,262
20230830,140600,1232520974,530,531,531,530,2434
20230830,140500,1231228561,531,529,531,529,11793
20230830,140400,1224977432,528,529,529,528,23
20230830,140300,1224965266,530,530,530,529,502
20230830,140200,1224699207,530,530,530,530,93
20230830,140100,1224649917,530,531,531,530,8741
20230830,140000,1220012687,531,528,531,528,14258
20230830,135900,1212475433,530,530,530,529,6621
20230830,135800,1208969982,530,531,531,530,11411
20230830,135700,1202922151,531,530,531,530,4311
20230830,135600,1200637010,530,530,530,530,0
20230830,135500,1200637010,530,530,530,530,10
20230830,135400,1200631710,530,532,532,530,6207
20230830,135300,1197339636,531,531,531,531,944
20230830,135200,1196838372,531,531,531,531,10034
20230830,135100,1191510318,531,532,532,531,68
20230830,135000,1191474143,532,532,532,532,1800
20230830,134900,1190516543,532,532,532,532,2001
20230830,134800,1189452011,532,532,532,532,2
20230830,134700,1189450947,532,532,532,532,2
20230830,134600,1189449883,532,532,532,531,222
20230830,134500,1189331780,532,531,532,531,7831
20230830,134400,1185170624,531,532,532,531,5916
20230830,134300,1182028207,532,532,532,532,1
20230830,134200,1182027675,532,531,532,531,62
20230830,134100,1181994711,532,532,532,532,10
20230830,134000,1181989391,532,532,532,532,120
20230830,133900,1181925551,532,532,532,532,6
20230830,133800,1181922359,532,531,532,531,21
20230830,133700,1181911197,532,532,532,532,1
20230830,133600,1181910665,532,531,532,531,1111
20230830,133500,1181320623,531,532,532,531,1981
20230830,133400,1180268687,532,532,532,532,2004
20230830,133300,1179202559,531,531,531,531,0
20230830,133200,1179202559,531,532,532,531,29
20230830,133100,1179187141,531,532,532,531,18
20230830,133000,1179177574,532,532,532,532,10009
20230830,132900,1173852786,532,532,532,532,25
20230830,132800,1173839486,531,531,531,531,341
20230830,132700,1173658415,532,532,532,532,1
20230830,132600,1173657883,531,530,531,530,1901
20230830,132500,1172649194,531,532,532,531,4723
20230830,132400,1170141254,532,532,532,532,2000
20230830,132300,1169077254,532,532,532,532,0
20230830,132200,1169077254,532,532,532,532,1906
20230830,132100,1168063262,532,532,532,532,20725
20230830,132000,1157037562,532,532,532,532,500
20230830,131900,1156771562,532,532,532,532,351
20230830,131800,1156584830,532,532,532,532,9
20230830,131700,1156580042,532,532,533,532,1798
20230830,131600,1155622858,533,532,533,532,887
20230830,131500,1155150973,532,532,533,532,322
20230830,131400,1154979668,532,533,533,532,2494
20230830,131300,1153652826,533,533,533,533,1016
20230830,131200,1153111298,533,533,533,533,118
20230830,131100,1153048404,533,532,533,532,7220
20230830,131000,1149207363,532,532,532,532,91
20230830,130900,1149158951,531,531,532,531,795
20230830,130800,1148736605,532,532,532,532,50
20230830,130700,1148710005,532,532,532,532,1001
20230830,130600,1148177473,532,532,532,530,2980
20230830,130500,1146598029,530,532,532,530,1020
20230830,130400,1146057389,532,532,532,530,5052
20230830,130300,1143377087,531,532,532,531,5726
20230830,130200,1140332519,532,532,532,532,309
20230830,130100,1140168131,532,533,533,532,5557
20230830,130000,1137211805,533,533,533,532,855
20230830,125900,1136756511,532,532,533,532,150
20230830,125800,1136676667,533,532,533,532,70
20230830,125700,1136639366,533,532,533,532,1362
20230830,125600,1135914780,533,533,533,532,6274
20230830,125500,1132576917,532,532,532,532,3600
20230830,125400,1130661717,532,532,532,532,42
20230830,125300,1130639373,532,530,532,530,4162
20230830,125200,1128433189,531,532,533,531,4713
20230830,125100,1125930013,532,532,532,532,360
20230830,125000,1125738493,532,532,532,532,1000
