stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204800,3722032638,836,836,836,836,45736
20230829,204700,3722032638,836,836,836,836,0
20230829,204600,3722032638,836,836,836,836,0
20230829,204500,3722032638,836,836,836,836,0
20230829,204400,3722032638,836,836,836,836,0
20230829,204300,3722032638,836,836,836,836,0
20230829,204200,3722032638,836,836,836,836,0
20230829,204100,3722032638,836,836,836,836,0
20230829,204000,3722032638,836,836,836,836,0
20230829,203900,3722032638,836,836,836,836,0
20230829,203800,3722032638,836,836,836,836,0
20230829,203700,3722032638,836,836,836,836,0
20230829,203600,3722032638,836,836,836,836,0
20230829,203500,3722032638,836,836,836,836,0
20230829,203400,3722032638,836,836,836,836,0
20230829,203300,3722032638,836,836,836,836,0
20230829,203200,3722032638,836,836,836,836,0
20230829,203100,3722032638,836,836,836,836,0
20230829,203000,3722032638,836,836,836,836,0
20230829,202900,3722032638,836,836,836,836,0
20230829,202800,3722032638,836,836,836,836,0
20230829,202700,3722032638,836,836,836,836,0
20230829,202600,3722032638,836,836,836,836,0
20230829,202500,3722032638,836,836,836,836,0
20230829,202400,3722032638,836,836,836,836,0
20230829,202300,3722032638,836,836,836,836,0
20230829,202200,3722032638,836,836,836,836,0
20230829,202100,3722032638,836,836,836,836,0
20230829,202000,3722032638,836,836,836,836,0
20230829,201900,3722032638,836,836,836,836,0
20230829,201800,3722032638,836,836,836,836,45736
20230829,201700,3722032638,836,836,836,836,0
20230829,201600,3722032638,836,836,836,836,0
20230829,201500,3722032638,836,836,836,836,0
20230829,201400,3722032638,836,836,836,836,0
20230829,201300,3722032638,836,836,836,836,0
20230829,201200,3722032638,836,836,836,836,0
20230829,201100,3722032638,836,836,836,836,0
20230829,201000,3722032638,836,836,836,836,0
20230829,200900,3722032638,836,836,836,836,0
20230829,200800,3722032638,836,836,836,836,0
20230829,200700,3722032638,836,836,836,836,0
20230829,200600,3722032638,836,836,836,836,0
20230829,200500,3722032638,836,836,836,836,0
20230829,200400,3722032638,836,836,836,836,0
20230829,200300,3722032638,836,836,836,836,0
20230829,200200,3722032638,836,836,836,836,0
20230829,200100,3722032638,836,836,836,836,0
20230829,200000,3722032638,836,836,836,836,0
20230829,195900,3722032638,836,836,836,836,0
20230829,195800,3722032638,836,836,836,836,0
20230829,195700,3722032638,836,836,836,836,0
20230829,195600,3722032638,836,836,836,836,0
20230829,195500,3722032638,836,836,836,836,0
20230829,195400,3722032638,836,836,836,836,0
20230829,195300,3722032638,836,836,836,836,0
20230829,195200,3722032638,836,836,836,836,0
20230829,195100,3722032638,836,836,836,836,0
20230829,195000,3722032638,836,836,836,836,0
20230829,194900,3722032638,836,836,836,836,0
20230829,194800,3722032638,836,836,836,836,45736
20230829,194700,3722032638,836,836,836,836,0
20230829,194600,3722032638,836,836,836,836,0
20230829,194500,3722032638,836,836,836,836,0
20230829,194400,3722032638,836,836,836,836,0
20230829,194300,3722032638,836,836,836,836,0
20230829,194200,3722032638,836,836,836,836,0
20230829,194100,3722032638,836,836,836,836,0
20230829,194000,3722032638,836,836,836,836,0
20230829,193900,3722032638,836,836,836,836,0
20230829,193800,3722032638,836,836,836,836,0
20230829,193700,3722032638,836,836,836,836,0
20230829,193600,3722032638,836,836,836,836,0
20230829,193500,3722032638,836,836,836,836,0
20230829,193400,3722032638,836,836,836,836,0
20230829,193300,3722032638,836,836,836,836,0
20230829,193200,3722032638,836,836,836,836,0
20230829,193100,3722032638,836,836,836,836,0
20230829,193000,3722032638,836,836,836,836,0
20230829,192900,3722032638,836,836,836,836,0
20230829,192800,3722032638,836,836,836,836,0
20230829,192700,3722032638,836,836,836,836,0
20230829,192600,3722032638,836,836,836,836,0
20230829,192500,3722032638,836,836,836,836,0
20230829,192400,3722032638,836,836,836,836,0
20230829,192300,3722032638,836,836,836,836,0
20230829,192200,3722032638,836,836,836,836,0
20230829,192100,3722032638,836,836,836,836,0
20230829,192000,3722032638,836,836,836,836,0
