stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184700,151005826,894,894,894,894,10022
20230823,184600,151005826,894,894,894,894,0
20230823,184500,151005826,894,894,894,894,0
20230823,184400,151005826,894,894,894,894,0
20230823,184300,151005826,894,894,894,894,0
20230823,184200,151005826,894,894,894,894,0
20230823,184100,151005826,894,894,894,894,0
20230823,184000,151005826,894,894,894,894,0
20230823,183900,151005826,894,894,894,894,0
20230823,183800,151005826,894,894,894,894,0
20230823,183700,151005826,894,894,894,894,0
20230823,183600,151005826,894,894,894,894,0
20230823,183500,151005826,894,894,894,894,0
20230823,183400,151005826,894,894,894,894,0
20230823,183300,151005826,894,894,894,894,0
20230823,183200,151005826,894,894,894,894,0
20230823,183100,151005826,894,894,894,894,0
20230823,183000,151005826,894,894,894,894,0
20230823,182900,151005826,894,894,894,894,0
20230823,182800,151005826,894,894,894,894,0
20230823,182700,151005826,894,894,894,894,0
20230823,182600,151005826,894,894,894,894,0
20230823,182500,151005826,894,894,894,894,0
20230823,182400,151005826,894,894,894,894,0
20230823,182300,151005826,894,894,894,894,0
20230823,182200,151005826,894,894,894,894,0
20230823,182100,151005826,894,894,894,894,0
20230823,182000,151005826,894,894,894,894,0
20230823,181900,151005826,894,894,894,894,0
20230823,181800,151005826,894,894,894,894,0
20230823,181700,151005826,894,894,894,894,10022
20230823,181600,151005826,894,894,894,894,0
20230823,181500,151005826,894,894,894,894,0
20230823,181400,151005826,894,894,894,894,0
20230823,181300,151005826,894,894,894,894,0
20230823,181200,151005826,894,894,894,894,0
20230823,181100,151005826,894,894,894,894,0
20230823,181000,151005826,894,894,894,894,0
20230823,180900,151005826,894,894,894,894,0
20230823,180800,151005826,894,894,894,894,0
20230823,180700,151005826,894,894,894,894,0
20230823,180600,151005826,894,894,894,894,0
20230823,180500,151005826,894,894,894,894,0
20230823,180400,151005826,894,894,894,894,0
20230823,180300,151005826,894,894,894,894,0
20230823,180200,151005826,894,894,894,894,0
20230823,180100,151005826,894,894,894,894,0
20230823,180000,151005826,894,894,894,894,0
20230823,175900,151005826,894,894,894,894,0
20230823,175800,151005826,894,894,894,894,0
20230823,175700,151005826,894,894,894,894,0
20230823,175600,151005826,894,894,894,894,0
20230823,175500,151005826,894,894,894,894,0
20230823,175400,151005826,894,894,894,894,0
20230823,175300,151005826,894,894,894,894,0
20230823,175200,151005826,894,894,894,894,0
20230823,175100,151005826,894,894,894,894,0
20230823,175000,151005826,894,894,894,894,0
20230823,174900,151005826,894,894,894,894,0
20230823,174800,151005826,894,894,894,894,0
20230823,174700,151005826,894,894,894,894,10022
20230823,174600,151005826,894,894,894,894,0
20230823,174500,151005826,894,894,894,894,0
20230823,174400,151005826,894,894,894,894,0
20230823,174300,151005826,894,894,894,894,0
20230823,174200,151005826,894,894,894,894,0
20230823,174100,151005826,894,894,894,894,0
20230823,174000,151005826,894,894,894,894,0
20230823,173900,151005826,894,894,894,894,0
20230823,173800,151005826,894,894,894,894,0
20230823,173700,151005826,894,894,894,894,0
20230823,173600,151005826,894,894,894,894,0
20230823,173500,151005826,894,894,894,894,0
20230823,173400,151005826,894,894,894,894,0
20230823,173300,151005826,894,894,894,894,0
20230823,173200,151005826,894,894,894,894,0
20230823,173100,151005826,894,894,894,894,0
20230823,173000,151005826,894,894,894,894,0
20230823,172900,151005826,894,894,894,894,0
20230823,172800,151005826,894,894,894,894,0
