stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193500,54357918,236,236,236,236,4001
20230828,193400,54357918,236,236,236,236,0
20230828,193300,54357918,236,236,236,236,0
20230828,193200,54357918,236,236,236,236,0
20230828,193100,54357918,236,236,236,236,0
20230828,193000,54357918,236,236,236,236,0
20230828,192900,54357918,236,236,236,236,0
20230828,192800,54357918,236,236,236,236,0
20230828,192700,54357918,236,236,236,236,0
20230828,192600,54357918,236,236,236,236,0
20230828,192500,54357918,236,236,236,236,0
20230828,192400,54357918,236,236,236,236,0
20230828,192300,54357918,236,236,236,236,0
20230828,192200,54357918,236,236,236,236,0
20230828,192100,54357918,236,236,236,236,0
20230828,192000,54357918,236,236,236,236,0
20230828,191900,54357918,236,236,236,236,0
20230828,191800,54357918,236,236,236,236,0
20230828,191700,54357918,236,236,236,236,0
20230828,191600,54357918,236,236,236,236,0
20230828,191500,54357918,236,236,236,236,0
20230828,191400,54357918,236,236,236,236,0
20230828,191300,54357918,236,236,236,236,0
20230828,191200,54357918,236,236,236,236,0
20230828,191100,54357918,236,236,236,236,0
20230828,191000,54357918,236,236,236,236,0
20230828,190900,54357918,236,236,236,236,0
20230828,190800,54357918,236,236,236,236,0
20230828,190700,54357918,236,236,236,236,0
20230828,190600,54357918,236,236,236,236,0
20230828,190500,54357918,236,236,236,236,4001
20230828,190400,54357918,236,236,236,236,0
20230828,190300,54357918,236,236,236,236,0
20230828,190200,54357918,236,236,236,236,0
20230828,190100,54357918,236,236,236,236,0
20230828,190000,54357918,236,236,236,236,0
20230828,185900,54357918,236,236,236,236,0
20230828,185800,54357918,236,236,236,236,0
20230828,185700,54357918,236,236,236,236,0
20230828,185600,54357918,236,236,236,236,0
20230828,185500,54357918,236,236,236,236,0
20230828,185400,54357918,236,236,236,236,0
20230828,185300,54357918,236,236,236,236,0
20230828,185200,54357918,236,236,236,236,0
20230828,185100,54357918,236,236,236,236,0
20230828,185000,54357918,236,236,236,236,0
20230828,184900,54357918,236,236,236,236,0
20230828,184800,54357918,236,236,236,236,0
20230828,184700,54357918,236,236,236,236,0
20230828,184600,54357918,236,236,236,236,0
20230828,184500,54357918,236,236,236,236,0
20230828,184400,54357918,236,236,236,236,0
20230828,184300,54357918,236,236,236,236,0
20230828,184200,54357918,236,236,236,236,0
20230828,184100,54357918,236,236,236,236,0
20230828,184000,54357918,236,236,236,236,0
20230828,183900,54357918,236,236,236,236,0
20230828,183800,54357918,236,236,236,236,0
20230828,183700,54357918,236,236,236,236,0
20230828,183600,54357918,236,236,236,236,0
20230828,183500,54357918,236,236,236,236,4001
20230828,183400,54357918,236,236,236,236,0
20230828,183300,54357918,236,236,236,236,0
20230828,183200,54357918,236,236,236,236,0
20230828,183100,54357918,236,236,236,236,0
20230828,183000,54357918,236,236,236,236,0
20230828,182900,54357918,236,236,236,236,0
20230828,182800,54357918,236,236,236,236,0
20230828,182700,54357918,236,236,236,236,0
20230828,182600,54357918,236,236,236,236,0
20230828,182500,54357918,236,236,236,236,0
20230828,182400,54357918,236,236,236,236,0
20230828,182300,54357918,236,236,236,236,0
20230828,182200,54357918,236,236,236,236,0
20230828,182100,54357918,236,236,236,236,0
20230828,182000,54357918,236,236,236,236,0
20230828,181900,54357918,236,236,236,236,0
20230828,181800,54357918,236,236,236,236,0
20230828,181700,54357918,236,236,236,236,0
