stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184100,95358790,518,518,518,518,2998
20230822,184000,95358790,518,518,518,518,0
20230822,183900,95358790,518,518,518,518,0
20230822,183800,95358790,518,518,518,518,0
20230822,183700,95358790,518,518,518,518,0
20230822,183600,95358790,518,518,518,518,0
20230822,183500,95358790,518,518,518,518,0
20230822,183400,95358790,518,518,518,518,0
20230822,183300,95358790,518,518,518,518,0
20230822,183200,95358790,518,518,518,518,0
20230822,183100,95358790,518,518,518,518,0
20230822,183000,95358790,518,518,518,518,0
20230822,182900,95358790,518,518,518,518,0
20230822,182800,95358790,518,518,518,518,0
20230822,182700,95358790,518,518,518,518,0
20230822,182600,95358790,518,518,518,518,0
20230822,182500,95358790,518,518,518,518,0
20230822,182400,95358790,518,518,518,518,0
20230822,182300,95358790,518,518,518,518,0
20230822,182200,95358790,518,518,518,518,0
20230822,182100,95358790,518,518,518,518,0
20230822,182000,95358790,518,518,518,518,0
20230822,181900,95358790,518,518,518,518,0
20230822,181800,95358790,518,518,518,518,0
20230822,181700,95358790,518,518,518,518,0
20230822,181600,95358790,518,518,518,518,0
20230822,181500,95358790,518,518,518,518,0
20230822,181400,95358790,518,518,518,518,0
20230822,181300,95358790,518,518,518,518,0
20230822,181200,95358790,518,518,518,518,0
20230822,181100,95358790,518,518,518,518,2998
20230822,181000,95358790,518,518,518,518,0
20230822,180900,95358790,518,518,518,518,0
20230822,180800,95358790,518,518,518,518,0
20230822,180700,95358790,518,518,518,518,0
20230822,180600,95358790,518,518,518,518,0
20230822,180500,95358790,518,518,518,518,0
20230822,180400,95358790,518,518,518,518,0
20230822,180300,95358790,518,518,518,518,0
20230822,180200,95358790,518,518,518,518,0
20230822,180100,95358790,518,518,518,518,0
20230822,180000,95358790,518,518,518,518,0
20230822,175900,95358790,518,518,518,518,0
20230822,175800,95358790,518,518,518,518,0
20230822,175700,95358790,518,518,518,518,0
20230822,175600,95358790,518,518,518,518,0
20230822,175500,95358790,518,518,518,518,0
20230822,175400,95358790,518,518,518,518,0
20230822,175300,95358790,518,518,518,518,0
20230822,175200,95358790,518,518,518,518,0
20230822,175100,95358790,518,518,518,518,0
20230822,175000,95358790,518,518,518,518,0
20230822,174900,95358790,518,518,518,518,0
20230822,174800,95358790,518,518,518,518,0
20230822,174700,95358790,518,518,518,518,0
20230822,174600,95358790,518,518,518,518,0
20230822,174500,95358790,518,518,518,518,0
20230822,174400,95358790,518,518,518,518,0
20230822,174300,95358790,518,518,518,518,0
20230822,174200,95358790,518,518,518,518,0
20230822,174100,95358790,518,518,518,518,2998
20230822,174000,95358790,518,518,518,518,0
20230822,173900,95358790,518,518,518,518,0
20230822,173800,95358790,518,518,518,518,0
20230822,173700,95358790,518,518,518,518,0
20230822,173600,95358790,518,518,518,518,0
20230822,173500,95358790,518,518,518,518,0
20230822,173400,95358790,518,518,518,518,0
20230822,173300,95358790,518,518,518,518,0
20230822,173200,95358790,518,518,518,518,0
20230822,173100,95358790,518,518,518,518,0
20230822,173000,95358790,518,518,518,518,0
20230822,172900,95358790,518,518,518,518,0
20230822,172800,95358790,518,518,518,518,0
20230822,172700,95358790,518,518,518,518,0
20230822,172600,95358790,518,518,518,518,0
20230822,172500,95358790,518,518,518,518,0
20230822,172400,95358790,518,518,518,518,0
20230822,172300,95358790,518,518,518,518,0
20230822,172200,95358790,518,518,518,518,0
20230822,172100,95358790,518,518,518,518,0
20230822,172000,95358790,518,518,518,518,0
20230822,171900,95358790,518,518,518,518,0