20230829,191900,3722032638,836,836,836,836,0
20230829,191800,3722032638,836,836,836,836,45736
20230829,191700,3722032638,836,836,836,836,0
20230829,191600,3722032638,836,836,836,836,0
20230829,191500,3722032638,836,836,836,836,0
20230829,191400,3722032638,836,836,836,836,0
20230829,191300,3722032638,836,836,836,836,0
20230829,191200,3722032638,836,836,836,836,0
20230829,191100,3722032638,836,836,836,836,0
20230829,191000,3722032638,836,836,836,836,0
20230829,190900,3722032638,836,836,836,836,0
20230829,190800,3722032638,836,836,836,836,0
20230829,190700,3722032638,836,836,836,836,0
20230829,190600,3722032638,836,836,836,836,0
20230829,190500,3722032638,836,836,836,836,0
20230829,190400,3722032638,836,836,836,836,0
20230829,190300,3722032638,836,836,836,836,0
20230829,190200,3722032638,836,836,836,836,0
20230829,190100,3722032638,836,836,836,836,0
20230829,190000,3722032638,836,836,836,836,0
20230829,185900,3722032638,836,836,836,836,0
20230829,185800,3722032638,836,836,836,836,0
20230829,185700,3722032638,836,836,836,836,0
20230829,185600,3722032638,836,836,836,836,0
20230829,185500,3722032638,836,836,836,836,0
20230829,185400,3722032638,836,836,836,836,0
20230829,185300,3722032638,836,836,836,836,0
20230829,185200,3722032638,836,836,836,836,0
20230829,185100,3722032638,836,836,836,836,0
20230829,185000,3722032638,836,836,836,836,0
20230829,184900,3722032638,836,836,836,836,0
20230829,184800,3722032638,836,836,836,836,45736
20230829,184700,3722032638,836,836,836,836,0
20230829,184600,3722032638,836,836,836,836,0
20230829,184500,3722032638,836,836,836,836,0
20230829,184400,3722032638,836,836,836,836,0
20230829,184300,3722032638,836,836,836,836,0
20230829,184200,3722032638,836,836,836,836,0
20230829,184100,3722032638,836,836,836,836,0
20230829,184000,3722032638,836,836,836,836,0
20230829,183900,3722032638,836,836,836,836,0
20230829,183800,3722032638,836,836,836,836,0
20230829,183700,3722032638,836,836,836,836,0
20230829,183600,3722032638,836,836,836,836,0
20230829,183500,3722032638,836,836,836,836,0
20230829,183400,3722032638,836,836,836,836,0
20230829,183300,3722032638,836,836,836,836,0
20230829,183200,3722032638,836,836,836,836,0
20230829,183100,3722032638,836,836,836,836,0
20230829,183000,3722032638,836,836,836,836,0
20230829,182900,3722032638,836,836,836,836,0
20230829,182800,3722032638,836,836,836,836,0
20230829,182700,3722032638,836,836,836,836,0
20230829,182600,3722032638,836,836,836,836,0
20230829,182500,3722032638,836,836,836,836,0
20230829,182400,3722032638,836,836,836,836,0
20230829,182300,3722032638,836,836,836,836,0
20230829,182200,3722032638,836,836,836,836,0
20230829,182100,3722032638,836,836,836,836,0
20230829,182000,3722032638,836,836,836,836,0
20230829,181900,3722032638,836,836,836,836,0
20230829,181800,3722032638,836,836,836,836,45736
20230829,181700,3722032638,836,836,836,836,0
20230829,181600,3722032638,836,836,836,836,0
20230829,181500,3722032638,836,836,836,836,0
20230829,181400,3722032638,836,836,836,836,0
20230829,181300,3722032638,836,836,836,836,0
20230829,181200,3722032638,836,836,836,836,0
20230829,181100,3722032638,836,836,836,836,0
20230829,181000,3722032638,836,836,836,836,0
20230829,180900,3722032638,836,836,836,836,0
20230829,180800,3722032638,836,836,836,836,0
20230829,180700,3722032638,836,836,836,836,0
20230829,180600,3722032638,836,836,836,836,0
20230829,180500,3722032638,836,836,836,836,0
20230829,180400,3722032638,836,836,836,836,0
20230829,180300,3722032638,836,836,836,836,0
20230829,180200,3722032638,836,836,836,836,0
20230829,180100,3722032638,836,836,836,836,0
20230829,180000,3722032638,836,836,836,836,0
20230829,175900,3722032638,836,836,836,836,0
20230829,175800,3722032638,836,836,836,836,0
20230829,175700,3722032638,836,836,836,836,0
20230829,175600,3722032638,836,836,836,836,0
20230829,175500,3722032638,836,836,836,836,0
20230829,175400,3722032638,836,836,836,836,0
20230829,175300,3722032638,836,836,836,836,0
20230829,175200,3722032638,836,836,836,836,0
20230829,175100,3722032638,836,836,836,836,0
20230829,175000,3722032638,836,836,836,836,0