20230828,181600,54357918,236,236,236,236,0
20230828,181500,54357918,236,236,236,236,0
20230828,181400,54357918,236,236,236,236,0
20230828,181300,54357918,236,236,236,236,0
20230828,181200,54357918,236,236,236,236,0
20230828,181100,54357918,236,236,236,236,0
20230828,181000,54357918,236,236,236,236,0
20230828,180900,54357918,236,236,236,236,0
20230828,180800,54357918,236,236,236,236,0
20230828,180700,54357918,236,236,236,236,0
20230828,180600,54357918,236,236,236,236,0
20230828,180500,54357918,236,236,236,236,4001
20230828,180400,54357918,236,236,236,236,0
20230828,180300,54357918,236,236,236,236,0
20230828,180200,54357918,236,236,236,236,0
20230828,180100,54357918,236,236,236,236,0
20230828,180000,54357918,236,236,236,236,0
20230828,175900,54357918,236,236,236,236,0
20230828,175800,54357918,236,236,236,236,0
20230828,175700,54357918,236,236,236,236,0
20230828,175600,54357918,236,236,236,236,0
20230828,175500,54357918,236,236,236,236,0
20230828,175400,54357918,236,236,236,236,0
20230828,175300,54357918,236,236,236,236,0
20230828,175200,54357918,236,236,236,236,0
20230828,175100,54357918,236,236,236,236,0
20230828,175000,54357918,236,236,236,236,0
20230828,174900,54357918,236,236,236,236,0
20230828,174800,54357918,236,236,236,236,0
20230828,174700,54357918,236,236,236,236,0
20230828,174600,54357918,236,236,236,236,0
20230828,174500,54357918,236,236,236,236,0
20230828,174400,54357918,236,236,236,236,0
20230828,174300,54357918,236,236,236,236,0
20230828,174200,54357918,236,236,236,236,0
20230828,174100,54357918,236,236,236,236,0
20230828,174000,54357918,236,236,236,236,0
20230828,173900,54357918,236,236,236,236,0
20230828,173800,54357918,236,236,236,236,0
20230828,173700,54357918,236,236,236,236,0
20230828,173600,54357918,236,236,236,236,0
20230828,173500,54357918,236,236,236,236,4001
20230828,173400,54357918,236,236,236,236,0
20230828,173300,54357918,236,236,236,236,0
20230828,173200,54357918,236,236,236,236,0
20230828,173100,54357918,236,236,236,236,0
20230828,173000,54357918,236,236,236,236,0
20230828,172900,54357918,236,236,236,236,0
20230828,172800,54357918,236,236,236,236,0
20230828,172700,54357918,236,236,236,236,0
20230828,172600,54357918,236,236,236,236,0
20230828,172500,54357918,236,236,236,236,0
20230828,172400,54357918,236,236,236,236,0
20230828,172300,54357918,236,236,236,236,0
20230828,172200,54357918,236,236,236,236,0
20230828,172100,54357918,236,236,236,236,0
20230828,172000,54357918,236,236,236,236,0
20230828,171900,54357918,236,236,236,236,0
20230828,171800,54357918,236,236,236,236,0
20230828,171700,54357918,236,236,236,236,0
20230828,171600,54357918,236,236,236,236,0
20230828,171500,54357918,236,236,236,236,0
20230828,171400,54357918,236,236,236,236,0
20230828,171300,54357918,236,236,236,236,0
20230828,171200,54357918,236,236,236,236,0
20230828,171100,54357918,236,236,236,236,0
20230828,171000,54357918,236,236,236,236,0
20230828,170900,54357918,236,236,236,236,0
20230828,170800,54357918,236,236,236,236,0
20230828,170700,54357918,236,236,236,236,0
20230828,170600,54357918,236,236,236,236,0
20230828,170500,54357918,236,236,236,236,4001
20230828,170400,54357918,236,236,236,236,0
20230828,170300,54357918,236,236,236,236,0
20230828,170200,54357918,236,236,236,236,0
20230828,170100,54357918,236,236,236,236,0
20230828,170000,54357918,236,236,236,236,0
20230828,165900,54357918,236,236,236,236,0
20230828,165800,54357918,236,236,236,236,0
20230828,165700,54357918,236,236,236,236,0