20230823,172700,151005826,894,894,894,894,0
20230823,172600,151005826,894,894,894,894,0
20230823,172500,151005826,894,894,894,894,0
20230823,172400,151005826,894,894,894,894,0
20230823,172300,151005826,894,894,894,894,0
20230823,172200,151005826,894,894,894,894,0
20230823,172100,151005826,894,894,894,894,0
20230823,172000,151005826,894,894,894,894,0
20230823,171900,151005826,894,894,894,894,0
20230823,171800,151005826,894,894,894,894,0
20230823,171700,151005826,894,894,894,894,10022
20230823,171600,151005826,894,894,894,894,0
20230823,171500,151005826,894,894,894,894,0
20230823,171400,151005826,894,894,894,894,0
20230823,171300,151005826,894,894,894,894,0
20230823,171200,151005826,894,894,894,894,0
20230823,171100,151005826,894,894,894,894,0
20230823,171000,151005826,894,894,894,894,0
20230823,170900,151005826,894,894,894,894,0
20230823,170800,151005826,894,894,894,894,0
20230823,170700,151005826,894,894,894,894,0
20230823,170600,151005826,894,894,894,894,0
20230823,170500,151005826,894,894,894,894,0
20230823,170400,151005826,894,894,894,894,0
20230823,170300,151005826,894,894,894,894,0
20230823,170200,151005826,894,894,894,894,0
20230823,170100,151005826,894,894,894,894,0
20230823,170000,151005826,894,894,894,894,0
20230823,165900,151005826,894,894,894,894,0
20230823,165800,151005826,894,894,894,894,0
20230823,165700,151005826,894,894,894,894,0
20230823,165600,151005826,894,894,894,894,0
20230823,165500,151005826,894,894,894,894,0
20230823,165400,151005826,894,894,894,894,0
20230823,165300,151005826,894,894,894,894,0
20230823,165200,151005826,894,894,894,894,0
20230823,165100,151005826,894,894,894,894,0
20230823,165000,151005826,894,894,894,894,0
20230823,164900,151005826,894,894,894,894,0
20230823,164800,151005826,894,894,894,894,0
20230823,164700,151005826,894,894,894,894,10022
20230823,164600,151005826,894,894,894,894,0
20230823,164500,151005826,894,894,894,894,0
20230823,164400,151005826,894,894,894,894,0
20230823,164300,151005826,894,894,894,894,0
20230823,164200,151005826,894,894,894,894,0
20230823,164100,151005826,894,894,894,894,0
20230823,164000,151005826,894,894,894,894,0
20230823,163900,151005826,894,894,894,894,0
20230823,163800,151005826,894,894,894,894,0
20230823,163700,151005826,894,894,894,894,0
20230823,163600,151005826,894,894,894,894,0
20230823,163500,151005826,894,894,894,894,0
20230823,163400,151005826,894,894,894,894,0
20230823,163300,151005826,894,894,894,894,0
20230823,163200,151005826,894,894,894,894,0
20230823,163100,151005826,894,894,894,894,0
20230823,163000,151005826,894,894,894,894,0
20230823,162900,151005826,894,894,894,894,0
20230823,162800,151005826,894,894,894,894,0
20230823,162700,151005826,894,894,894,894,0
20230823,162600,151005826,894,894,894,894,0
20230823,162500,151005826,894,894,894,894,0
20230823,162400,151005826,894,894,894,894,0
20230823,162300,151005826,894,894,894,894,0
20230823,162200,151005826,894,894,894,894,0
20230823,162100,151005826,894,894,894,894,0
20230823,162000,151005826,894,894,894,894,0
20230823,161900,151005826,894,894,894,894,0
20230823,161800,151005826,894,894,894,894,0
20230823,161700,151005826,894,894,894,894,10022
20230823,161600,151005826,894,894,894,894,0
20230823,161500,151005826,894,894,894,894,0
20230823,161400,151005826,894,894,894,894,0
20230823,161300,151005826,894,894,894,894,0
20230823,161200,151005826,894,894,894,894,0
20230823,161100,151005826,894,894,894,894,0
20230823,161000,151005826,894,894,894,894,0
20230823,160900,151005826,894,894,894,894,0
20230823,160800,151005826,894,894,894,894,0
20230823,160700,151005826,894,894,894,894,0
