stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184800,431050516,908,908,908,908,3796
20230808,184700,431050516,908,908,908,908,0
20230808,184600,431050516,908,908,908,908,0
20230808,184500,431050516,908,908,908,908,0
20230808,184400,431050516,908,908,908,908,0
20230808,184300,431050516,908,908,908,908,0
20230808,184200,431050516,908,908,908,908,0
20230808,184100,431050516,908,908,908,908,0
20230808,184000,431050516,908,908,908,908,0
20230808,183900,431050516,908,908,908,908,0
20230808,183800,431050516,908,908,908,908,0
20230808,183700,431050516,908,908,908,908,0
20230808,183600,431050516,908,908,908,908,0
20230808,183500,431050516,908,908,908,908,0
20230808,183400,431050516,908,908,908,908,0
20230808,183300,431050516,908,908,908,908,0
20230808,183200,431050516,908,908,908,908,0
20230808,183100,431050516,908,908,908,908,0
20230808,183000,431050516,908,908,908,908,0
20230808,182900,431050516,908,908,908,908,0
20230808,182800,431050516,908,908,908,908,0
20230808,182700,431050516,908,908,908,908,0
20230808,182600,431050516,908,908,908,908,0
20230808,182500,431050516,908,908,908,908,0
20230808,182400,431050516,908,908,908,908,0
20230808,182300,431050516,908,908,908,908,0
20230808,182200,431050516,908,908,908,908,0
20230808,182100,431050516,908,908,908,908,0
20230808,182000,431050516,908,908,908,908,0
20230808,181900,431050516,908,908,908,908,0
20230808,181800,431050516,908,908,908,908,3796
20230808,181700,431050516,908,908,908,908,0
20230808,181600,431050516,908,908,908,908,0
20230808,181500,431050516,908,908,908,908,0
20230808,181400,431050516,908,908,908,908,0
20230808,181300,431050516,908,908,908,908,0
20230808,181200,431050516,908,908,908,908,0
20230808,181100,431050516,908,908,908,908,0
20230808,181000,431050516,908,908,908,908,0
20230808,180900,431050516,908,908,908,908,0
20230808,180800,431050516,908,908,908,908,0
20230808,180700,431050516,908,908,908,908,0
20230808,180600,431050516,908,908,908,908,0
20230808,180500,431050516,908,908,908,908,0
20230808,180400,431050516,908,908,908,908,0
20230808,180300,431050516,908,908,908,908,0
20230808,180200,431050516,908,908,908,908,0
20230808,180100,431050516,908,908,908,908,0
20230808,180000,431050516,908,908,908,908,0
20230808,175900,431050516,908,908,908,908,0
20230808,175800,431050516,908,908,908,908,0
20230808,175700,431050516,908,908,908,908,0
20230808,175600,431050516,908,908,908,908,0
20230808,175500,431050516,908,908,908,908,0
20230808,175400,431050516,908,908,908,908,0
20230808,175300,431050516,908,908,908,908,0
20230808,175200,431050516,908,908,908,908,0
20230808,175100,431050516,908,908,908,908,0
20230808,175000,431050516,908,908,908,908,0
20230808,174900,431050516,908,908,908,908,0
20230808,174800,431050516,908,908,908,908,3796
20230808,174700,431050516,908,908,908,908,0
20230808,174600,431050516,908,908,908,908,0
20230808,174500,431050516,908,908,908,908,0
20230808,174400,431050516,908,908,908,908,0
20230808,174300,431050516,908,908,908,908,0
20230808,174200,431050516,908,908,908,908,0
20230808,174100,431050516,908,908,908,908,0
20230808,174000,431050516,908,908,908,908,0
20230808,173900,431050516,908,908,908,908,0
20230808,173800,431050516,908,908,908,908,0
20230808,173700,431050516,908,908,908,908,0
20230808,173600,431050516,908,908,908,908,0
20230808,173500,431050516,908,908,908,908,0