20230828,165600,54357918,236,236,236,236,0
20230828,165500,54357918,236,236,236,236,0
20230828,165400,54357918,236,236,236,236,0
20230828,165300,54357918,236,236,236,236,0
20230828,165200,54357918,236,236,236,236,0
20230828,165100,54357918,236,236,236,236,0
20230828,165000,54357918,236,236,236,236,0
20230828,164900,54357918,236,236,236,236,0
20230828,164800,54357918,236,236,236,236,0
20230828,164700,54357918,236,236,236,236,0
20230828,164600,54357918,236,236,236,236,0
20230828,164500,54357918,236,236,236,236,0
20230828,164400,54357918,236,236,236,236,0
20230828,164300,54357918,236,236,236,236,0
20230828,164200,54357918,236,236,236,236,0
20230828,164100,54357918,236,236,236,236,0
20230828,164000,54357918,236,236,236,236,0
20230828,163900,54357918,236,236,236,236,0
20230828,163800,54357918,236,236,236,236,0
20230828,163700,54357918,236,236,236,236,0
20230828,163600,54357918,236,236,236,236,0
20230828,163500,54357918,236,236,236,236,4001
20230828,163400,54357918,236,236,236,236,0
20230828,163300,54357918,236,236,236,236,0
20230828,163200,54357918,236,236,236,236,0
20230828,163100,54357918,236,236,236,236,0
20230828,163000,54357918,236,236,236,236,0
20230828,162900,54357918,236,236,236,236,0
20230828,162800,54357918,236,236,236,236,0
20230828,162700,54357918,236,236,236,236,0
20230828,162600,54357918,236,236,236,236,0
20230828,162500,54357918,236,236,236,236,0
20230828,162400,54357918,236,236,236,236,0
20230828,162300,54357918,236,236,236,236,0
20230828,162200,54357918,236,236,236,236,0
20230828,162100,54357918,236,236,236,236,0
20230828,162000,54357918,236,236,236,236,0
20230828,161900,54357918,236,236,236,236,0
20230828,161800,54357918,236,236,236,236,0
20230828,161700,54357918,236,236,236,236,0
20230828,161600,54357918,236,236,236,236,0
20230828,161500,54357918,236,236,236,236,0
20230828,161400,54357918,236,236,236,236,0
20230828,161300,54357918,236,236,236,236,0
20230828,161200,54357918,236,236,236,236,0
20230828,161100,54357918,236,236,236,236,0
20230828,161000,54357918,236,236,236,236,0
20230828,160900,54357918,236,236,236,236,0
20230828,160800,54357918,236,236,236,236,0
20230828,160700,54357918,236,236,236,236,0
20230828,160600,54357918,236,236,236,236,0
20230828,160500,54357918,236,236,236,236,4001
20230828,160400,54357918,236,236,236,236,0
20230828,160300,54357918,236,236,236,236,0
20230828,160200,54357918,236,236,236,236,0
20230828,160100,54357918,236,236,236,236,0
20230828,160000,54357918,236,236,236,236,0
20230828,155900,54357918,236,236,236,236,0
20230828,155800,54357918,236,236,236,236,0
20230828,155700,54357918,236,236,236,236,0
20230828,155600,54357918,236,236,236,236,0
20230828,155500,54357918,236,236,236,236,0
20230828,155400,54357918,236,236,236,236,0
20230828,155300,54357918,236,236,236,236,0
20230828,155200,54357918,236,236,236,236,0
20230828,155100,54357918,236,236,236,236,0
20230828,155000,54357918,236,236,236,236,0
20230828,154900,54357918,236,236,236,236,0
20230828,154800,54357918,236,236,236,236,0
20230828,154700,54357918,236,236,236,236,0
20230828,154600,54357918,236,236,236,236,0
20230828,154500,54357918,236,236,236,236,0
20230828,154400,54357918,236,236,236,236,0
20230828,154300,54357918,236,236,236,236,0
20230828,154200,54357918,236,236,236,236,0
20230828,154100,54357918,236,236,236,236,0
20230828,154000,54357918,236,236,236,236,0
20230828,153900,54357918,236,236,236,236,0
20230828,153800,54357918,236,236,236,236,0
20230828,153700,54357918,236,236,236,236,0
20230828,153600,54357918,236,236,236,236,0