20230829,174900,3722032638,836,836,836,836,0
20230829,174800,3722032638,836,836,836,836,45736
20230829,174700,3722032638,836,836,836,836,0
20230829,174600,3722032638,836,836,836,836,0
20230829,174500,3722032638,836,836,836,836,0
20230829,174400,3722032638,836,836,836,836,0
20230829,174300,3722032638,836,836,836,836,0
20230829,174200,3722032638,836,836,836,836,0
20230829,174100,3722032638,836,836,836,836,0
20230829,174000,3722032638,836,836,836,836,0
20230829,173900,3722032638,836,836,836,836,0
20230829,173800,3722032638,836,836,836,836,0
20230829,173700,3722032638,836,836,836,836,0
20230829,173600,3722032638,836,836,836,836,0
20230829,173500,3722032638,836,836,836,836,0
20230829,173400,3722032638,836,836,836,836,0
20230829,173300,3722032638,836,836,836,836,0
20230829,173200,3722032638,836,836,836,836,0
20230829,173100,3722032638,836,836,836,836,0
20230829,173000,3722032638,836,836,836,836,0
20230829,172900,3722032638,836,836,836,836,0
20230829,172800,3722032638,836,836,836,836,0
20230829,172700,3722032638,836,836,836,836,0
20230829,172600,3722032638,836,836,836,836,0
20230829,172500,3722032638,836,836,836,836,0
20230829,172400,3722032638,836,836,836,836,0
20230829,172300,3722032638,836,836,836,836,0
20230829,172200,3722032638,836,836,836,836,0
20230829,172100,3722032638,836,836,836,836,0
20230829,172000,3722032638,836,836,836,836,0
20230829,171900,3722032638,836,836,836,836,0
20230829,171800,3722032638,836,836,836,836,45736
20230829,171700,3722032638,836,836,836,836,0
20230829,171600,3722032638,836,836,836,836,0
20230829,171500,3722032638,836,836,836,836,0
20230829,171400,3722032638,836,836,836,836,0
20230829,171300,3722032638,836,836,836,836,0
20230829,171200,3722032638,836,836,836,836,0
20230829,171100,3722032638,836,836,836,836,0
20230829,171000,3722032638,836,836,836,836,0
20230829,170900,3722032638,836,836,836,836,0
20230829,170800,3722032638,836,836,836,836,0
20230829,170700,3722032638,836,836,836,836,0
20230829,170600,3722032638,836,836,836,836,0
20230829,170500,3722032638,836,836,836,836,0
20230829,170400,3722032638,836,836,836,836,0
20230829,170300,3722032638,836,836,836,836,0
20230829,170200,3722032638,836,836,836,836,0
20230829,170100,3722032638,836,836,836,836,0
20230829,170000,3722032638,836,836,836,836,0
20230829,165900,3722032638,836,836,836,836,0
20230829,165800,3722032638,836,836,836,836,0
20230829,165700,3722032638,836,836,836,836,0
20230829,165600,3722032638,836,836,836,836,0
20230829,165500,3722032638,836,836,836,836,0
20230829,165400,3722032638,836,836,836,836,0
20230829,165300,3722032638,836,836,836,836,0
20230829,165200,3722032638,836,836,836,836,0
20230829,165100,3722032638,836,836,836,836,0
20230829,165000,3722032638,836,836,836,836,0
20230829,164900,3722032638,836,836,836,836,0
20230829,164800,3722032638,836,836,836,836,45736
20230829,164700,3722032638,836,836,836,836,0
20230829,164600,3722032638,836,836,836,836,0
20230829,164500,3722032638,836,836,836,836,0
20230829,164400,3722032638,836,836,836,836,0
20230829,164300,3722032638,836,836,836,836,0
20230829,164200,3722032638,836,836,836,836,0
20230829,164100,3722032638,836,836,836,836,0
20230829,164000,3722032638,836,836,836,836,0
20230829,163900,3722032638,836,836,836,836,0
20230829,163800,3722032638,836,836,836,836,0
20230829,163700,3722032638,836,836,836,836,0
20230829,163600,3722032638,836,836,836,836,0
20230829,163500,3722032638,836,836,836,836,0
20230829,163400,3722032638,836,836,836,836,0
20230829,163300,3722032638,836,836,836,836,0
20230829,163200,3722032638,836,836,836,836,0
20230829,163100,3722032638,836,836,836,836,0
20230829,163000,3722032638,836,836,836,836,0
20230829,162900,3722032638,836,836,836,836,0
20230829,162800,3722032638,836,836,836,836,0
20230829,162700,3722032638,836,836,836,836,0
20230829,162600,3722032638,836,836,836,836,0
20230829,162500,3722032638,836,836,836,836,0
20230829,162400,3722032638,836,836,836,836,0
20230829,162300,3722032638,836,836,836,836,0
20230829,162200,3722032638,836,836,836,836,0
20230829,162100,3722032638,836,836,836,836,0
20230829,162000,3722032638,836,836,836,836,0