20230823,160600,151005826,894,894,894,894,0
20230823,160500,151005826,894,894,894,894,0
20230823,160400,151005826,894,894,894,894,0
20230823,160300,151005826,894,894,894,894,0
20230823,160200,151005826,894,894,894,894,0
20230823,160100,151005826,894,894,894,894,0
20230823,160000,151005826,894,894,894,894,0
20230823,155900,151005826,894,894,894,894,0
20230823,155800,151005826,894,894,894,894,0
20230823,155700,151005826,894,894,894,894,0
20230823,155600,151005826,894,894,894,894,0
20230823,155500,151005826,894,894,894,894,0
20230823,155400,151005826,894,894,894,894,0
20230823,155300,151005826,894,894,894,894,0
20230823,155200,151005826,894,894,894,894,0
20230823,155100,151005826,894,894,894,894,0
20230823,155000,151005826,894,894,894,894,0
20230823,154900,151005826,894,894,894,894,0
20230823,154800,151005826,894,894,894,894,0
20230823,154700,151005826,894,894,894,894,10022
20230823,154600,151005826,894,894,894,894,0
20230823,154500,151005826,894,894,894,894,0
20230823,154400,151005826,894,894,894,894,0
20230823,154300,151005826,894,894,894,894,0
20230823,154200,151005826,894,894,894,894,0
20230823,154100,151005826,894,894,894,894,0
20230823,154000,151005826,894,894,894,894,0
20230823,153900,151005826,894,894,894,894,0
20230823,153800,151005826,894,894,894,894,0
20230823,153700,151005826,894,894,894,894,0
20230823,153600,151005826,894,894,894,894,0
20230823,153500,151005826,894,894,894,894,0
20230823,153400,151005826,894,894,894,894,0
20230823,153300,151005826,894,894,894,894,0
20230823,153200,151005826,894,894,894,894,0
20230823,153100,151005826,894,894,894,894,0
20230823,153000,151005826,894,894,894,894,10022
20230823,152900,142046158,896,896,896,896,0
20230823,152800,142046158,896,896,896,896,0
20230823,152700,142046158,896,896,896,896,0
20230823,152600,142046158,896,896,896,896,0
20230823,152500,142046158,896,896,896,896,0
20230823,152400,142046158,896,896,896,896,0
20230823,152300,142046158,896,896,896,896,0
20230823,152200,142046158,896,896,896,896,0
20230823,152100,142046158,896,896,896,896,0
20230823,152000,142046158,896,896,896,896,0
20230823,151900,142046158,896,896,896,896,0
20230823,151800,142046158,896,896,896,896,20
20230823,151700,142028238,896,895,896,895,88
20230823,151600,141949477,895,895,896,895,137
20230823,151500,141826861,895,895,895,895,0
20230823,151400,141826861,895,895,895,895,0
20230823,151300,141826861,895,895,895,895,400
20230823,151200,141468861,894,894,894,894,0
20230823,151100,141468861,894,894,894,894,252
20230823,151000,141243573,894,895,895,894,2999
20230823,150900,138560966,896,896,896,896,63
20230823,150800,138504518,895,895,895,895,500
20230823,150700,138057018,895,895,895,894,3693
20230823,150600,134752783,894,895,895,894,1207
20230823,150500,133673518,895,895,895,895,0
20230823,150400,133673518,895,896,896,895,102
20230823,150300,133582226,895,895,895,895,0
20230823,150200,133582226,895,895,895,895,0
20230823,150100,133582226,895,895,895,895,1000
20230823,150000,132687226,896,896,896,896,10
20230823,145900,132678266,896,896,896,896,100
20230823,145800,132588666,896,896,896,896,0
20230823,145700,132588666,896,895,896,895,68
20230823,145600,132527788,896,896,896,896,0
20230823,145500,132527788,896,894,896,894,1520
20230823,145400,131166908,894,896,896,894,355
20230823,145300,130849428,893,893,893,893,0
20230823,145200,130849428,893,894,894,893,1000
20230823,145100,129956207,894,894,894,894,125
20230823,145000,129844457,896,895,896,894,30002
20230823,144900,102995809,896,896,896,896,0
20230823,144800,102995809,896,896,896,896,374
20230823,144700,102660705,897,897,897,897,0