20230828,153500,54357918,236,236,236,236,4001
20230828,153400,54357918,236,236,236,236,0
20230828,153300,54357918,236,236,236,236,0
20230828,153200,54357918,236,236,236,236,0
20230828,153100,54357918,236,236,236,236,0
20230828,153000,54357918,236,236,236,236,4001
20230828,152900,53413682,238,238,238,238,0
20230828,152800,53413682,238,238,238,238,0
20230828,152700,53413682,238,238,238,238,0
20230828,152600,53413682,238,238,238,238,0
20230828,152500,53413682,238,238,238,238,0
20230828,152400,53413682,238,238,238,238,0
20230828,152300,53413682,238,238,238,238,0
20230828,152200,53413682,238,238,238,238,0
20230828,152100,53413682,238,238,238,238,0
20230828,152000,53413682,238,238,238,238,0
20230828,151900,53413682,238,238,238,238,0
20230828,151800,53413682,238,238,238,238,0
20230828,151700,53413682,238,238,238,238,0
20230828,151600,53413682,238,238,238,238,0
20230828,151500,53413682,238,238,238,238,13
20230828,151400,53410588,238,238,238,238,0
20230828,151300,53410588,238,237,238,237,1001
20230828,151200,53173350,238,238,238,238,0
20230828,151100,53173350,238,238,238,238,0
20230828,151000,53173350,238,238,238,238,0
20230828,150900,53173350,238,238,238,238,1
20230828,150800,53173112,237,237,237,237,0
20230828,150700,53173112,237,237,237,237,118
20230828,150600,53145146,237,237,237,237,600
20230828,150500,53002946,237,237,237,237,400
20230828,150400,52908146,238,238,238,238,1
20230828,150300,52907908,238,238,238,238,20
20230828,150200,52903148,238,238,238,238,686
20230828,150100,52739880,237,237,237,237,22
20230828,150000,52734666,237,237,237,237,0
20230828,145900,52734666,237,237,237,237,0
20230828,145800,52734666,237,237,237,237,121
20230828,145700,52705989,237,237,237,237,0
20230828,145600,52705989,237,237,237,237,5
20230828,145500,52704804,237,237,237,237,0
20230828,145400,52704804,237,237,237,237,0
20230828,145300,52704804,237,237,237,237,0
20230828,145200,52704804,237,237,237,237,0
20230828,145100,52704804,237,237,237,237,11
20230828,145000,52702197,237,237,237,237,7494
20230828,144900,50926119,237,237,237,237,1000
20230828,144800,50689119,237,237,237,237,80
20230828,144700,50670159,237,237,237,237,100
20230828,144600,50646459,236,236,236,236,300
20230828,144500,50575659,236,236,236,236,0
20230828,144400,50575659,236,236,236,236,50
20230828,144300,50563859,237,237,237,237,0
20230828,144200,50563859,237,237,237,237,0
20230828,144100,50563859,237,237,237,237,0
20230828,144000,50563859,237,237,237,237,0
20230828,143900,50563859,237,237,237,237,189
20230828,143800,50519066,236,236,236,236,0
20230828,143700,50519066,236,236,236,236,19363
20230828,143600,45949398,234,234,234,234,0
20230828,143500,45949398,234,234,234,234,0
20230828,143400,45949398,234,234,234,234,0
20230828,143300,45949398,234,234,234,234,0
20230828,143200,45949398,234,234,234,234,107
20230828,143100,45924360,235,235,235,235,1430
20230828,143000,45588310,234,234,234,234,0
20230828,142900,45588310,234,234,234,234,0
20230828,142800,45588310,234,234,234,234,0
20230828,142700,45588310,234,234,234,234,0
20230828,142600,45588310,234,234,234,234,0
20230828,142500,45588310,234,234,234,234,70
20230828,142400,45571930,234,234,234,234,0
20230828,142300,45571930,234,234,234,234,0
20230828,142200,45571930,234,234,234,234,0
20230828,142100,45571930,234,234,234,234,44
20230828,142000,45561634,235,235,235,235,23
20230828,141900,45556229,235,235,235,235,0
20230828,141800,45556229,235,235,235,235,16
20230828,141700,45552469,234,234,234,234,90