20230808,173400,431050516,908,908,908,908,0
20230808,173300,431050516,908,908,908,908,0
20230808,173200,431050516,908,908,908,908,0
20230808,173100,431050516,908,908,908,908,0
20230808,173000,431050516,908,908,908,908,0
20230808,172900,431050516,908,908,908,908,0
20230808,172800,431050516,908,908,908,908,0
20230808,172700,431050516,908,908,908,908,0
20230808,172600,431050516,908,908,908,908,0
20230808,172500,431050516,908,908,908,908,0
20230808,172400,431050516,908,908,908,908,0
20230808,172300,431050516,908,908,908,908,0
20230808,172200,431050516,908,908,908,908,0
20230808,172100,431050516,908,908,908,908,0
20230808,172000,431050516,908,908,908,908,0
20230808,171900,431050516,908,908,908,908,0
20230808,171800,431050516,908,908,908,908,3796
20230808,171700,431050516,908,908,908,908,0
20230808,171600,431050516,908,908,908,908,0
20230808,171500,431050516,908,908,908,908,0
20230808,171400,431050516,908,908,908,908,0
20230808,171300,431050516,908,908,908,908,0
20230808,171200,431050516,908,908,908,908,0
20230808,171100,431050516,908,908,908,908,0
20230808,171000,431050516,908,908,908,908,0
20230808,170900,431050516,908,908,908,908,0
20230808,170800,431050516,908,908,908,908,0
20230808,170700,431050516,908,908,908,908,0
20230808,170600,431050516,908,908,908,908,0
20230808,170500,431050516,908,908,908,908,0
20230808,170400,431050516,908,908,908,908,0
20230808,170300,431050516,908,908,908,908,0
20230808,170200,431050516,908,908,908,908,0
20230808,170100,431050516,908,908,908,908,0
20230808,170000,431050516,908,908,908,908,0
20230808,165900,431050516,908,908,908,908,0
20230808,165800,431050516,908,908,908,908,0
20230808,165700,431050516,908,908,908,908,0
20230808,165600,431050516,908,908,908,908,0
20230808,165500,431050516,908,908,908,908,0
20230808,165400,431050516,908,908,908,908,0
20230808,165300,431050516,908,908,908,908,0
20230808,165200,431050516,908,908,908,908,0
20230808,165100,431050516,908,908,908,908,0
20230808,165000,431050516,908,908,908,908,0
20230808,164900,431050516,908,908,908,908,0
20230808,164800,431050516,908,908,908,908,3796
20230808,164700,431050516,908,908,908,908,0
20230808,164600,431050516,908,908,908,908,0
20230808,164500,431050516,908,908,908,908,0
20230808,164400,431050516,908,908,908,908,0
20230808,164300,431050516,908,908,908,908,0
20230808,164200,431050516,908,908,908,908,0
20230808,164100,431050516,908,908,908,908,0
20230808,164000,431050516,908,908,908,908,0
20230808,163900,431050516,908,908,908,908,0
20230808,163800,431050516,908,908,908,908,0
20230808,163700,431050516,908,908,908,908,0
20230808,163600,431050516,908,908,908,908,0
20230808,163500,431050516,908,908,908,908,0
20230808,163400,431050516,908,908,908,908,0
20230808,163300,431050516,908,908,908,908,0
20230808,163200,431050516,908,908,908,908,0
20230808,163100,431050516,908,908,908,908,0
20230808,163000,431050516,908,908,908,908,0
20230808,162900,431050516,908,908,908,908,0
20230808,162800,431050516,908,908,908,908,0
20230808,162700,431050516,908,908,908,908,0
20230808,162600,431050516,908,908,908,908,0
20230808,162500,431050516,908,908,908,908,0
20230808,162400,431050516,908,908,908,908,0
20230808,162300,431050516,908,908,908,908,0
20230808,162200,431050516,908,908,908,908,0
20230808,162100,431050516,908,908,908,908,0