20230829,161900,3722032638,836,836,836,836,0
20230829,161800,3722032638,836,836,836,836,45736
20230829,161700,3722032638,836,836,836,836,0
20230829,161600,3722032638,836,836,836,836,0
20230829,161500,3722032638,836,836,836,836,0
20230829,161400,3722032638,836,836,836,836,0
20230829,161300,3722032638,836,836,836,836,0
20230829,161200,3722032638,836,836,836,836,0
20230829,161100,3722032638,836,836,836,836,0
20230829,161000,3722032638,836,836,836,836,0
20230829,160900,3722032638,836,836,836,836,0
20230829,160800,3722032638,836,836,836,836,0
20230829,160700,3722032638,836,836,836,836,0
20230829,160600,3722032638,836,836,836,836,0
20230829,160500,3722032638,836,836,836,836,0
20230829,160400,3722032638,836,836,836,836,0
20230829,160300,3722032638,836,836,836,836,0
20230829,160200,3722032638,836,836,836,836,0
20230829,160100,3722032638,836,836,836,836,0
20230829,160000,3722032638,836,836,836,836,0
20230829,155900,3722032638,836,836,836,836,0
20230829,155800,3722032638,836,836,836,836,0
20230829,155700,3722032638,836,836,836,836,0
20230829,155600,3722032638,836,836,836,836,0
20230829,155500,3722032638,836,836,836,836,0
20230829,155400,3722032638,836,836,836,836,0
20230829,155300,3722032638,836,836,836,836,0
20230829,155200,3722032638,836,836,836,836,0
20230829,155100,3722032638,836,836,836,836,0
20230829,155000,3722032638,836,836,836,836,0
20230829,154900,3722032638,836,836,836,836,0
20230829,154800,3722032638,836,836,836,836,45736
20230829,154700,3722032638,836,836,836,836,0
20230829,154600,3722032638,836,836,836,836,0
20230829,154500,3722032638,836,836,836,836,0
20230829,154400,3722032638,836,836,836,836,0
20230829,154300,3722032638,836,836,836,836,0
20230829,154200,3722032638,836,836,836,836,0
20230829,154100,3722032638,836,836,836,836,0
20230829,154000,3722032638,836,836,836,836,0
20230829,153900,3722032638,836,836,836,836,0
20230829,153800,3722032638,836,836,836,836,0
20230829,153700,3722032638,836,836,836,836,0
20230829,153600,3722032638,836,836,836,836,0
20230829,153500,3722032638,836,836,836,836,0
20230829,153400,3722032638,836,836,836,836,0
20230829,153300,3722032638,836,836,836,836,0
20230829,153200,3722032638,836,836,836,836,0
20230829,153100,3722032638,836,836,836,836,0
20230829,153000,3722032638,836,836,836,836,45736
20230829,152900,3683797342,839,839,839,839,0
20230829,152800,3683797342,839,839,839,839,0
20230829,152700,3683797342,839,839,839,839,0
20230829,152600,3683797342,839,839,839,839,0
20230829,152500,3683797342,839,839,839,839,0
20230829,152400,3683797342,839,839,839,839,0
20230829,152300,3683797342,839,839,839,839,0
20230829,152200,3683797342,839,839,839,839,0
20230829,152100,3683797342,839,839,839,839,0
20230829,152000,3683797342,839,839,839,839,0
20230829,151900,3683797342,839,839,839,837,5296
20230829,151800,3679360381,839,838,839,837,7974
20230829,151700,3672681871,839,839,840,838,5557
20230829,151600,3668023164,840,840,841,838,14773
20230829,151500,3655618217,840,840,840,838,4125
20230829,151400,3652158557,839,838,840,836,10096
20230829,151300,3643694525,838,837,839,835,7807
20230829,151200,3637158177,839,836,839,835,1455
20230829,151100,3635942595,839,838,840,835,12975
20230829,151000,3625094052,839,840,840,839,1312
20230829,150900,3623992209,840,842,843,840,2330
20230829,150800,3622032735,842,841,843,841,4753
20230829,150700,3618035434,843,841,843,837,6749
20230829,150600,3612375673,844,842,844,842,5300
20230829,150500,3607905588,843,841,843,841,3205
20230829,150400,3605206704,842,837,842,837,1571
20230829,150300,3603887045,840,840,840,836,2241
20230829,150200,3602012048,837,839,840,836,3229
20230829,150100,3599309669,839,842,844,836,21182
20230829,150000,3581556920,842,839,842,839,2478
20230829,145900,3579475205,840,840,842,838,5379
20230829,145800,3574962108,843,844,844,840,99
20230829,145700,3574878658,844,840,844,839,5868
20230829,145600,3569945244,841,839,841,838,6124
20230829,145500,3564808396,841,841,842,836,42572
20230829,145400,3529106676,843,843,844,841,21262
20230829,145300,3511196375,844,843,844,842,3831
20230829,145200,3507967279,843,845,845,841,5471