20230822,171800,95358790,518,518,518,518,0
20230822,171700,95358790,518,518,518,518,0
20230822,171600,95358790,518,518,518,518,0
20230822,171500,95358790,518,518,518,518,0
20230822,171400,95358790,518,518,518,518,0
20230822,171300,95358790,518,518,518,518,0
20230822,171200,95358790,518,518,518,518,0
20230822,171100,95358790,518,518,518,518,2998
20230822,171000,95358790,518,518,518,518,0
20230822,170900,95358790,518,518,518,518,0
20230822,170800,95358790,518,518,518,518,0
20230822,170700,95358790,518,518,518,518,0
20230822,170600,95358790,518,518,518,518,0
20230822,170500,95358790,518,518,518,518,0
20230822,170400,95358790,518,518,518,518,0
20230822,170300,95358790,518,518,518,518,0
20230822,170200,95358790,518,518,518,518,0
20230822,170100,95358790,518,518,518,518,0
20230822,170000,95358790,518,518,518,518,0
20230822,165900,95358790,518,518,518,518,0
20230822,165800,95358790,518,518,518,518,0
20230822,165700,95358790,518,518,518,518,0
20230822,165600,95358790,518,518,518,518,0
20230822,165500,95358790,518,518,518,518,0
20230822,165400,95358790,518,518,518,518,0
20230822,165300,95358790,518,518,518,518,0
20230822,165200,95358790,518,518,518,518,0
20230822,165100,95358790,518,518,518,518,0
20230822,165000,95358790,518,518,518,518,0
20230822,164900,95358790,518,518,518,518,0
20230822,164800,95358790,518,518,518,518,0
20230822,164700,95358790,518,518,518,518,0
20230822,164600,95358790,518,518,518,518,0
20230822,164500,95358790,518,518,518,518,0
20230822,164400,95358790,518,518,518,518,0
20230822,164300,95358790,518,518,518,518,0
20230822,164200,95358790,518,518,518,518,0
20230822,164100,95358790,518,518,518,518,2998
20230822,164000,95358790,518,518,518,518,0
20230822,163900,95358790,518,518,518,518,0
20230822,163800,95358790,518,518,518,518,0
20230822,163700,95358790,518,518,518,518,0
20230822,163600,95358790,518,518,518,518,0
20230822,163500,95358790,518,518,518,518,0
20230822,163400,95358790,518,518,518,518,0
20230822,163300,95358790,518,518,518,518,0
20230822,163200,95358790,518,518,518,518,0
20230822,163100,95358790,518,518,518,518,0
20230822,163000,95358790,518,518,518,518,0
20230822,162900,95358790,518,518,518,518,0
20230822,162800,95358790,518,518,518,518,0
20230822,162700,95358790,518,518,518,518,0
20230822,162600,95358790,518,518,518,518,0
20230822,162500,95358790,518,518,518,518,0
20230822,162400,95358790,518,518,518,518,0
20230822,162300,95358790,518,518,518,518,0
20230822,162200,95358790,518,518,518,518,0
20230822,162100,95358790,518,518,518,518,0
20230822,162000,95358790,518,518,518,518,0
20230822,161900,95358790,518,518,518,518,0
20230822,161800,95358790,518,518,518,518,0
20230822,161700,95358790,518,518,518,518,0
20230822,161600,95358790,518,518,518,518,0
20230822,161500,95358790,518,518,518,518,0
20230822,161400,95358790,518,518,518,518,0
20230822,161300,95358790,518,518,518,518,0
20230822,161200,95358790,518,518,518,518,0
20230822,161100,95358790,518,518,518,518,2998
20230822,161000,95358790,518,518,518,518,0
20230822,160900,95358790,518,518,518,518,0
20230822,160800,95358790,518,518,518,518,0
20230822,160700,95358790,518,518,518,518,0
20230822,160600,95358790,518,518,518,518,0
20230822,160500,95358790,518,518,518,518,0
20230822,160400,95358790,518,518,518,518,0
20230822,160300,95358790,518,518,518,518,0
20230822,160200,95358790,518,518,518,518,0
20230822,160100,95358790,518,518,518,518,0
20230822,160000,95358790,518,518,518,518,0
20230822,155900,95358790,518,518,518,518,0
20230822,155800,95358790,518,518,518,518,0
20230822,155700,95358790,518,518,518,518,0
20230822,155600,95358790,518,518,518,518,0