20230808,162000,431050516,908,908,908,908,0
20230808,161900,431050516,908,908,908,908,0
20230808,161800,431050516,908,908,908,908,3796
20230808,161700,431050516,908,908,908,908,0
20230808,161600,431050516,908,908,908,908,0
20230808,161500,431050516,908,908,908,908,0
20230808,161400,431050516,908,908,908,908,0
20230808,161300,431050516,908,908,908,908,0
20230808,161200,431050516,908,908,908,908,0
20230808,161100,431050516,908,908,908,908,0
20230808,161000,431050516,908,908,908,908,0
20230808,160900,431050516,908,908,908,908,0
20230808,160800,431050516,908,908,908,908,0
20230808,160700,431050516,908,908,908,908,0
20230808,160600,431050516,908,908,908,908,0
20230808,160500,431050516,908,908,908,908,0
20230808,160400,431050516,908,908,908,908,0
20230808,160300,431050516,908,908,908,908,0
20230808,160200,431050516,908,908,908,908,0
20230808,160100,431050516,908,908,908,908,0
20230808,160000,431050516,908,908,908,908,0
20230808,155900,431050516,908,908,908,908,0
20230808,155800,431050516,908,908,908,908,0
20230808,155700,431050516,908,908,908,908,0
20230808,155600,431050516,908,908,908,908,0
20230808,155500,431050516,908,908,908,908,0
20230808,155400,431050516,908,908,908,908,0
20230808,155300,431050516,908,908,908,908,0
20230808,155200,431050516,908,908,908,908,0
20230808,155100,431050516,908,908,908,908,0
20230808,155000,431050516,908,908,908,908,0
20230808,154900,431050516,908,908,908,908,0
20230808,154800,431050516,908,908,908,908,3796
20230808,154700,431050516,908,908,908,908,0
20230808,154600,431050516,908,908,908,908,0
20230808,154500,431050516,908,908,908,908,0
20230808,154400,431050516,908,908,908,908,0
20230808,154300,431050516,908,908,908,908,0
20230808,154200,431050516,908,908,908,908,0
20230808,154100,431050516,908,908,908,908,0
20230808,154000,431050516,908,908,908,908,0
20230808,153900,431050516,908,908,908,908,0
20230808,153800,431050516,908,908,908,908,0
20230808,153700,431050516,908,908,908,908,0
20230808,153600,431050516,908,908,908,908,0
20230808,153500,431050516,908,908,908,908,0
20230808,153400,431050516,908,908,908,908,0
20230808,153300,431050516,908,908,908,908,0
20230808,153200,431050516,908,908,908,908,0
20230808,153100,431050516,908,908,908,908,0
20230808,153000,431050516,908,908,908,908,3796
20230808,152900,427603748,908,908,908,908,0
20230808,152800,427603748,908,908,908,908,0
20230808,152700,427603748,908,908,908,908,0
20230808,152600,427603748,908,908,908,908,0
20230808,152500,427603748,908,908,908,908,0
20230808,152400,427603748,908,908,908,908,0
20230808,152300,427603748,908,908,908,908,0
20230808,152200,427603748,908,908,908,908,0
20230808,152100,427603748,908,908,908,908,0
20230808,152000,427603748,908,908,908,908,0
20230808,151900,427603748,908,908,908,908,1382
20230808,151800,426348892,908,908,908,908,0
20230808,151700,426348892,908,908,908,908,7521
20230808,151600,419519824,909,909,909,909,4
20230808,151500,419516188,909,908,909,908,7595
20230808,151400,412613433,909,909,909,909,1
20230808,151300,412612524,908,908,908,908,0
20230808,151200,412612524,908,908,908,908,2786
20230808,151100,410082836,908,908,908,908,3000
20230808,151000,407358836,910,910,910,910,0
20230808,150900,407358836,910,910,910,910,0
20230808,150800,407358836,910,910,910,910,1
20230808,150700,407357926,910,910,910,910,213
20230808,150600,407164096,910,910,910,910,4787