20230828,141600,45531409,235,235,235,235,0
20230828,141500,45531409,235,235,235,234,3310
20230828,141400,44755657,235,235,235,235,768
20230828,141300,44575177,235,235,235,235,0
20230828,141200,44575177,235,235,235,235,0
20230828,141100,44575177,235,235,235,235,473
20230828,141000,44464022,235,235,235,235,0
20230828,140900,44464022,235,235,235,235,0
20230828,140800,44464022,235,235,235,235,5497
20230828,140700,43172227,235,235,235,235,3333
20230828,140600,42388972,236,236,236,236,0
20230828,140500,42388972,236,236,236,236,0
20230828,140400,42388972,236,236,236,236,0
20230828,140300,42388972,236,236,236,236,0
20230828,140200,42388972,236,236,236,236,1
20230828,140100,42388736,235,235,235,235,6836
20230828,140000,40782276,235,235,235,235,0
20230828,135900,40782276,235,235,235,235,0
20230828,135800,40782276,235,235,235,235,0
20230828,135700,40782276,235,235,235,235,1
20230828,135600,40782041,236,236,236,236,0
20230828,135500,40782041,236,236,236,236,0
20230828,135400,40782041,236,236,236,236,0
20230828,135300,40782041,236,236,236,236,5
20230828,135200,40780861,236,236,236,236,0
20230828,135100,40780861,236,236,236,236,0
20230828,135000,40780861,236,236,236,236,72
20230828,134900,40763869,235,235,235,235,204
20230828,134800,40715929,235,235,235,235,0
20230828,134700,40715929,235,235,235,235,1933
20230828,134600,40261674,235,235,235,235,0
20230828,134500,40261674,235,234,235,234,255
20230828,134400,40201949,234,234,234,234,300
20230828,134300,40131749,234,234,234,234,0
20230828,134200,40131749,234,234,234,234,335
20230828,134100,40053359,235,235,235,235,0
20230828,134000,40053359,235,235,235,235,10
20230828,133900,40051009,235,235,235,235,0
20230828,133800,40051009,235,235,235,235,566
20230828,133700,39917999,234,234,234,234,0
20230828,133600,39917999,234,234,234,234,1
20230828,133500,39917765,235,235,235,235,0
20230828,133400,39917765,235,235,235,235,43
20230828,133300,39907660,234,234,234,234,0
20230828,133200,39907660,234,234,234,234,0
20230828,133100,39907660,234,234,234,234,0
20230828,133000,39907660,234,234,234,234,0
20230828,132900,39907660,234,234,234,234,0
20230828,132800,39907660,234,234,234,234,0
20230828,132700,39907660,234,234,234,234,0
20230828,132600,39907660,234,234,234,234,0
20230828,132500,39907660,234,234,234,234,10
20230828,132400,39905320,235,235,235,235,0
20230828,132300,39905320,235,235,235,235,100
20230828,132200,39881820,235,235,235,235,1
20230828,132100,39881585,234,234,234,234,0
20230828,132000,39881585,234,234,234,234,1010
20230828,131900,39645245,235,235,235,235,0
20230828,131800,39645245,235,235,235,235,114
20230828,131700,39618455,235,235,235,235,0
20230828,131600,39618455,235,235,235,235,0
20230828,131500,39618455,235,235,235,235,5
20230828,131400,39617280,235,235,235,234,537
20230828,131300,39491585,235,235,235,235,0
20230828,131200,39491585,235,235,235,235,0
20230828,131100,39491585,235,235,235,235,1
20230828,131000,39491350,235,234,235,234,2
20230828,130900,39490881,235,235,235,235,2
20230828,130800,39490411,234,234,234,234,0
20230828,130700,39490411,234,234,234,234,0
20230828,130600,39490411,234,234,234,234,1000
20230828,130500,39256411,234,234,234,234,0
20230828,130400,39256411,234,234,234,234,3247
20230828,130300,38496613,234,234,234,234,0
20230828,130200,38496613,234,234,234,234,0
20230828,130100,38496613,234,234,234,234,2000
20230828,130000,38028613,234,234,234,234,0
20230828,125900,38028613,234,234,234,234,0
20230828,125800,38028613,234,234,234,234,8009