20230822,155500,95358790,518,518,518,518,0
20230822,155400,95358790,518,518,518,518,0
20230822,155300,95358790,518,518,518,518,0
20230822,155200,95358790,518,518,518,518,0
20230822,155100,95358790,518,518,518,518,0
20230822,155000,95358790,518,518,518,518,0
20230822,154900,95358790,518,518,518,518,0
20230822,154800,95358790,518,518,518,518,0
20230822,154700,95358790,518,518,518,518,0
20230822,154600,95358790,518,518,518,518,0
20230822,154500,95358790,518,518,518,518,0
20230822,154400,95358790,518,518,518,518,0
20230822,154300,95358790,518,518,518,518,0
20230822,154200,95358790,518,518,518,518,0
20230822,154100,95358790,518,518,518,518,2998
20230822,154000,95358790,518,518,518,518,0
20230822,153900,95358790,518,518,518,518,0
20230822,153800,95358790,518,518,518,518,0
20230822,153700,95358790,518,518,518,518,0
20230822,153600,95358790,518,518,518,518,0
20230822,153500,95358790,518,518,518,518,0
20230822,153400,95358790,518,518,518,518,0
20230822,153300,95358790,518,518,518,518,0
20230822,153200,95358790,518,518,518,518,0
20230822,153100,95358790,518,518,518,518,0
20230822,153000,95358790,518,518,518,518,2998
20230822,152900,93805826,518,518,518,518,0
20230822,152800,93805826,518,518,518,518,0
20230822,152700,93805826,518,518,518,518,0
20230822,152600,93805826,518,518,518,518,0
20230822,152500,93805826,518,518,518,518,0
20230822,152400,93805826,518,518,518,518,0
20230822,152300,93805826,518,518,518,518,0
20230822,152200,93805826,518,518,518,518,0
20230822,152100,93805826,518,518,518,518,0
20230822,152000,93805826,518,518,518,518,0
20230822,151900,93805826,518,518,518,518,0
20230822,151800,93805826,518,518,518,518,0
20230822,151700,93805826,518,518,518,518,1
20230822,151600,93805308,519,519,519,519,1
20230822,151500,93804789,518,518,518,518,0
20230822,151400,93804789,518,518,518,518,0
20230822,151300,93804789,518,518,518,518,0
20230822,151200,93804789,518,518,518,518,0
20230822,151100,93804789,518,518,518,518,0
20230822,151000,93804789,518,518,518,518,0
20230822,150900,93804789,518,518,518,518,0
20230822,150800,93804789,518,518,518,518,0
20230822,150700,93804789,518,518,518,518,0
20230822,150600,93804789,518,518,518,518,0
20230822,150500,93804789,518,518,518,518,0
20230822,150400,93804789,518,518,518,518,2249
20230822,150300,92639807,518,518,518,518,0
20230822,150200,92639807,518,518,518,518,0
20230822,150100,92639807,518,518,518,518,0
20230822,150000,92639807,518,518,518,518,0
20230822,145900,92639807,518,518,518,518,0
20230822,145800,92639807,518,518,518,518,0
20230822,145700,92639807,518,518,518,518,0
20230822,145600,92639807,518,518,518,518,0
20230822,145500,92639807,518,518,518,518,0
20230822,145400,92639807,518,518,518,518,0
20230822,145300,92639807,518,518,518,518,0
20230822,145200,92639807,518,518,518,518,10
20230822,145100,92634627,518,517,518,517,812
20230822,145000,92214341,517,517,517,517,50
20230822,144900,92188491,517,517,517,517,17
20230822,144800,92179702,517,517,517,517,2384
20230822,144700,90947174,517,517,517,517,0
20230822,144600,90947174,517,517,517,517,0
20230822,144500,90947174,517,517,517,517,0
20230822,144400,90947174,517,517,517,517,174
20230822,144300,90857216,517,517,517,517,1050
20230822,144200,90314366,517,517,517,517,0
20230822,144100,90314366,517,517,517,517,0
20230822,144000,90314366,517,517,517,517,0
20230822,143900,90314366,517,517,517,517,0
20230822,143800,90314366,517,517,517,517,0
20230822,143700,90314366,517,517,517,517,0
20230822,143600,90314366,517,517,517,517,40
20230822,143500,90293686,517,517,517,517,90
20230822,143400,90247156,517,517,517,517,0
20230822,143300,90247156,517,517,517,517,0
20230822,143200,90247156,517,517,517,517,0