20230808,150500,402807926,908,908,908,908,0
20230808,150400,402807926,908,908,908,908,0
20230808,150300,402807926,908,908,908,908,100
20230808,150200,402717126,908,908,908,908,0
20230808,150100,402717126,908,908,908,908,0
20230808,150000,402717126,908,909,909,908,153
20230808,145900,402578072,910,910,910,910,0
20230808,145800,402578072,910,910,910,910,0
20230808,145700,402578072,910,908,910,908,5000
20230808,145600,398031631,907,907,907,907,0
20230808,145500,398031631,907,907,907,907,0
20230808,145400,398031631,907,907,907,907,100
20230808,145300,397940931,908,908,908,908,0
20230808,145200,397940931,908,908,908,908,10
20230808,145100,397931851,909,909,909,909,0
20230808,145000,397931851,909,909,909,909,0
20230808,144900,397931851,909,909,909,909,1
20230808,144800,397930942,906,906,906,906,0
20230808,144700,397930942,906,906,906,906,0
20230808,144600,397930942,906,906,906,906,0
20230808,144500,397930942,906,906,906,906,1
20230808,144400,397930036,905,905,905,905,0
20230808,144300,397930036,905,910,910,905,23000
20230808,144200,377053796,910,910,910,910,200
20230808,144100,376871796,910,910,910,910,349
20230808,144000,376554206,910,910,910,910,0
20230808,143900,376554206,910,910,910,910,2271
20230808,143800,374487596,910,910,910,910,0
20230808,143700,374487596,910,910,910,910,0
20230808,143600,374487596,910,910,910,910,0
20230808,143500,374487596,910,910,910,910,1190
20230808,143400,373404696,910,910,910,910,200
20230808,143300,373222696,910,910,910,910,253
20230808,143200,372992466,910,910,910,910,1420
20230808,143100,371700266,910,910,910,910,0
20230808,143000,371700266,910,910,910,910,0
20230808,142900,371700266,910,910,910,910,0
20230808,142800,371700266,910,910,910,910,3721
20230808,142700,368314156,910,910,910,910,600
20230808,142600,367768156,910,910,911,910,1500
20230808,142500,366403146,910,911,911,910,3000
20230808,142400,363672985,912,912,912,912,1500
20230808,142300,362304985,914,914,914,914,0
20230808,142200,362304985,914,914,914,914,2511
20230808,142100,360009931,914,914,914,914,379
20230808,142000,359663525,914,914,914,914,0
20230808,141900,359663525,914,914,914,914,2672
20230808,141800,357221317,914,914,914,914,2168
20230808,141700,355239765,914,914,914,914,0
20230808,141600,355239765,914,914,914,914,1500
20230808,141500,353868765,911,912,912,911,108
20230808,141400,353770322,910,910,910,910,0
20230808,141300,353770322,910,910,910,910,0
20230808,141200,353770322,910,910,910,910,0
20230808,141100,353770322,910,910,910,910,10
20230808,141000,353761222,911,911,911,911,100
20230808,140900,353670122,912,913,913,912,2098
20230808,140800,351754958,914,914,914,914,0
20230808,140700,351754958,914,914,914,914,0
20230808,140600,351754958,914,914,914,914,0
20230808,140500,351754958,914,914,914,914,0
20230808,140400,351754958,914,914,914,914,0
20230808,140300,351754958,914,914,914,914,0
20230808,140200,351754958,914,914,914,914,39
20230808,140100,351719312,914,914,914,914,503
20230808,140000,351259570,915,915,915,915,0
20230808,135900,351259570,915,915,915,915,0
20230808,135800,351259570,915,915,915,915,0
20230808,135700,351259570,915,915,915,915,0
20230808,135600,351259570,915,915,915,915,10000
20230808,135500,342109570,915,915,915,915,0
20230808,135400,342109570,915,914,915,914,898
20230808,135300,341288788,914,914,914,914,1149