20230828,125700,36154507,234,235,235,234,27
20230828,125600,36148188,235,235,235,235,5596
20230828,125500,34833128,236,236,236,236,1000
20230828,125400,34597128,236,236,236,236,0
20230828,125300,34597128,236,236,236,236,51
20230828,125200,34585092,235,236,236,235,78
20230828,125100,34566734,236,236,236,236,0
20230828,125000,34566734,236,236,236,236,0
20230828,124900,34566734,236,236,236,236,4
20230828,124800,34565790,235,236,236,235,551
20230828,124700,34436269,236,236,236,236,7
20230828,124600,34434617,236,236,236,236,281
20230828,124500,34368301,236,236,236,236,0
20230828,124400,34368301,236,236,236,236,9
20230828,124300,34366177,235,235,235,235,0
20230828,124200,34366177,235,235,235,235,170
20230828,124100,34326227,235,235,235,235,0
20230828,124000,34326227,235,235,235,235,28
20230828,123900,34319647,236,236,236,236,6
20230828,123800,34318231,236,236,236,236,0
20230828,123700,34318231,236,236,236,236,0
20230828,123600,34318231,236,236,236,236,0
20230828,123500,34318231,236,236,236,236,0
20230828,123400,34318231,236,236,236,236,4
20230828,123300,34317287,236,236,236,236,0
20230828,123200,34317287,236,236,236,236,0
20230828,123100,34317287,236,236,236,236,3
20230828,123000,34316579,236,236,236,236,1169
20230828,122900,34040695,236,236,236,236,0
20230828,122800,34040695,236,236,236,236,0
20230828,122700,34040695,236,236,236,236,0
20230828,122600,34040695,236,236,236,236,0
20230828,122500,34040695,236,236,236,236,10
20230828,122400,34038335,236,236,236,236,3973
20230828,122300,33100707,236,236,236,236,810
20230828,122200,32909547,236,236,236,236,800
20230828,122100,32720747,236,236,236,236,0
20230828,122000,32720747,236,236,236,236,0
20230828,121900,32720747,236,236,236,236,0
20230828,121800,32720747,236,236,236,236,0
20230828,121700,32720747,236,236,236,236,0
20230828,121600,32720747,236,236,236,236,1
20230828,121500,32720511,235,235,235,235,200
20230828,121400,32673511,236,236,236,236,7
20230828,121300,32671859,236,236,236,236,0
20230828,121200,32671859,236,236,236,236,0
20230828,121100,32671859,236,236,236,236,0
20230828,121000,32671859,236,236,236,236,0
20230828,120900,32671859,236,236,236,236,8
20230828,120800,32669971,236,236,236,236,0
20230828,120700,32669971,236,236,236,236,0
20230828,120600,32669971,236,236,236,236,0
20230828,120500,32669971,236,236,236,236,9
20230828,120400,32667847,235,235,235,235,0
20230828,120300,32667847,235,235,235,235,40
20230828,120200,32658447,235,235,235,235,0
20230828,120100,32658447,235,235,235,235,0
20230828,120000,32658447,235,235,235,235,0
20230828,115900,32658447,235,235,235,235,5
20230828,115800,32657272,235,235,235,235,0
20230828,115700,32657272,235,235,235,235,0
20230828,115600,32657272,235,235,235,235,0
20230828,115500,32657272,235,235,235,235,0
20230828,115400,32657272,235,235,235,235,0
20230828,115300,32657272,235,235,235,235,200
20230828,115200,32610272,236,236,236,236,100
20230828,115100,32586672,236,236,236,236,0
20230828,115000,32586672,236,236,236,236,0
20230828,114900,32586672,236,236,236,236,0
20230828,114800,32586672,236,236,236,236,0
20230828,114700,32586672,236,236,236,236,2
20230828,114600,32586200,236,236,236,236,3000
20230828,114500,31878200,236,236,236,236,0
20230828,114400,31878200,236,236,236,236,0
20230828,114300,31878200,236,236,236,236,0
20230828,114200,31878200,236,236,236,236,0
20230828,114100,31878200,236,236,236,236,9
20230828,114000,31876076,235,235,235,235,0
20230828,113900,31876076,235,235,235,235,0
20230828,113800,31876076,235,235,235,235,0