20230830,124900,1125206493,532,532,533,532,4906
20230830,124800,1122596500,532,532,532,532,1116
20230830,124700,1122002788,532,532,533,532,5301
20230830,124600,1119182599,533,532,533,532,6103
20230830,124500,1115935801,532,532,533,532,751
20230830,124400,1115535819,532,532,533,532,3849
20230830,124300,1113488150,532,532,533,532,2221
20230830,124200,1112306577,533,532,533,531,5040
20230830,124100,1109628062,532,533,533,532,1009
20230830,124000,1109090266,533,533,533,533,2
20230830,123900,1109089200,533,532,533,532,7882
20230830,123800,1104891230,532,533,533,532,7273
20230830,123700,1101020196,533,533,533,533,1030
20230830,123600,1100471206,533,533,533,532,4317
20230830,123500,1098173655,532,533,533,532,3708
20230830,123400,1096200431,533,534,534,532,26193
20230830,123300,1082251206,534,533,534,533,771
20230830,123200,1081840255,533,531,533,531,28435
20230830,123100,1066724302,530,528,530,528,6903
20230830,123000,1063070620,529,529,529,529,57
20230830,122900,1063040467,529,529,529,529,0
20230830,122800,1063040467,529,527,529,527,4192
20230830,122700,1060831231,527,527,527,527,279
20230830,122600,1060684198,526,527,527,526,257
20230830,122500,1060548762,528,527,528,526,20015
20230830,122400,1050020645,527,529,529,527,1567
20230830,122300,1049194801,527,528,528,527,2557
20230830,122200,1047846706,528,528,528,528,579
20230830,122100,1047540994,527,527,528,527,33
20230830,122000,1047523586,528,527,528,527,3
20230830,121900,1047522003,528,527,528,527,1005
20230830,121800,1046992363,527,528,528,527,6257
20230830,121700,1043694921,527,527,528,527,3586
20230830,121600,1041803961,526,527,527,526,3761
20230830,121500,1039824139,527,528,528,527,7250
20230830,121400,1036003369,527,527,528,527,33
20230830,121300,1035985963,527,527,528,527,2507
20230830,121200,1034662269,528,529,529,527,1335
20230830,121100,1033958701,527,529,529,527,1011
20230830,121000,1033425893,528,528,528,527,4479
20230830,120900,1031062581,528,528,528,527,5862
20230830,120800,1027973304,529,528,529,528,1240
20230830,120700,1027318492,529,528,529,528,1115
20230830,120600,1026729771,529,528,529,528,16979
20230830,120500,1017763359,529,530,530,528,9532
20230830,120400,1012720639,530,530,530,530,40
20230830,120300,1012699439,529,530,530,529,1576
20230830,120200,1011865725,530,529,530,529,10003
20230830,120100,1006574137,529,530,531,529,5451
20230830,120000,1003688967,530,531,531,530,5477
20230830,115900,1000785638,531,530,531,530,9030
20230830,115800,995999737,530,530,530,530,3520
20230830,115700,994134137,530,530,530,529,9092
20230830,115600,989323367,530,530,530,530,5761
20230830,115500,986270037,531,531,531,531,0
20230830,115400,986270037,531,531,531,531,2285
20230830,115300,985056702,531,531,531,531,12
20230830,115200,985050330,530,531,531,530,605
20230830,115100,984729376,531,530,531,530,1387
20230830,115000,983992899,530,531,531,530,11
20230830,114900,983987059,531,531,531,531,0
20230830,114800,983987059,531,530,531,530,5585
20230830,114700,981023008,531,531,531,530,320
20230830,114600,980853387,531,531,531,531,2
20230830,114500,980852325,531,531,531,531,100
20230830,114400,980799225,530,530,530,530,1000
20230830,114300,980269225,531,531,531,531,2
20230830,114200,980268163,531,530,531,529,1004
20230830,114100,979737041,530,530,530,530,3094
20230830,114000,978097221,530,530,530,530,200
20230830,113900,977991221,530,530,530,530,1873
20230830,113800,976998531,530,530,530,530,402
20230830,113700,976785471,530,530,530,530,1715
20230830,113600,975876521,529,529,529,529,0
20230830,113500,975876521,529,529,529,529,20
20230830,113400,975865941,530,530,530,530,3285