20230808,135200,340238602,914,914,914,914,728
20230808,135100,339573210,914,914,914,914,0
20230808,135000,339573210,914,914,914,914,0
20230808,134900,339573210,914,914,914,914,0
20230808,134800,339573210,914,914,914,914,772
20230808,134700,338867602,914,914,914,914,0
20230808,134600,338867602,914,914,914,914,1
20230808,134500,338866688,910,913,913,910,800
20230808,134400,338137985,914,914,914,914,0
20230808,134300,338137985,914,914,914,914,0
20230808,134200,338137985,914,914,914,914,1000
20230808,134100,337223985,914,914,914,914,0
20230808,134000,337223985,914,914,914,914,0
20230808,133900,337223985,914,914,914,914,1
20230808,133800,337223071,908,908,908,908,0
20230808,133700,337223071,908,909,909,908,2560
20230808,133600,334898437,914,914,914,914,10
20230808,133500,334889297,914,914,914,914,10
20230808,133400,334880157,909,909,909,909,0
20230808,133300,334880157,909,909,909,909,0
20230808,133200,334880157,909,911,911,909,13376
20230808,133100,322718923,911,912,912,911,817
20230808,133000,321974635,914,914,914,914,10
20230808,132900,321965495,914,914,914,914,0
20230808,132800,321965495,914,913,914,913,33
20230808,132700,321935343,915,915,915,915,0
20230808,132600,321935343,915,915,915,915,0
20230808,132500,321935343,915,915,915,915,10
20230808,132400,321926193,916,915,916,915,230
20230808,132300,321715528,916,916,916,916,0
20230808,132200,321715528,916,916,916,916,0
20230808,132100,321715528,916,916,916,916,0
20230808,132000,321715528,916,916,916,916,60
20230808,131900,321660568,917,915,917,915,10700
20230808,131800,311850162,910,912,912,910,9882
20230808,131700,302853094,915,915,915,915,28
20230808,131600,302827474,915,915,915,915,10
20230808,131500,302818324,912,915,915,912,378
20230808,131400,302473359,915,915,915,915,0
20230808,131300,302473359,915,915,915,915,0
20230808,131200,302473359,915,915,915,915,10
20230808,131100,302464209,915,915,915,915,2
20230808,131000,302462379,916,916,916,916,118
20230808,130900,302354291,916,916,916,916,894
20230808,130800,301535387,916,916,916,916,0
20230808,130700,301535387,916,916,916,916,0
20230808,130600,301535387,916,916,916,916,10285
20230808,130500,292114327,915,915,915,915,0
20230808,130400,292114327,915,915,915,915,0
20230808,130300,292114327,915,915,915,915,4
20230808,130200,292110667,916,916,916,916,0
20230808,130100,292110667,916,916,916,916,0
20230808,130000,292110667,916,916,916,916,0
20230808,125900,292110667,916,916,916,916,0
20230808,125800,292110667,916,916,916,916,105
20230808,125700,292014487,917,917,917,917,0
20230808,125600,292014487,917,917,917,917,0
20230808,125500,292014487,917,911,917,911,2647
20230808,125400,289597703,911,913,913,911,6724
20230808,125300,283467916,916,913,916,913,101
20230808,125200,283375403,917,917,917,917,0
20230808,125100,283375403,917,917,917,917,10
20230808,125000,283366233,912,912,912,912,0
20230808,124900,283366233,912,916,916,912,3000
20230808,124800,280622133,917,917,917,917,0
20230808,124700,280622133,917,917,917,917,0
20230808,124600,280622133,917,917,917,917,0
20230808,124500,280622133,917,917,917,917,0
20230808,124400,280622133,917,917,917,917,0
20230808,124300,280622133,917,917,917,917,0
20230808,124200,280622133,917,917,917,917,92
20230808,124100,280537769,917,917,917,917,7453
20230808,124000,273703368,917,917,917,917,0