20230829,145100,3503360445,845,839,845,839,43689
20230829,145000,3466625143,841,849,849,839,81951
20230829,144900,3397625166,849,846,850,844,19946
20230829,144800,3380746087,845,849,852,844,80453
20230829,144700,3312705342,855,852,855,849,10974
20230829,144600,3303365803,852,853,858,849,22945
20230829,144500,3283819259,853,853,855,847,83247
20230829,144400,3212962893,854,859,860,850,82921
20230829,144300,3142097310,860,863,873,847,396196
20230829,144200,2799938263,866,889,889,860,381174
20230829,144100,2466309213,889,856,889,856,157178
20230829,144000,2328133395,856,856,856,856,33
20230829,143900,2328105147,856,857,858,853,8780
20230829,143800,2320600024,857,856,857,854,9336
20230829,143700,2312615731,855,857,858,855,4550
20230829,143600,2308720674,857,861,861,857,13027
20230829,143500,2297547073,862,855,869,854,42292
20230829,143400,2261200272,855,851,855,847,17582
20230829,143300,2246207435,847,853,853,845,16721
20230829,143200,2232015979,850,852,852,850,1010
20230829,143100,2231157435,854,849,854,849,7079
20230829,143000,2225121670,848,845,852,844,8841
20230829,142900,2217623581,844,851,851,844,36403
20230829,142800,2186760815,851,850,854,848,8722
20230829,142700,2179356877,848,852,854,848,22340
20230829,142600,2160338054,854,851,855,850,26909
20230829,142500,2137385216,852,845,852,844,20431
20230829,142400,2120060894,844,846,848,843,32350
20230829,142300,2092709826,846,847,849,843,32842
20230829,142200,2064961651,850,851,852,847,39950
20230829,142100,2031034858,850,858,858,850,75712
20230829,142000,1966464920,858,873,873,855,107866
20230829,141900,1873638260,868,858,877,857,190156
20230829,141800,1708433455,857,874,881,857,240880
20230829,141700,1498960989,881,842,889,842,578454
20230829,141600,993407749,842,842,842,842,0
20230829,141500,993407749,842,839,842,839,53
20230829,141400,993363206,839,840,840,839,121
20230829,141300,993261682,842,839,842,839,312
20230829,141200,992999910,843,843,843,843,0
20230829,141100,992999910,843,843,843,843,3
20230829,141000,992997381,843,839,843,838,265
20230829,140900,992775286,839,839,839,839,1000
20230829,140800,991936286,839,844,844,839,7142
20230829,140700,985931740,844,844,844,844,0
20230829,140600,985931740,844,841,844,841,2
20230829,140500,985930055,840,840,840,840,1000
20230829,140400,985090055,844,844,844,844,0
20230829,140300,985090055,844,844,844,844,16
20230829,140200,985076551,844,844,844,844,0
20230829,140100,985076551,844,844,844,844,0
20230829,140000,985076551,844,844,844,844,1
20230829,135900,985075707,840,842,842,839,5013
20230829,135800,980860489,844,844,844,844,0
20230829,135700,980860489,844,844,844,844,1
20230829,135600,980859645,842,843,843,842,1265
20230829,135500,979794514,844,844,844,844,2101
20230829,135400,978021270,844,842,844,842,1626
20230829,135300,976649646,844,844,844,844,0
20230829,135200,976649646,844,844,844,844,0
20230829,135100,976649646,844,844,844,844,400
20230829,135000,976312046,844,844,844,844,0
20230829,134900,976312046,844,844,844,844,0
20230829,134800,976312046,844,844,844,844,1
20230829,134700,976311202,841,841,841,841,500
20230829,134600,975890702,841,842,842,841,1382
20230829,134500,974728156,841,843,843,841,51066
20230829,134400,931723635,843,844,844,843,8028
20230829,134300,924955934,844,844,844,844,0
20230829,134200,924955934,844,844,844,844,1001
20230829,134100,924111090,845,846,846,845,1007
20230829,134000,923260168,846,844,846,844,2
20230829,133900,923258478,844,845,846,844,2555
20230829,133800,921099623,846,846,846,845,77
20230829,133700,921034550,845,845,845,845,0
20230829,133600,921034550,845,845,845,845,166
20230829,133500,920894280,845,847,847,845,510
20230829,133400,920463310,847,847,847,847,20
20230829,133300,920446370,847,847,847,847,1
20230829,133200,920445523,846,846,846,846,121
20230829,133100,920343157,848,848,848,848,1796
20230829,133000,918820149,845,845,845,845,1999
20230829,132900,917130994,849,848,849,848,5235
20230829,132800,912686713,848,848,849,848,1089
20230829,132700,911763240,849,848,849,848,50
20230829,132600,911720839,849,848,849,848,1365
20230829,132500,910563318,848,848,848,848,1