20230823,144600,102660705,897,897,897,897,0
20230823,144500,102660705,897,897,897,897,1
20230823,144400,102659808,895,895,895,895,900
20230823,144300,101854308,897,897,897,897,0
20230823,144200,101854308,897,897,897,897,0
20230823,144100,101854308,897,897,897,897,0
20230823,144000,101854308,897,897,897,897,0
20230823,143900,101854308,897,897,897,897,0
20230823,143800,101854308,897,896,897,895,2401
20230823,143700,99705293,898,898,898,898,0
20230823,143600,99705293,898,898,898,898,0
20230823,143500,99705293,898,898,898,898,0
20230823,143400,99705293,898,898,898,898,1
20230823,143300,99704395,896,896,896,896,3
20230823,143200,99701707,895,896,896,895,7596
20230823,143100,92903286,895,896,896,895,1388
20230823,143000,91660447,896,896,896,896,0
20230823,142900,91660447,896,897,897,896,5104
20230823,142800,87087161,898,898,898,898,0
20230823,142700,87087161,898,898,898,898,0
20230823,142600,87087161,898,898,898,898,21
20230823,142500,87068303,898,898,898,898,0
20230823,142400,87068303,898,898,898,898,325
20230823,142300,86776453,898,898,898,898,0
20230823,142200,86776453,898,898,898,898,0
20230823,142100,86776453,898,898,898,898,0
20230823,142000,86776453,898,898,898,898,0
20230823,141900,86776453,898,898,898,898,0
20230823,141800,86776453,898,898,898,898,1
20230823,141700,86775555,896,896,896,896,1
20230823,141600,86774659,899,899,899,899,1
20230823,141500,86773760,896,896,896,896,0
20230823,141400,86773760,896,896,896,896,0
20230823,141300,86773760,896,898,898,896,2000
20230823,141200,84979741,899,899,899,899,0
20230823,141100,84979741,899,899,899,899,5
20230823,141000,84975246,899,899,899,899,8
20230823,140900,84968054,899,898,899,898,288
20230823,140800,84709428,897,897,897,897,0
20230823,140700,84709428,897,897,897,897,0
20230823,140600,84709428,897,898,898,897,535
20230823,140500,84229496,898,898,898,898,100
20230823,140400,84139696,898,898,898,898,100
20230823,140300,84049896,897,897,897,897,0
20230823,140200,84049896,897,897,897,897,0
20230823,140100,84049896,897,897,897,897,0
20230823,140000,84049896,897,897,897,897,20
20230823,135900,84031956,898,898,898,898,0
20230823,135800,84031956,898,898,898,898,0
20230823,135700,84031956,898,898,898,898,0
20230823,135600,84031956,898,898,898,898,0
20230823,135500,84031956,898,898,898,898,0
20230823,135400,84031956,898,898,898,898,0
20230823,135300,84031956,898,898,898,898,502
20230823,135200,83581160,898,898,898,898,388
20230823,135100,83232736,898,898,898,898,0
20230823,135000,83232736,898,898,898,898,0
20230823,134900,83232736,898,898,898,898,1
20230823,134800,83231838,898,898,898,898,1
20230823,134700,83230940,897,897,897,897,31
20230823,134600,83203133,898,898,898,898,2
20230823,134500,83201337,898,898,898,898,0
20230823,134400,83201337,898,898,898,898,0
20230823,134300,83201337,898,898,898,898,0
20230823,134200,83201337,898,898,898,898,0
20230823,134100,83201337,898,898,898,898,205
20230823,134000,83017247,898,898,898,898,0
20230823,133900,83017247,898,898,898,898,0
20230823,133800,83017247,898,898,898,898,0
20230823,133700,83017247,898,898,898,898,0
20230823,133600,83017247,898,898,898,898,0
20230823,133500,83017247,898,898,898,898,0
20230823,133400,83017247,898,898,898,898,0
20230823,133300,83017247,898,898,898,898,0
20230823,133200,83017247,898,898,898,898,0
20230823,133100,83017247,898,898,898,898,0
20230823,133000,83017247,898,898,898,898,0
20230823,132900,83017247,898,898,898,898,0
20230823,132800,83017247,898,898,898,898,0
20230823,132700,83017247,898,898,898,898,12
20230823,132600,83006471,898,898,898,898,1
20230823,132500,83005573,900,900,900,900,0
20230823,132400,83005573,900,900,900,900,101