20230808,123900,273703368,917,917,917,917,0
20230808,123800,273703368,917,917,917,917,0
20230808,123700,273703368,917,917,917,917,0
20230808,123600,273703368,917,913,917,913,900
20230808,123500,272880461,912,912,912,912,0
20230808,123400,272880461,912,912,912,912,0
20230808,123300,272880461,912,912,912,912,0
20230808,123200,272880461,912,912,912,912,0
20230808,123100,272880461,912,912,912,912,0
20230808,123000,272880461,912,912,912,912,0
20230808,122900,272880461,912,912,912,912,0
20230808,122800,272880461,912,912,912,912,50
20230808,122700,272834861,913,913,913,913,202
20230808,122600,272650435,912,912,912,912,0
20230808,122500,272650435,912,912,912,912,0
20230808,122400,272650435,912,912,912,912,0
20230808,122300,272650435,912,913,913,912,221
20230808,122200,272448862,913,912,913,912,1600
20230808,122100,270989562,913,913,913,913,0
20230808,122000,270989562,913,913,913,913,0
20230808,121900,270989562,913,913,913,913,0
20230808,121800,270989562,913,913,913,913,3
20230808,121700,270986823,913,913,913,913,0
20230808,121600,270986823,913,913,913,913,0
20230808,121500,270986823,913,913,913,913,0
20230808,121400,270986823,913,913,913,913,0
20230808,121300,270986823,913,913,913,913,0
20230808,121200,270986823,913,913,913,913,0
20230808,121100,270986823,913,913,913,913,100
20230808,121000,270895523,912,912,912,912,0
20230808,120900,270895523,912,913,913,912,352
20230808,120800,270574297,913,913,913,913,3
20230808,120700,270571558,917,917,917,917,1
20230808,120600,270570641,917,917,917,917,0
20230808,120500,270570641,917,917,917,917,10
20230808,120400,270561471,917,917,917,917,0
20230808,120300,270561471,917,917,917,917,0
20230808,120200,270561471,917,917,917,917,0
20230808,120100,270561471,917,917,917,917,0
20230808,120000,270561471,917,917,917,917,0
20230808,115900,270561471,917,917,917,917,0
20230808,115800,270561471,917,917,917,917,5139
20230808,115700,265849008,917,917,917,917,20
20230808,115600,265830668,917,917,917,917,1
20230808,115500,265829751,917,917,917,917,0
20230808,115400,265829751,917,917,917,917,1089
20230808,115300,264831138,918,918,918,918,0
20230808,115200,264831138,918,918,918,918,0
20230808,115100,264831138,918,918,918,918,0
20230808,115000,264831138,918,918,918,918,0
20230808,114900,264831138,918,918,918,918,0
20230808,114800,264831138,918,918,918,918,0
20230808,114700,264831138,918,918,918,918,95
20230808,114600,264743928,912,912,912,912,0
20230808,114500,264743928,912,912,912,912,0
20230808,114400,264743928,912,912,912,912,0
20230808,114300,264743928,912,912,912,912,0
20230808,114200,264743928,912,912,912,912,0
20230808,114100,264743928,912,912,912,912,0
20230808,114000,264743928,912,912,912,912,2
20230808,113900,264742104,912,912,912,912,0
20230808,113800,264742104,912,912,912,912,50
20230808,113700,264696504,918,918,918,918,0
20230808,113600,264696504,918,918,918,918,0
20230808,113500,264696504,918,918,918,918,0
20230808,113400,264696504,918,918,918,918,1
20230808,113300,264695586,912,912,912,912,0
20230808,113200,264695586,912,912,912,912,0
20230808,113100,264695586,912,912,912,912,0
20230808,113000,264695586,912,912,912,912,0
20230808,112900,264695586,912,912,912,912,0
20230808,112800,264695586,912,912,912,912,0
20230808,112700,264695586,912,912,912,912,0
20230808,112600,264695586,912,912,912,912,0