20230828,113700,31876076,235,235,235,235,0
20230828,113600,31876076,235,235,235,235,0
20230828,113500,31876076,235,235,235,235,0
20230828,113400,31876076,235,235,235,235,0
20230828,113300,31876076,235,235,235,235,0
20230828,113200,31876076,235,235,235,235,0
20230828,113100,31876076,235,235,235,235,0
20230828,113000,31876076,235,235,235,235,0
20230828,112900,31876076,235,235,235,235,0
20230828,112800,31876076,235,235,235,235,0
20230828,112700,31876076,235,235,235,235,0
20230828,112600,31876076,235,235,235,235,15
20230828,112500,31872551,235,235,235,235,390
20230828,112400,31780901,235,236,236,235,111
20230828,112300,31754815,234,234,234,234,0
20230828,112200,31754815,234,234,234,234,0
20230828,112100,31754815,234,234,234,234,0
20230828,112000,31754815,234,234,234,234,0
20230828,111900,31754815,234,234,234,234,2200
20230828,111800,31240015,234,234,234,234,0
20230828,111700,31240015,234,234,234,234,0
20230828,111600,31240015,234,234,234,234,44
20230828,111500,31229719,235,235,235,235,404
20230828,111400,31134779,235,235,235,235,100
20230828,111300,31111279,235,235,235,235,0
20230828,111200,31111279,235,235,235,235,0
20230828,111100,31111279,235,235,235,235,0
20230828,111000,31111279,235,235,235,235,0
20230828,110900,31111279,235,235,235,235,0
20230828,110800,31111279,235,235,235,235,0
20230828,110700,31111279,235,235,235,235,2909
20230828,110600,30427664,236,236,236,236,0
20230828,110500,30427664,236,236,236,236,0
20230828,110400,30427664,236,236,236,236,0
20230828,110300,30427664,236,236,236,236,16
20230828,110200,30423888,236,236,236,236,0
20230828,110100,30423888,236,236,236,236,0
20230828,110000,30423888,236,236,236,236,0
20230828,105900,30423888,236,236,236,236,0
20230828,105800,30423888,236,236,236,236,0
20230828,105700,30423888,236,236,236,236,200
20230828,105600,30376688,236,236,236,236,0
20230828,105500,30376688,236,236,236,236,0
20230828,105400,30376688,236,236,236,236,10
20230828,105300,30374328,236,236,236,236,1257
20230828,105200,30077676,236,236,236,236,6
20230828,105100,30076260,236,236,236,236,0
20230828,105000,30076260,236,236,236,236,0
20230828,104900,30076260,236,236,236,236,1282
20230828,104800,29773708,236,236,236,236,0
20230828,104700,29773708,236,236,236,236,0
20230828,104600,29773708,236,236,236,236,0
20230828,104500,29773708,236,236,236,236,10
20230828,104400,29771348,236,236,236,236,0
20230828,104300,29771348,236,236,236,236,0
20230828,104200,29771348,236,236,236,236,0
20230828,104100,29771348,236,236,236,236,0
20230828,104000,29771348,236,236,236,236,50
20230828,103900,29759548,236,236,236,236,0
20230828,103800,29759548,236,236,236,236,20
20230828,103700,29754828,236,236,236,236,136
20230828,103600,29722732,236,235,236,235,101
20230828,103500,29698996,235,235,235,235,0
20230828,103400,29698996,235,235,235,235,0
20230828,103300,29698996,235,235,235,235,0
20230828,103200,29698996,235,235,235,235,0
20230828,103100,29698996,235,235,235,235,0
20230828,103000,29698996,235,235,235,235,200
20230828,102900,29651996,236,236,236,236,0
20230828,102800,29651996,236,236,236,236,0
20230828,102700,29651996,236,236,236,236,0
20230828,102600,29651996,236,236,236,236,2
20230828,102500,29651524,236,236,236,236,44
20230828,102400,29641140,235,235,235,235,1
20230828,102300,29640905,235,235,235,235,1949
20230828,102200,29182890,235,235,235,235,279
20230828,102100,29117325,235,235,235,235,250
20230828,102000,29058575,234,234,234,234,0
20230828,101900,29058575,234,234,234,234,0