20230829,132400,910562470,848,848,848,848,0
20230829,132300,910562470,848,848,848,848,200
20230829,132200,910392870,848,848,848,848,0
20230829,132100,910392870,848,848,848,848,0
20230829,132000,910392870,848,848,848,848,10
20230829,131900,910384390,848,846,848,845,4173
20230829,131800,906850166,845,845,845,845,100
20230829,131700,906765666,846,846,846,846,1
20230829,131600,906764820,844,844,844,844,100
20230829,131500,906680420,846,846,846,846,300
20230829,131400,906426620,844,844,844,844,859
20230829,131300,905701624,846,844,846,844,4200
20230829,131200,902156424,847,847,847,847,6
20230829,131100,902151342,845,845,845,845,1000
20230829,131000,901306342,847,847,847,847,0
20230829,130900,901306342,847,847,847,847,10
20230829,130800,901297872,847,847,847,844,3532
20230829,130700,898316531,844,847,847,844,2455
20230829,130600,896243615,847,848,848,847,82
20230829,130500,896174140,847,847,847,847,1
20230829,130400,896173293,848,848,848,848,172
20230829,130300,896027437,848,848,849,848,726
20230829,130200,895411589,848,848,848,848,4000
20230829,130100,892019589,848,848,848,848,630
20230829,130000,891485349,848,847,848,847,651
20230829,125900,890933750,847,845,847,845,2
20230829,125800,890932058,847,847,847,847,20
20230829,125700,890915118,844,844,844,844,7188
20230829,125600,884848446,847,847,847,847,0
20230829,125500,884848446,847,847,847,847,700
20230829,125400,884255546,847,847,847,847,0
20230829,125300,884255546,847,847,847,847,2
20230829,125200,884253852,846,847,847,846,2900
20230829,125100,881800451,846,846,846,846,8
20230829,125000,881793683,846,844,846,844,2450
20230829,124900,879725881,844,845,845,844,2500
20230829,124800,877613781,846,845,846,845,1721
20230829,124700,876159535,844,844,844,844,149
20230829,124600,876033779,845,845,845,845,0
20230829,124500,876033779,845,845,845,845,0
20230829,124400,876033779,845,844,845,844,700
20230829,124300,875442969,844,844,844,844,500
20230829,124200,875020969,845,845,845,845,23
20230829,124100,875001534,845,845,845,845,20
20230829,124000,874984634,843,845,845,843,7683
20230829,123900,868504282,845,845,845,845,44
20230829,123800,868467102,846,845,846,845,72
20230829,123700,868406206,844,844,844,844,0
20230829,123600,868406206,844,845,845,844,300
20230829,123500,868152993,846,846,846,846,0
20230829,123400,868152993,846,846,846,846,0
20230829,123300,868152993,846,845,846,845,289
20230829,123200,867908509,846,846,846,846,0
20230829,123100,867908509,846,846,846,846,0
20230829,123000,867908509,846,846,846,846,16
20230829,122900,867894973,847,846,847,846,3654
20230829,122800,864803679,846,846,846,846,1306
20230829,122700,863698803,846,846,846,846,2142
20230829,122600,861886671,846,846,846,846,0
20230829,122500,861886671,846,846,846,846,170
20230829,122400,861742851,846,846,846,846,0
20230829,122300,861742851,846,846,846,844,5949
20230829,122200,856721197,845,845,845,845,0
20230829,122100,856721197,845,845,845,845,4000
20230829,122000,853341197,845,845,846,845,2750
20230829,121900,851017437,846,846,846,846,0
20230829,121800,851017437,846,846,846,846,1
20230829,121700,851016591,846,846,846,846,0
20230829,121600,851016591,846,846,846,846,2
20230829,121500,851014899,846,847,847,846,3
20230829,121400,851012360,845,845,845,845,1193
20230829,121300,850004275,845,846,846,845,5001
20230829,121200,845777757,846,846,846,846,90
20230829,121100,845701617,847,847,847,847,5
20230829,121000,845697382,847,847,847,847,8
20230829,120900,845690606,847,847,847,847,118
20230829,120800,845590660,847,847,847,847,400
20230829,120700,845251860,847,846,847,846,7
20230829,120600,845245932,846,847,847,846,624
20230829,120500,844717444,847,847,847,847,601
20230829,120400,844208397,845,846,846,845,5000
20230829,120300,839983138,849,847,849,847,2
20230829,120200,839981442,846,847,847,846,212
20230829,120100,839802079,847,849,849,847,1301
20230829,120000,838697706,849,847,849,847,1905
20230829,115900,837084168,849,849,849,849,0
20230829,115800,837084168,849,847,849,847,11
20230829,115700,837074849,849,849,849,849,0
20230829,115600,837074849,849,849,849,849,0