20230823,132300,82914673,895,898,898,895,21222
20230823,132200,63911457,897,897,897,897,0
20230823,132100,63911457,897,900,900,897,1002
20230823,132000,63012561,900,900,900,900,57
20230823,131900,62961261,900,900,900,900,17
20230823,131800,62945961,900,900,900,900,0
20230823,131700,62945961,900,900,900,900,0
20230823,131600,62945961,900,900,900,900,187
20230823,131500,62777661,900,900,900,900,110
20230823,131400,62678661,900,898,900,898,137
20230823,131300,62555631,900,900,900,900,0
20230823,131200,62555631,900,900,900,900,25
20230823,131100,62533131,900,900,900,900,80
20230823,131000,62461131,898,898,898,898,0
20230823,130900,62461131,898,898,898,898,0
20230823,130800,62461131,898,898,898,898,0
20230823,130700,62461131,898,898,898,898,0
20230823,130600,62461131,898,898,898,898,0
20230823,130500,62461131,898,898,898,898,0
20230823,130400,62461131,898,898,898,898,0
20230823,130300,62461131,898,898,898,898,0
20230823,130200,62461131,898,898,898,898,45
20230823,130100,62420721,898,898,898,898,0
20230823,130000,62420721,898,898,898,898,0
20230823,125900,62420721,898,898,898,898,0
20230823,125800,62420721,898,898,898,898,0
20230823,125700,62420721,898,899,899,898,500
20230823,125600,61971530,899,899,899,899,0
20230823,125500,61971530,899,899,899,899,0
20230823,125400,61971530,899,899,899,899,0
20230823,125300,61971530,899,899,899,899,0
20230823,125200,61971530,899,899,899,899,0
20230823,125100,61971530,899,899,899,899,0
20230823,125000,61971530,899,899,899,899,0
20230823,124900,61971530,899,899,899,899,0
20230823,124800,61971530,899,899,899,899,0
20230823,124700,61971530,899,899,899,899,0
20230823,124600,61971530,899,899,899,899,500
20230823,124500,61522030,897,897,897,897,0
20230823,124400,61522030,897,897,897,897,0
20230823,124300,61522030,897,897,897,897,0
20230823,124200,61522030,897,897,897,897,0
20230823,124100,61522030,897,897,897,897,0
20230823,124000,61522030,897,899,900,897,1515
20230823,123900,60160445,899,899,899,899,285
20230823,123800,59904230,899,899,899,899,0
20230823,123700,59904230,899,899,899,899,276
20230823,123600,59656106,897,897,897,897,13
20230823,123500,59644445,897,897,897,897,0
20230823,123400,59644445,897,897,897,897,0
20230823,123300,59644445,897,897,897,897,0
20230823,123200,59644445,897,897,897,897,0
20230823,123100,59644445,897,897,897,897,0
20230823,123000,59644445,897,897,897,897,0
20230823,122900,59644445,897,897,897,897,5680
20230823,122800,54549485,898,900,900,898,222
20230823,122700,54350125,900,900,900,900,0
20230823,122600,54350125,900,900,900,900,1
20230823,122500,54349225,900,900,900,900,0
20230823,122400,54349225,900,900,900,900,40
20230823,122300,54313225,900,900,900,900,0
20230823,122200,54313225,900,900,900,900,0
20230823,122100,54313225,900,900,900,900,0
20230823,122000,54313225,900,900,900,900,7
20230823,121900,54306925,900,900,900,900,0
20230823,121800,54306925,900,900,900,900,0
20230823,121700,54306925,900,900,900,900,0
20230823,121600,54306925,900,900,900,900,0
20230823,121500,54306925,900,900,900,900,0
20230823,121400,54306925,900,900,900,900,1
20230823,121300,54306025,900,900,900,900,0
20230823,121200,54306025,900,900,900,900,0
20230823,121100,54306025,900,900,900,900,0
20230823,121000,54306025,900,900,900,900,0
20230823,120900,54306025,900,900,900,900,0
20230823,120800,54306025,900,900,900,900,1031
20230823,120700,53378125,900,900,900,900,0
20230823,120600,53378125,900,900,900,900,0
20230823,120500,53378125,900,900,900,900,0
20230823,120400,53378125,900,900,900,900,0
20230823,120300,53378125,900,900,900,900,0
20230823,120200,53378125,900,900,900,900,0