20230808,112500,264695586,912,914,914,912,119
20230808,112400,264587036,914,914,914,914,10
20230808,112300,264577896,915,915,915,915,3
20230808,112200,264575151,915,915,915,915,10000
20230808,112100,255425151,915,915,915,915,500
20230808,112000,254967651,915,915,915,915,500
20230808,111900,254510151,915,915,915,915,0
20230808,111800,254510151,915,915,915,915,0
20230808,111700,254510151,915,915,915,915,210
20230808,111600,254318001,912,912,912,912,0
20230808,111500,254318001,912,912,912,912,0
20230808,111400,254318001,912,912,912,912,200
20230808,111300,254135601,912,912,912,912,10
20230808,111200,254126481,911,911,911,911,0
20230808,111100,254126481,911,911,911,911,0
20230808,111000,254126481,911,911,911,911,0
20230808,110900,254126481,911,911,911,911,0
20230808,110800,254126481,911,911,911,911,0
20230808,110700,254126481,911,911,911,911,0
20230808,110600,254126481,911,911,911,911,0
20230808,110500,254126481,911,911,911,911,0
20230808,110400,254126481,911,913,913,911,1499
20230808,110300,252759450,913,913,913,913,0
20230808,110200,252759450,913,913,913,913,100
20230808,110100,252668150,913,913,913,913,0
20230808,110000,252668150,913,913,913,913,0
20230808,105900,252668150,913,913,913,913,0
20230808,105800,252668150,913,915,915,913,1533
20230808,105700,251266221,916,916,916,916,0
20230808,105600,251266221,916,916,916,916,183
20230808,105500,251098593,916,916,916,916,74
20230808,105400,251030809,916,916,916,916,26
20230808,105300,251006993,918,918,918,918,0
20230808,105200,251006993,918,918,918,918,420
20230808,105100,250621433,918,918,918,918,100
20230808,105000,250529633,913,913,913,913,0
20230808,104900,250529633,913,913,913,913,0
20230808,104800,250529633,913,913,913,913,0
20230808,104700,250529633,913,913,913,913,0
20230808,104600,250529633,913,913,913,913,0
20230808,104500,250529633,913,916,916,913,10000
20230808,104400,241380939,919,919,919,919,0
20230808,104300,241380939,919,919,919,919,0
20230808,104200,241380939,919,919,919,919,0
20230808,104100,241380939,919,919,919,919,0
20230808,104000,241380939,919,919,919,919,5
20230808,103900,241376344,919,919,919,919,3
20230808,103800,241373587,919,919,919,919,90
20230808,103700,241290877,920,919,920,919,102
20230808,103600,241197122,916,919,919,916,16
20230808,103500,241182421,915,915,915,915,0
20230808,103400,241182421,915,915,915,915,1059
20230808,103300,240213436,920,920,920,920,0
20230808,103200,240213436,920,920,920,920,0
20230808,103100,240213436,920,920,920,920,0
20230808,103000,240213436,920,920,920,920,0
20230808,102900,240213436,920,920,920,920,0
20230808,102800,240213436,920,920,920,920,0
20230808,102700,240213436,920,920,920,920,0
20230808,102600,240213436,920,920,920,920,1653
20230808,102500,238692676,920,920,920,920,2
20230808,102400,238690836,920,919,920,919,50
20230808,102300,238644844,915,915,915,915,0
20230808,102200,238644844,915,915,915,915,0
20230808,102100,238644844,915,915,915,915,0
20230808,102000,238644844,915,915,915,915,0
20230808,101900,238644844,915,920,920,915,300
20230808,101800,238369844,915,915,915,915,800
20230808,101700,237637844,920,920,920,920,3
20230808,101600,237635084,920,920,920,920,0
20230808,101500,237635084,920,920,920,920,30
20230808,101400,237607484,920,920,920,920,300
20230808,101300,237331484,920,920,920,920,10083
20230808,101200,228055124,920,920,920,920,55