20230830,113300,974124891,530,530,530,529,1747
20230830,113200,973198982,530,530,531,529,16671
20230830,113100,964369832,531,531,531,531,22
20230830,113000,964358150,531,531,531,530,5803
20230830,112900,961282557,530,531,531,530,7015
20230830,112800,957564602,531,532,532,531,3489
20230830,112700,955711939,531,531,532,531,6123
20230830,112600,952460624,531,531,531,531,200
20230830,112500,952354424,531,531,531,531,1000
20230830,112400,951823424,532,532,532,532,20
20230830,112300,951812784,531,531,531,531,6041
20230830,112200,948605013,531,532,532,531,1045
20230830,112100,948049616,531,531,531,531,6734
20230830,112000,944473862,532,532,532,532,288
20230830,111900,944320646,531,531,531,531,114
20230830,111800,944260112,530,531,531,530,10000
20230830,111700,938951960,531,532,532,531,52
20230830,111600,938924328,532,532,532,531,6812
20230830,111500,935300345,532,531,532,531,4150
20230830,111400,933096012,531,532,532,531,5
20230830,111300,933093356,532,532,532,532,110
20230830,111200,933034836,533,532,533,532,10563
20230830,111100,927415315,532,532,532,531,2414
20230830,111000,926132738,532,532,533,532,5975
20230830,110900,922953972,532,532,532,532,12865
20230830,110800,916109792,532,533,533,532,456
20230830,110700,915867144,533,533,535,533,7013
20230830,110600,912128723,533,533,533,533,5183
20230830,110500,909366184,533,534,534,533,27522
20230830,110400,894694172,534,534,534,534,1738
20230830,110300,893766080,534,534,534,534,788
20230830,110200,893345288,534,534,534,534,2562
20230830,110100,891977180,534,535,535,534,3
20230830,110000,891975576,535,535,535,535,0
20230830,105900,891975576,535,535,535,535,2974
20230830,105800,890384486,536,535,536,535,3994
20230830,105700,888247693,535,534,535,534,6080
20230830,105600,884997923,535,537,537,535,17278
20230830,105500,875747835,537,537,537,537,1130
20230830,105400,875141025,537,537,537,537,310
20230830,105300,874974555,537,537,538,537,2462
20230830,105200,873650771,538,538,538,537,9739
20230830,105100,868415197,539,539,539,537,13611
20230830,105000,861096829,539,540,540,539,13291
20230830,104900,853927978,540,538,540,538,96642
20230830,104800,801873434,538,535,538,535,33865
20230830,104700,783697373,534,534,535,534,5243
20230830,104600,780897608,533,535,535,533,2511
20230830,104500,779554235,535,535,536,533,3952
20230830,104400,777443435,535,534,536,534,6338
20230830,104300,774053220,534,535,535,534,3530
20230830,104200,772168197,534,535,535,534,2863
20230830,104100,770638574,536,535,536,535,339
20230830,104000,770457171,534,536,536,534,3408
20230830,103900,768636571,536,535,536,535,4806
20230830,103800,766065061,535,535,535,535,47
20230830,103700,766039916,534,534,535,534,11938
20230830,103600,759665022,534,534,534,533,5582
20230830,103500,756685190,534,535,535,534,3344
20230830,103400,754896159,535,534,536,534,21105
20230830,103300,743610096,535,536,536,535,15848
20230830,103200,735131365,536,537,538,536,16062
20230830,103100,726514943,537,539,539,537,19795
20230830,103000,715860773,538,539,540,538,59582
20230830,102900,683758886,539,538,539,538,6358
20230830,102800,680337825,539,538,539,537,31873
20230830,102700,663189619,538,536,538,536,20557
20230830,102600,652153921,536,538,538,536,10516
20230830,102500,646514457,537,537,537,535,30746
20230830,102400,630014083,537,536,537,536,18743
20230830,102300,619956265,536,535,536,534,59175
20230830,102200,588299353,535,534,535,534,3255
20230830,102100,586559624,535,534,535,534,31843
20230830,102000,569539694,533,534,534,533,1638
20230830,101900,568666229,534,533,534,533,8899
20230830,101800,563922860,533,533,534,533,1160
20230830,101700,563304579,534,534,534,533,7242