20230823,120100,53378125,900,900,900,900,0
20230823,120000,53378125,900,900,900,900,20
20230823,115900,53360125,900,900,900,900,0
20230823,115800,53360125,900,900,900,900,0
20230823,115700,53360125,900,900,900,900,1
20230823,115600,53359225,900,900,900,900,0
20230823,115500,53359225,900,900,900,900,0
20230823,115400,53359225,900,900,900,900,0
20230823,115300,53359225,900,900,900,900,0
20230823,115200,53359225,900,900,900,900,1
20230823,115100,53358325,897,897,897,897,0
20230823,115000,53358325,897,897,897,897,0
20230823,114900,53358325,897,897,897,897,0
20230823,114800,53358325,897,897,897,897,0
20230823,114700,53358325,897,897,897,897,3
20230823,114600,53355634,897,897,897,897,0
20230823,114500,53355634,897,897,897,897,800
20230823,114400,52638034,897,897,897,897,100
20230823,114300,52548334,897,897,897,897,100
20230823,114200,52458634,897,897,897,897,4
20230823,114100,52455046,897,897,897,897,0
20230823,114000,52455046,897,900,900,897,54
20230823,113900,52406458,900,900,900,900,0
20230823,113800,52406458,900,900,900,900,150
20230823,113700,52271458,900,900,900,900,0
20230823,113600,52271458,900,900,900,900,0
20230823,113500,52271458,900,900,900,900,0
20230823,113400,52271458,900,900,900,900,0
20230823,113300,52271458,900,900,900,900,1
20230823,113200,52270558,896,896,896,896,0
20230823,113100,52270558,896,896,896,896,0
20230823,113000,52270558,896,896,896,896,0
20230823,112900,52270558,896,896,896,896,0
20230823,112800,52270558,896,898,898,896,9500
20230823,112700,43753635,900,900,900,900,1
20230823,112600,43752735,900,900,900,900,0
20230823,112500,43752735,900,900,900,900,0
20230823,112400,43752735,900,900,900,900,32
20230823,112300,43723935,900,900,900,900,0
20230823,112200,43723935,900,900,900,900,1000
20230823,112100,42823935,901,901,901,901,0
20230823,112000,42823935,901,901,901,901,0
20230823,111900,42823935,901,901,901,901,0
20230823,111800,42823935,901,901,901,901,0
20230823,111700,42823935,901,901,901,901,0
20230823,111600,42823935,901,901,901,901,0
20230823,111500,42823935,901,901,901,901,0
20230823,111400,42823935,901,901,901,901,0
20230823,111300,42823935,901,901,901,901,50
20230823,111200,42778885,901,901,901,901,0
20230823,111100,42778885,901,901,901,901,100
20230823,111000,42688785,898,898,898,898,375
20230823,110900,42352035,898,898,898,898,0
20230823,110800,42352035,898,900,900,898,32
20230823,110700,42323296,901,901,901,901,0
20230823,110600,42323296,901,901,901,901,1
20230823,110500,42322395,902,902,902,902,0
20230823,110400,42322395,902,899,902,899,600
20230823,110300,41782426,899,899,899,899,32
20230823,110200,41753658,899,899,899,899,335
20230823,110100,41452493,899,899,899,899,0
20230823,110000,41452493,899,899,899,899,0
20230823,105900,41452493,899,899,899,899,0
20230823,105800,41452493,899,899,899,899,10
20230823,105700,41443503,898,898,898,898,563
20230823,105600,40937929,898,898,898,898,0
20230823,105500,40937929,898,899,899,898,501
20230823,105400,40488030,899,899,899,899,0
20230823,105300,40488030,899,899,899,899,45
20230823,105200,40447575,899,899,902,899,1615
20230823,105100,38995675,899,901,901,899,1000
20230823,105000,38096196,901,901,901,901,0
20230823,104900,38096196,901,901,901,901,77
20230823,104800,38026819,901,901,901,901,243
20230823,104700,37807876,901,901,901,901,0
20230823,104600,37807876,901,901,901,901,0
20230823,104500,37807876,901,901,901,901,0
20230823,104400,37807876,901,901,901,901,0
20230823,104300,37807876,901,901,901,901,0
20230823,104200,37807876,901,901,901,901,0
20230823,104100,37807876,901,901,901,901,0
20230823,104000,37807876,901,901,901,901,0