20230829,115500,837074849,849,849,849,849,2270
20230829,115400,835147619,849,849,849,849,0
20230829,115300,835147619,849,849,849,849,6386
20230829,115200,829725905,849,849,849,849,926
20230829,115100,828939731,849,849,850,849,5073
20230829,115000,824627836,850,849,850,849,400
20230829,114900,824287936,849,849,849,849,1763
20230829,114800,822791149,849,849,849,849,203
20230829,114700,822618802,849,846,849,846,1135
20230829,114600,821658194,846,846,846,846,4103
20230829,114500,818187056,846,847,847,846,1486
20230829,114400,816929200,848,849,849,848,1614
20230829,114300,815559225,849,849,849,849,1
20230829,114200,815558376,846,846,846,846,65
20230829,114100,815503386,849,846,849,846,5260
20230829,114000,811040031,847,847,847,847,0
20230829,113900,811040031,847,848,848,847,2
20230829,113800,811038336,847,847,847,844,9265
20230829,113700,803200084,844,845,845,844,63
20230829,113600,803146878,847,847,847,847,12
20230829,113500,803136714,845,845,845,845,56
20230829,113400,803089394,845,845,845,845,5
20230829,113300,803085169,847,847,847,847,7
20230829,113200,803079240,844,846,847,844,2616
20230829,113100,800869332,846,846,847,846,701
20230829,113000,800276285,845,845,848,845,5
20230829,112900,800272057,848,848,848,848,1
20230829,112800,800271209,848,848,848,848,0
20230829,112700,800271209,848,848,848,848,1
20230829,112600,800270361,846,849,849,846,550
20230829,112500,799804911,849,846,849,843,3268
20230829,112400,797037267,846,844,846,844,6618
20230829,112300,791451575,846,845,846,844,13503
20230829,112200,780053788,845,845,847,845,601
20230829,112100,779545941,846,847,847,845,4902
20230829,112000,775399825,846,849,849,846,668
20230829,111900,774834097,850,848,850,846,1730
20230829,111800,773367057,848,848,849,848,517
20230829,111700,772928640,844,847,849,844,2640
20230829,111600,770695150,845,848,849,845,2359
20230829,111500,768700832,848,850,855,848,8102
20230829,111400,761807640,850,858,858,850,151640
20230829,111300,631962533,857,854,858,850,29397
20230829,111200,606875902,854,854,854,852,833
20230829,111100,606165431,855,854,855,853,7126
20230829,111000,600081821,853,851,853,850,10727
20230829,110900,590934190,853,850,853,848,24551
20230829,110800,570043427,849,848,849,848,6410
20230829,110700,564601657,849,849,849,849,2741
20230829,110600,562274548,849,849,849,849,2
20230829,110500,562272850,848,848,848,846,3754
20230829,110400,559089863,848,848,848,848,6
20230829,110300,559084775,848,846,848,846,24106
20230829,110200,538660664,846,843,846,843,16928
20230829,110100,524371551,843,842,843,842,5
20230829,110000,524367339,843,844,844,843,2538
20230829,105900,522226772,843,842,844,842,10164
20230829,105800,513664041,841,838,841,838,26580
20230829,105700,491347712,838,838,838,838,0
20230829,105600,491347712,838,838,838,838,1
20230829,105500,491346874,836,836,836,836,802
20230829,105400,490676402,838,838,838,838,0
20230829,105300,490676402,838,836,838,836,2010
20230829,105200,488992042,836,836,836,836,1000
20230829,105100,488156042,838,838,838,838,0
20230829,105000,488156042,838,838,838,838,0
20230829,104900,488156042,838,835,838,835,1001
20230829,104800,487320204,836,836,836,836,3536
20230829,104700,484364108,836,838,838,836,2160
20230829,104600,482555137,838,838,838,838,4284
20230829,104500,478965145,838,838,838,838,0
20230829,104400,478965145,838,838,838,838,607
20230829,104300,478456479,835,836,838,835,11613
20230829,104200,468744478,836,836,836,836,2530
20230829,104100,466629398,836,836,838,836,2002
20230829,104000,464955724,836,837,837,836,1283
20230829,103900,463882137,837,838,838,837,4
20230829,103800,463878787,838,836,838,836,2001
20230829,103700,462205949,838,836,838,836,2001
20230829,103600,460533111,837,838,839,836,14254
20230829,103500,448593260,838,838,838,838,1
20230829,103400,448592422,836,838,838,836,103
20230829,103300,448506116,838,838,838,838,1
20230829,103200,448505278,835,837,837,835,1050
20230829,103100,447628074,838,837,838,837,495
20230829,103000,447213758,838,837,838,837,51
20230829,102900,447171070,837,838,838,837,314
20230829,102800,446907952,838,838,838,838,19