20230822,143100,90247156,517,517,517,517,0
20230822,143000,90247156,517,517,517,517,0
20230822,142900,90247156,517,517,517,517,1
20230822,142800,90246639,518,518,518,518,18
20230822,142700,90237315,518,518,518,518,2
20230822,142600,90236279,516,516,516,516,0
20230822,142500,90236279,516,516,516,516,0
20230822,142400,90236279,516,516,516,516,0
20230822,142300,90236279,516,516,516,516,0
20230822,142200,90236279,516,516,516,516,0
20230822,142100,90236279,516,516,516,516,0
20230822,142000,90236279,516,517,517,516,8000
20230822,141900,86106498,517,517,517,517,408
20230822,141800,85895562,518,518,518,518,0
20230822,141700,85895562,518,518,518,518,0
20230822,141600,85895562,518,518,518,518,0
20230822,141500,85895562,518,518,518,518,0
20230822,141400,85895562,518,518,518,518,0
20230822,141300,85895562,518,518,518,518,0
20230822,141200,85895562,518,518,518,518,0
20230822,141100,85895562,518,518,518,518,1
20230822,141000,85895044,518,518,518,518,0
20230822,140900,85895044,518,518,518,518,0
20230822,140800,85895044,518,518,518,518,1702
20230822,140700,85013408,518,518,518,518,0
20230822,140600,85013408,518,518,518,518,0
20230822,140500,85013408,518,518,518,518,0
20230822,140400,85013408,518,518,518,518,0
20230822,140300,85013408,518,518,518,518,400
20230822,140200,84806208,518,518,518,518,0
20230822,140100,84806208,518,518,518,518,500
20230822,140000,84547208,518,518,518,518,0
20230822,135900,84547208,518,518,518,518,1705
20230822,135800,83664018,518,518,518,518,0
20230822,135700,83664018,518,518,518,518,0
20230822,135600,83664018,518,518,518,518,0
20230822,135500,83664018,518,517,518,517,4006
20230822,135400,81588921,517,517,517,517,0
20230822,135300,81588921,517,517,517,517,597
20230822,135200,81280272,517,517,517,517,0
20230822,135100,81280272,517,517,517,517,92
20230822,135000,81232708,517,517,517,517,10
20230822,134900,81227538,517,517,517,517,122
20230822,134800,81164464,517,517,517,517,0
20230822,134700,81164464,517,517,517,517,0
20230822,134600,81164464,517,517,517,517,110
20230822,134500,81107594,517,517,517,517,102
20230822,134400,81054860,517,517,517,517,647
20230822,134300,80720361,517,517,517,517,0
20230822,134200,80720361,517,517,517,517,0
20230822,134100,80720361,517,517,517,517,0
20230822,134000,80720361,517,517,517,517,0
20230822,133900,80720361,517,520,520,517,10394
20230822,133800,75346223,520,520,520,520,0
20230822,133700,75346223,520,520,520,520,0
20230822,133600,75346223,520,520,520,520,0
20230822,133500,75346223,520,520,520,520,0
20230822,133400,75346223,520,520,520,520,0
20230822,133300,75346223,520,520,520,520,0
20230822,133200,75346223,520,520,520,520,0
20230822,133100,75346223,520,520,520,520,0
20230822,133000,75346223,520,520,520,520,0
20230822,132900,75346223,520,520,520,520,0
20230822,132800,75346223,520,520,520,520,0
20230822,132700,75346223,520,520,520,520,0
20230822,132600,75346223,520,520,520,520,0
20230822,132500,75346223,520,520,520,520,0
20230822,132400,75346223,520,520,520,520,0
20230822,132300,75346223,520,520,520,520,0
20230822,132200,75346223,520,520,520,520,0
20230822,132100,75346223,520,520,520,520,0
20230822,132000,75346223,520,520,520,520,0
20230822,131900,75346223,520,520,520,520,0
20230822,131800,75346223,520,520,520,520,0
20230822,131700,75346223,520,520,520,520,0
20230822,131600,75346223,520,520,520,520,0
20230822,131500,75346223,520,520,520,520,0
20230822,131400,75346223,520,520,520,520,0
20230822,131300,75346223,520,520,520,520,0
20230822,131200,75346223,520,520,520,520,0
20230822,131100,75346223,520,520,520,520,0
20230822,131000,75346223,520,520,520,520,0
20230822,130900,75346223,520,520,520,520,0