20230828,101800,29058575,234,235,235,234,17
20230828,101700,29054587,236,234,236,234,2
20230828,101600,29054117,237,237,237,237,0
20230828,101500,29054117,237,237,237,237,0
20230828,101400,29054117,237,237,237,237,0
20230828,101300,29054117,237,237,237,237,0
20230828,101200,29054117,237,237,237,237,0
20230828,101100,29054117,237,237,237,237,0
20230828,101000,29054117,237,237,237,237,0
20230828,100900,29054117,237,237,237,237,1
20230828,100800,29053880,236,236,236,236,0
20230828,100700,29053880,236,236,236,236,0
20230828,100600,29053880,236,236,236,236,26
20230828,100500,29047744,237,236,237,236,1000
20230828,100400,28810977,236,236,236,236,901
20230828,100300,28598341,236,236,236,236,170
20230828,100200,28558221,236,236,236,236,20
20230828,100100,28553501,236,236,236,236,1
20230828,100000,28553265,235,235,235,235,0
20230828,095900,28553265,235,235,235,235,5999
20230828,095800,27143500,235,235,235,235,0
20230828,095700,27143500,235,235,235,235,0
20230828,095600,27143500,235,235,235,235,0
20230828,095500,27143500,235,235,235,235,0
20230828,095400,27143500,235,235,235,235,0
20230828,095300,27143500,235,234,235,233,6755
20230828,095200,25567720,234,234,234,234,28
20230828,095100,25561168,234,235,235,234,52
20230828,095000,25548970,235,235,235,235,1
20230828,094900,25548735,234,234,234,234,80
20230828,094800,25530015,236,236,236,236,2
20230828,094700,25529543,237,237,237,237,0
20230828,094600,25529543,237,237,237,237,1000
20230828,094500,25292543,237,237,237,237,0
20230828,094400,25292543,237,237,237,237,0
20230828,094300,25292543,237,237,237,237,0
20230828,094200,25292543,237,237,237,237,5
20230828,094100,25291358,234,237,237,234,13
20230828,094000,25288280,237,237,237,237,0
20230828,093900,25288280,237,237,237,237,0
20230828,093800,25288280,237,236,237,236,807
20230828,093700,25097038,237,237,237,236,315
20230828,093600,25022391,237,233,237,233,2
20230828,093500,25021921,237,237,237,237,0
20230828,093400,25021921,237,237,237,233,17644
20230828,093300,20908785,236,236,236,236,0
20230828,093200,20908785,236,236,236,236,14790
20230828,093100,17418345,236,236,236,236,104
20230828,093000,17393801,236,236,236,236,1
20230828,092900,17393565,234,234,234,234,6000
20230828,092800,15989565,235,235,235,235,4
20230828,092700,15988625,235,235,235,235,1
20230828,092600,15988390,233,233,233,233,0
20230828,092500,15988390,233,235,235,233,10155
20230828,092400,13617902,235,235,235,235,0
20230828,092300,13617902,235,236,236,235,802
20230828,092200,13429412,237,234,237,234,253
20230828,092100,13369901,235,234,235,234,10019
20230828,092000,11016799,235,235,235,235,0
20230828,091900,11016799,235,235,235,235,459
20230828,091800,10908934,236,236,236,236,4
20230828,091700,10907990,236,236,236,236,0
20230828,091600,10907990,236,236,236,236,0
20230828,091500,10907990,236,236,236,236,5000
20230828,091400,9727990,237,237,237,237,1
20230828,091300,9727753,238,238,238,238,0
20230828,091200,9727753,238,238,238,238,53
20230828,091100,9715139,238,236,238,234,670
20230828,091000,9557645,237,237,237,237,0
20230828,090900,9557645,237,237,237,237,0
20230828,090800,9557645,237,237,237,237,5
20230828,090700,9556460,235,235,235,235,10001
20230828,090600,7206225,235,235,235,235,0
20230828,090500,7206225,235,235,235,235,0
20230828,090400,7206225,235,235,235,235,0
20230828,090300,7206225,235,235,235,235,197
20230828,090200,7159930,235,235,235,235,0
20230828,090100,7159930,235,236,236,235,24268
20230828,090000,1456944,239,239,239,239,6096