20230829,102700,446892030,839,839,839,839,500
20230829,102600,446472530,839,839,839,839,1
20230829,102500,446471691,839,839,839,836,7163
20230829,102400,440476963,839,839,839,839,14
20230829,102300,440465217,840,839,840,839,20
20230829,102200,440448436,840,841,841,839,3
20230829,102100,440445916,840,840,840,840,50
20230829,102000,440403916,840,840,840,840,500
20230829,101900,439983916,841,841,841,841,0
20230829,101800,439983916,841,839,841,837,5007
20230829,101700,435787277,840,841,841,840,620
20230829,101600,435266454,843,840,843,840,501
20230829,101500,434845611,840,843,843,840,3175
20230829,101400,432175944,844,843,844,843,10187
20230829,101300,423586266,844,844,845,843,11820
20230829,101200,413609952,844,840,844,840,39584
20230829,101100,380301519,841,840,841,840,19855
20230829,101000,363603747,840,840,841,839,4107
20230829,100900,360153564,840,839,840,839,4011
20230829,100800,356784335,840,838,840,838,30803
20230829,100700,330946331,838,838,838,837,1495
20230829,100600,329694521,838,837,838,835,11653
20230829,100500,319940848,837,837,837,837,0
20230829,100400,319940848,837,837,837,837,0
20230829,100300,319940848,837,836,837,836,16381
20230829,100200,306246131,836,835,836,835,1600
20230829,100100,304908631,836,836,836,836,0
20230829,100000,304908631,836,834,836,833,239
20230829,095900,304709436,836,834,836,834,1803
20230829,095800,303205732,836,834,836,834,8
20230829,095700,303199056,834,835,836,834,50
20230829,095600,303157303,835,835,835,835,50
20230829,095500,303115553,836,836,836,834,17236
20230829,095400,288737201,836,836,836,836,510
20230829,095300,288310841,836,836,836,836,2
20230829,095200,288309169,834,835,835,834,1983
20230829,095100,286653936,836,836,836,836,3
20230829,095000,286651428,836,836,836,835,8525
20230829,094900,279532552,836,836,836,836,1570
20230829,094800,278220032,837,836,837,836,2
20230829,094700,278218359,836,836,837,836,3620
20230829,094600,275192038,837,837,837,837,200
20230829,094500,275024638,838,838,838,838,2514
20230829,094400,272917906,838,838,838,838,1608
20230829,094300,271570402,838,836,838,836,12165
20230829,094200,261382297,836,835,837,835,1790
20230829,094100,259887644,837,835,837,835,5172
20230829,094000,255558744,835,835,835,835,2
20230829,093900,255557074,835,837,837,835,8149
20230829,093800,248751654,835,836,836,835,6131
20230829,093700,243626142,835,837,837,835,14522
20230829,093600,231486023,837,838,839,837,5622
20230829,093500,226774436,839,835,839,835,24754
20230829,093400,206060872,835,834,835,834,230
20230829,093300,205868942,835,834,835,834,2100
20230829,093200,204116978,834,837,837,834,6736
20230829,093100,198494381,837,836,837,835,4732
20230829,093000,194539376,836,836,836,836,20
20230829,092900,194522656,835,835,835,834,4417
20230829,092800,190836386,834,835,835,834,1112
20230829,092700,189908917,836,837,837,836,9
20230829,092600,189901385,837,834,837,834,627
20230829,092500,189378407,837,837,838,836,2624
20230829,092400,187183099,837,835,838,835,14932
20230829,092300,174693595,837,835,837,835,12556
20230829,092200,164196173,836,834,836,834,7636
20230829,092100,157824796,834,831,834,831,6558
20230829,092000,152364580,832,833,833,823,28065
20230829,091900,129170794,833,834,834,831,3226
20230829,091800,126486150,834,837,837,834,306
20230829,091700,126230476,837,834,837,834,10644
20230829,091600,117337037,835,833,835,832,7711
20230829,091500,110905461,833,834,835,833,18320
20230829,091400,95639984,834,832,836,832,31597
20230829,091300,69294921,833,833,833,833,20
20230829,091200,69278261,832,833,835,832,4942
20230829,091100,65158938,832,827,833,827,8412
20230829,091000,58174418,827,828,828,827,57
20230829,090900,58127278,828,826,828,824,8486
20230829,090800,51118962,827,827,827,826,80
20230829,090700,51052822,824,827,827,823,12783
20230829,090600,40518133,827,826,827,826,40
20230829,090500,40485073,827,829,829,826,160
20230829,090400,40352693,829,831,831,823,30616
20230829,090300,15088407,831,828,831,827,160
20230829,090200,14955847,831,830,831,830,1742
20230829,090100,13508246,831,831,831,830,3990
20230829,090000,10192656,831,825,833,825,12335