20230830,101600,559441651,534,534,534,533,14913
20230830,101500,551481159,534,533,534,532,29079
20230830,101400,535982701,533,532,533,532,8322
20230830,101300,531554594,533,532,533,531,11370
20230830,101200,525506229,532,532,532,530,22
20230830,101100,525494545,531,532,532,531,8968
20230830,101000,520732126,532,530,532,530,70244
20230830,100900,483401342,531,530,531,530,4282
20230830,100800,481131715,530,530,530,530,21846
20230830,100700,469553335,531,530,531,530,823
20230830,100600,469116824,531,530,531,529,503
20230830,100500,468849734,531,530,531,530,20513
20230830,100400,457976120,530,529,530,529,6474
20230830,100300,454546493,529,530,530,529,2767
20230830,100200,453082749,529,527,529,527,3109
20230830,100100,451440178,527,528,528,527,4984
20230830,100000,448808660,528,529,529,528,17175
20230830,095900,439733138,530,529,530,529,2157
20230830,095800,438592082,529,530,530,528,1992
20230830,095700,437538766,530,530,530,530,3005
20230830,095600,435946116,530,528,530,528,565
20230830,095500,435647458,529,529,529,528,1878
20230830,095400,434654840,529,530,530,529,14469
20230830,095300,427000415,530,529,530,528,13529
20230830,095200,419855506,529,530,530,528,9806
20230830,095100,414669001,530,530,530,529,5746
20230830,095000,411623625,530,530,530,530,2006
20230830,094900,410560445,530,529,530,528,1373
20230830,094800,409835051,529,528,529,528,7649
20230830,094700,405795454,528,528,529,527,4836
20230830,094600,403245945,529,528,529,528,977
20230830,094500,402729981,529,530,530,528,11305
20230830,094400,396754141,530,531,531,530,4033
20230830,094300,394614601,531,530,531,530,12178
20230830,094200,388160065,529,529,529,528,6082
20230830,094100,384942717,528,528,528,528,2452
20230830,094000,383648061,528,529,530,528,1314
20230830,093900,382954165,530,528,530,528,27627
20230830,093800,368364495,527,527,528,526,13969
20230830,093700,361007900,528,527,528,526,13025
20230830,093600,354146710,528,527,528,527,6310
20230830,093500,350821339,528,528,528,528,145
20230830,093400,350744779,528,527,528,526,5050
20230830,093300,348083374,528,530,530,525,20080
20230830,093200,337519069,530,529,530,526,20659
20230830,093100,326615524,530,528,530,526,29621
20230830,093000,310973862,527,526,528,526,18926
20230830,092900,301014717,527,529,529,527,9379
20230830,092800,296064244,529,529,529,528,2649
20230830,092700,294664243,530,530,530,528,3050
20230830,092600,293050278,529,531,531,529,14778
20230830,092500,285214424,532,532,532,531,7810
20230830,092400,281063531,531,534,534,530,28147
20230830,092300,266103709,534,533,534,532,41924
20230830,092200,243772763,533,533,535,532,59393
20230830,092100,212086943,533,531,535,531,28740
20230830,092000,196761173,531,529,532,527,66972
20230830,091900,161287674,529,526,529,526,35838
20230830,091800,142351085,526,525,528,522,35372
20230830,091700,123722345,525,521,525,521,59193
20230830,091600,92767653,521,522,522,521,2686
20230830,091500,91368199,522,522,522,520,15887
20230830,091400,83092556,521,522,522,520,7303
20230830,091300,79287170,522,521,522,521,5045
20230830,091200,76653981,520,523,523,520,2972
20230830,091100,75104217,523,523,523,520,20598
20230830,091000,64369481,523,519,523,519,28846
20230830,090900,49360102,518,516,518,516,10887
20230830,090800,43726022,516,516,517,516,7221
20230830,090700,39999982,516,515,516,515,10802
20230830,090600,34436786,516,516,517,514,13126
20230830,090500,27669136,516,514,516,514,9919
20230830,090400,22567227,514,514,515,513,10003
20230830,090300,17424768,515,513,515,513,5536
20230830,090200,14581921,513,513,513,513,0
20230830,090100,14581921,513,514,514,511,10005
20230830,090000,9464332,514,512,514,512,16194