20230822,130800,75346223,520,521,521,520,500
20230822,130700,75086084,521,521,521,521,0
20230822,130600,75086084,521,521,521,521,0
20230822,130500,75086084,521,521,521,521,0
20230822,130400,75086084,521,521,521,521,0
20230822,130300,75086084,521,521,521,521,0
20230822,130200,75086084,521,521,521,521,1
20230822,130100,75085563,521,521,521,521,0
20230822,130000,75085563,521,521,521,521,0
20230822,125900,75085563,521,521,521,521,0
20230822,125800,75085563,521,521,521,521,0
20230822,125700,75085563,521,521,521,521,0
20230822,125600,75085563,521,521,521,521,0
20230822,125500,75085563,521,521,521,521,0
20230822,125400,75085563,521,521,521,521,0
20230822,125300,75085563,521,521,521,521,0
20230822,125200,75085563,521,521,521,521,0
20230822,125100,75085563,521,521,521,521,0
20230822,125000,75085563,521,521,521,521,0
20230822,124900,75085563,521,521,521,521,0
20230822,124800,75085563,521,521,521,521,0
20230822,124700,75085563,521,521,521,521,0
20230822,124600,75085563,521,521,521,521,0
20230822,124500,75085563,521,521,521,521,0
20230822,124400,75085563,521,521,521,521,0
20230822,124300,75085563,521,521,521,521,0
20230822,124200,75085563,521,521,521,521,0
20230822,124100,75085563,521,521,521,521,0
20230822,124000,75085563,521,521,521,521,1
20230822,123900,75085042,523,523,523,523,0
20230822,123800,75085042,523,523,523,523,0
20230822,123700,75085042,523,523,523,523,71
20230822,123600,75047909,523,523,523,523,0
20230822,123500,75047909,523,523,523,523,0
20230822,123400,75047909,523,523,523,523,0
20230822,123300,75047909,523,523,523,523,0
20230822,123200,75047909,523,523,523,523,0
20230822,123100,75047909,523,523,523,523,0
20230822,123000,75047909,523,523,523,523,23
20230822,122900,75035880,523,523,523,523,0
20230822,122800,75035880,523,523,523,523,0
20230822,122700,75035880,523,523,523,523,0
20230822,122600,75035880,523,523,523,523,0
20230822,122500,75035880,523,523,523,523,0
20230822,122400,75035880,523,523,523,523,10
20230822,122300,75030650,523,523,523,523,0
20230822,122200,75030650,523,523,523,523,0
20230822,122100,75030650,523,523,523,523,111
20230822,122000,74972597,523,523,523,523,0
20230822,121900,74972597,523,523,523,523,0
20230822,121800,74972597,523,523,523,523,0
20230822,121700,74972597,523,523,523,523,0
20230822,121600,74972597,523,523,523,523,0
20230822,121500,74972597,523,523,523,523,1
20230822,121400,74972074,520,520,520,520,0
20230822,121300,74972074,520,520,520,520,44
20230822,121200,74949194,520,520,520,520,0
20230822,121100,74949194,520,520,520,520,0
20230822,121000,74949194,520,520,520,520,0
20230822,120900,74949194,520,520,520,520,0
20230822,120800,74949194,520,520,520,520,0
20230822,120700,74949194,520,520,520,520,0
20230822,120600,74949194,520,520,520,520,0
20230822,120500,74949194,520,520,520,520,0
20230822,120400,74949194,520,520,520,520,0
20230822,120300,74949194,520,520,520,520,173
20230822,120200,74859234,520,520,520,520,500
20230822,120100,74599234,520,520,520,520,22
20230822,120000,74587794,520,520,520,520,0
20230822,115900,74587794,520,520,520,520,0
20230822,115800,74587794,520,520,520,520,0
20230822,115700,74587794,520,520,520,520,0
20230822,115600,74587794,520,520,520,520,0
20230822,115500,74587794,520,520,520,520,0
20230822,115400,74587794,520,520,520,520,0
20230822,115300,74587794,520,520,520,520,0
20230822,115200,74587794,520,520,520,520,1290
20230822,115100,73916994,516,519,519,516,1194
20230822,115000,73299976,520,520,520,520,0
20230822,114900,73299976,520,520,520,520,0
20230822,114800,73299976,520,520,520,520,0
20230822,114700,73299976,520,521,521,520,31
20230822,114600,73283855,521,521,521,521,0