20230808,101100,228004524,921,920,921,920,130
20230808,101000,227884915,920,920,920,920,0
20230808,100900,227884915,920,920,920,920,1069
20230808,100800,226901435,920,920,920,920,207
20230808,100700,226710995,920,919,920,919,4550
20230808,100600,222525545,916,916,916,916,0
20230808,100500,222525545,916,917,917,916,10000
20230808,100400,213364661,917,918,918,917,2092
20230808,100300,211446186,918,918,918,918,14
20230808,100200,211433334,918,918,918,918,27
20230808,100100,211408548,920,920,920,920,0
20230808,100000,211408548,920,920,920,920,0
20230808,095900,211408548,920,920,920,920,1
20230808,095800,211407628,921,920,921,920,70
20230808,095700,211343167,921,919,921,919,780
20230808,095600,210625887,919,919,919,919,86
20230808,095500,210546853,919,921,921,919,18
20230808,095400,210530279,922,922,922,922,0
20230808,095300,210530279,922,921,922,921,200
20230808,095200,210346029,918,918,918,918,0
20230808,095100,210346029,918,918,918,918,16800
20230808,095000,194923629,918,918,918,918,1010
20230808,094900,193996449,922,922,922,922,0
20230808,094800,193996449,922,922,922,922,0
20230808,094700,193996449,922,922,922,922,0
20230808,094600,193996449,922,921,922,920,10137
20230808,094500,184670244,921,921,921,921,2103
20230808,094400,182733381,922,920,922,920,5529
20230808,094300,177643138,920,920,920,920,0
20230808,094200,177643138,920,920,920,920,0
20230808,094100,177643138,920,920,920,920,1000
20230808,094000,176723138,917,917,921,917,6946
20230808,093900,170347910,917,917,917,917,100
20230808,093800,170256210,917,917,917,917,0
20230808,093700,170256210,917,920,920,917,3558
20230808,093600,166993518,916,916,916,916,0
20230808,093500,166993518,916,920,920,916,31
20230808,093400,166965002,920,921,921,920,61
20230808,093300,166908881,920,920,920,920,561
20230808,093200,166392761,921,922,922,921,14
20230808,093100,166379858,921,921,921,921,201
20230808,093000,166194737,914,914,914,914,270
20230808,092900,165947957,913,918,918,913,2575
20230808,092800,163588613,924,922,924,922,4506
20230808,092700,159431119,924,924,924,924,0
20230808,092600,159431119,924,924,924,924,1092
20230808,092500,158422111,924,921,924,920,8704
20230808,092400,150408378,920,921,921,920,1729
20230808,092300,148817689,920,917,920,917,1714
20230808,092200,147241559,916,916,916,916,41
20230808,092100,147204003,912,915,915,911,4400
20230808,092000,143189080,916,915,916,915,38
20230808,091900,143154309,916,916,916,916,0
20230808,091800,143154309,916,916,916,916,0
20230808,091700,143154309,916,916,916,916,77
20230808,091600,143083777,916,916,916,916,229
20230808,091500,142874013,917,917,917,917,9
20230808,091400,142865760,917,918,918,917,10175
20230808,091300,133534985,918,917,918,917,4147
20230808,091200,129728181,918,918,920,918,6000
20230808,091100,124214884,918,919,919,918,18
20230808,091000,124198350,920,920,920,920,257
20230808,090900,123961910,920,918,928,918,21083
20230808,090800,104524620,918,915,918,915,1831
20230808,090700,102847268,914,914,914,914,11
20230808,090600,102837214,914,914,914,914,0
20230808,090500,102837214,914,914,914,913,683
20230808,090400,102213135,914,913,914,913,512
20230808,090300,101745667,914,918,918,914,1806
20230808,090200,100089867,918,918,918,918,1020
20230808,090100,99153507,919,912,919,912,32049
20230808,090000,69809909,912,906,912,906,76776