20230822,114500,73283855,521,521,521,521,50
20230822,114400,73257805,521,521,521,521,0
20230822,114300,73257805,521,521,521,521,0
20230822,114200,73257805,521,521,521,521,0
20230822,114100,73257805,521,521,521,521,5755
20230822,114000,70259450,523,523,523,523,0
20230822,113900,70259450,523,523,523,523,0
20230822,113800,70259450,523,523,523,523,0
20230822,113700,70259450,523,523,523,523,0
20230822,113600,70259450,523,523,523,523,0
20230822,113500,70259450,523,523,523,523,0
20230822,113400,70259450,523,523,523,523,0
20230822,113300,70259450,523,523,523,523,0
20230822,113200,70259450,523,523,523,523,0
20230822,113100,70259450,523,523,523,523,0
20230822,113000,70259450,523,523,523,523,0
20230822,112900,70259450,523,523,523,523,0
20230822,112800,70259450,523,523,523,523,0
20230822,112700,70259450,523,523,523,523,0
20230822,112600,70259450,523,523,523,523,0
20230822,112500,70259450,523,523,523,523,0
20230822,112400,70259450,523,523,523,523,0
20230822,112300,70259450,523,523,523,523,0
20230822,112200,70259450,523,523,523,523,0
20230822,112100,70259450,523,523,523,523,0
20230822,112000,70259450,523,523,523,523,0
20230822,111900,70259450,523,523,523,523,0
20230822,111800,70259450,523,523,523,523,0
20230822,111700,70259450,523,523,523,523,0
20230822,111600,70259450,523,523,523,523,0
20230822,111500,70259450,523,523,523,523,0
20230822,111400,70259450,523,523,523,523,0
20230822,111300,70259450,523,523,523,523,0
20230822,111200,70259450,523,523,523,523,0
20230822,111100,70259450,523,523,523,523,15
20230822,111000,70251605,523,523,523,523,0
20230822,110900,70251605,523,523,523,523,1
20230822,110800,70251082,523,523,523,523,0
20230822,110700,70251082,523,523,523,523,0
20230822,110600,70251082,523,523,523,523,0
20230822,110500,70251082,523,523,523,523,0
20230822,110400,70251082,523,523,523,523,10
20230822,110300,70245852,523,523,523,523,0
20230822,110200,70245852,523,523,523,523,0
20230822,110100,70245852,523,523,523,523,0
20230822,110000,70245852,523,523,523,523,0
20230822,105900,70245852,523,523,523,523,0
20230822,105800,70245852,523,523,523,523,0
20230822,105700,70245852,523,523,523,523,0
20230822,105600,70245852,523,523,523,523,0
20230822,105500,70245852,523,523,523,523,2500
20230822,105400,68938352,523,523,523,523,0
20230822,105300,68938352,523,523,523,523,0
20230822,105200,68938352,523,523,523,523,0
20230822,105100,68938352,523,523,523,523,0
20230822,105000,68938352,523,523,523,523,0
20230822,104900,68938352,523,521,524,521,1533
20230822,104800,68139570,523,524,524,523,220
20230822,104700,68024490,523,523,523,523,0
20230822,104600,68024490,523,523,523,523,0
20230822,104500,68024490,523,523,523,523,0
20230822,104400,68024490,523,523,523,523,0
20230822,104300,68024490,523,523,523,523,0
20230822,104200,68024490,523,523,523,523,0
20230822,104100,68024490,523,523,523,523,0
20230822,104000,68024490,523,523,523,523,0
20230822,103900,68024490,523,523,523,523,0
20230822,103800,68024490,523,523,523,523,0
20230822,103700,68024490,523,523,523,523,0
20230822,103600,68024490,523,523,523,523,0
20230822,103500,68024490,523,523,523,523,1001
20230822,103400,67500967,524,524,524,524,0
20230822,103300,67500967,524,524,524,524,30
20230822,103200,67485247,524,524,524,524,0
20230822,103100,67485247,524,524,524,524,0
20230822,103000,67485247,524,524,524,524,0
20230822,102900,67485247,524,524,524,524,1
20230822,102800,67484723,526,526,526,526,1
20230822,102700,67484197,524,524,524,524,0
20230822,102600,67484197,524,524,524,524,0
20230822,102500,67484197,524,524,524,524,0
20230822,102400,67484197,524,524,524,524,0
20230822,102300,67484197,524,524,524,524,1
20230822,102200,67483673,525,525,525,525,0
20230822,102100,67483673,525,525,525,525,2000
20230822,102000,66433673,525,525,525,525,0
20230822,101900,66433673,525,525,525,525,0
20230822,101800,66433673,525,525,525,525,2000
20230822,101700,65383673,525,525,525,525,0
20230822,101600,65383673,525,525,525,525,0
20230822,101500,65383673,525,525,525,525,0
20230822,101400,65383673,525,525,525,525,0
20230822,101300,65383673,525,525,525,525,0
20230822,101200,65383673,525,525,525,525,0
20230822,101100,65383673,525,525,525,525,0
20230822,101000,65383673,525,525,525,525,1
20230822,100900,65383148,518,520,520,518,500
20230822,100800,65123916,520,520,520,520,0
20230822,100700,65123916,520,520,520,520,0
20230822,100600,65123916,520,520,520,520,0
20230822,100500,65123916,520,520,520,520,0
20230822,100400,65123916,520,520,520,520,0
20230822,100300,65123916,520,522,522,520,132
20230822,100200,65055216,526,526,526,526,0
20230822,100100,65055216,526,526,526,526,200
20230822,100000,64950016,526,526,526,526,12
20230822,095900,64943704,526,526,526,526,0
20230822,095800,64943704,526,526,526,526,0
20230822,095700,64943704,526,526,526,526,0
20230822,095600,64943704,526,526,526,526,100
20230822,095500,64891104,526,526,526,526,0
20230822,095400,64891104,526,526,526,526,200
20230822,095300,64785904,526,526,526,526,0
20230822,095200,64785904,526,526,526,526,62
20230822,095100,64753292,526,526,526,526,0
20230822,095000,64753292,526,526,526,526,0
20230822,094900,64753292,526,526,526,526,0
20230822,094800,64753292,526,526,526,526,0
20230822,094700,64753292,526,526,526,526,0
20230822,094600,64753292,526,526,526,526,8
20230822,094500,64749084,526,526,526,526,0
20230822,094400,64749084,526,526,526,526,31
20230822,094300,64732778,526,526,526,526,0
20230822,094200,64732778,526,526,526,526,903
20230822,094100,64257800,527,522,527,522,667
20230822,094000,63909619,523,521,523,521,2471
20230822,093900,62620286,526,526,526,526,0
20230822,093800,62620286,526,526,526,526,851
20230822,093700,62172660,526,526,526,526,2
20230822,093600,62171608,526,526,526,526,1
20230822,093500,62171082,526,526,526,526,22
20230822,093400,62159510,524,524,524,524,47
20230822,093300,62134882,524,527,527,524,48
20230822,093200,62109693,527,527,527,527,9
20230822,093100,62104950,527,526,527,525,205
20230822,093000,61997181,522,526,526,522,80
20230822,092900,61955381,528,528,528,528,0
20230822,092800,61955381,528,528,528,528,0
20230822,092700,61955381,528,528,528,528,0
20230822,092600,61955381,528,528,528,528,0
20230822,092500,61955381,528,527,528,527,50
20230822,092400,61929001,528,528,528,528,0
20230822,092300,61929001,528,528,528,528,0
20230822,092200,61929001,528,521,535,521,20428
20230822,092100,51112996,521,521,521,521,0
20230822,092000,51112996,521,516,521,516,25000
20230822,091900,38175233,516,516,516,516,247
20230822,091800,38047781,517,516,517,515,34778
20230822,091700,20076759,517,517,517,517,463
20230822,091600,19837388,517,517,517,517,0
20230822,091500,19837388,517,517,517,517,0
20230822,091400,19837388,517,517,517,517,807
20230822,091300,19420169,520,520,520,520,1
20230822,091200,19419649,520,520,520,520,0
20230822,091100,19419649,520,520,520,520,396
20230822,091000,19213729,517,517,517,517,74
20230822,090900,19175471,517,517,517,517,2000
20230822,090800,18141471,517,519,519,517,4206
20230822,090700,15958957,519,516,519,516,25612
20230822,090600,2724041,515,515,515,515,1904
20230822,090500,1743481,515,515,515,515,0
20230822,090400,1743481,515,514,515,513,1780
20230822,090300,828123,514,516,517,514,114
20230822,090200,769256,515,515,515,515,0
20230822,090100,769256,515,515,515,515,20
20230822,090000,758956,517,517,517,517,1468