20230823,103900,37807876,901,901,901,901,2
20230823,103800,37806074,902,902,902,902,0
20230823,103700,37806074,902,902,902,902,0
20230823,103600,37806074,902,902,902,902,1
20230823,103500,37805172,901,901,901,901,48
20230823,103400,37761924,902,902,902,902,0
20230823,103300,37761924,902,902,902,902,0
20230823,103200,37761924,902,902,902,902,0
20230823,103100,37761924,902,902,902,902,0
20230823,103000,37761924,902,902,902,902,0
20230823,102900,37761924,902,902,902,902,0
20230823,102800,37761924,902,902,902,902,0
20230823,102700,37761924,902,902,902,902,0
20230823,102600,37761924,902,902,902,902,0
20230823,102500,37761924,902,902,902,902,0
20230823,102400,37761924,902,902,902,902,12
20230823,102300,37751100,902,902,902,902,0
20230823,102200,37751100,902,902,902,902,0
20230823,102100,37751100,902,902,902,902,0
20230823,102000,37751100,902,902,902,902,0
20230823,101900,37751100,902,902,902,902,0
20230823,101800,37751100,902,902,902,902,0
20230823,101700,37751100,902,902,902,902,0
20230823,101600,37751100,902,902,902,902,0
20230823,101500,37751100,902,902,902,902,67
20230823,101400,37690666,902,901,902,901,1040
20230823,101300,36753586,899,899,899,899,0
20230823,101200,36753586,899,899,899,899,0
20230823,101100,36753586,899,899,899,899,0
20230823,101000,36753586,899,899,899,899,0
20230823,100900,36753586,899,900,900,899,1650
20230823,100800,35270110,902,902,902,902,0
20230823,100700,35270110,902,902,902,902,0
20230823,100600,35270110,902,902,902,902,0
20230823,100500,35270110,902,902,902,902,10
20230823,100400,35261090,902,902,902,902,0
20230823,100300,35261090,902,902,902,902,0
20230823,100200,35261090,902,900,902,900,810
20230823,100100,34532070,904,904,904,904,0
20230823,100000,34532070,904,904,904,904,0
20230823,095900,34532070,904,904,904,904,0
20230823,095800,34532070,904,904,904,904,0
20230823,095700,34532070,904,904,904,904,0
20230823,095600,34532070,904,904,904,904,0
20230823,095500,34532070,904,904,904,904,0
20230823,095400,34532070,904,904,904,904,724
20230823,095300,33877574,904,904,904,904,332
20230823,095200,33577446,904,903,904,903,2000
20230823,095100,31769491,904,903,904,903,1001
20230823,095000,30865587,904,901,904,901,3000
20230823,094900,28156724,901,901,901,901,342
20230823,094800,27848582,902,901,902,901,603
20230823,094700,27305278,902,898,902,898,6585
20230823,094600,21377311,898,898,898,898,1000
20230823,094500,20479311,898,896,898,896,503
20230823,094400,20027625,896,896,896,896,117
20230823,094300,19922793,896,896,896,896,2379
20230823,094200,17791209,897,897,897,897,147
20230823,094100,17659350,897,897,897,897,2
20230823,094000,17657556,897,897,897,897,1
20230823,093900,17656659,897,898,898,897,1239
20230823,093800,16545275,898,898,898,898,100
20230823,093700,16455475,899,899,899,897,2028
20230823,093600,14635234,899,899,899,899,0
20230823,093500,14635234,899,899,899,899,0
20230823,093400,14635234,899,899,899,899,10
20230823,093300,14626244,899,899,899,899,502
20230823,093200,14174946,899,899,900,899,11
20230823,093100,14165048,898,898,898,898,0
20230823,093000,14165048,898,898,898,898,0
20230823,092900,14165048,898,898,898,898,400
20230823,092800,13805848,899,898,899,898,2
20230823,092700,13804051,898,898,898,898,0
20230823,092600,13804051,898,898,898,898,1
20230823,092500,13803153,900,900,900,900,8
20230823,092400,13795953,901,901,901,901,0
20230823,092300,13795953,901,900,901,900,2012
20230823,092200,11985142,896,897,897,896,63
20230823,092100,11928637,895,899,899,895,1560
20230823,092000,10530747,900,901,901,897,989
20230823,091900,9643557,901,901,901,901,0
20230823,091800,9643557,901,901,901,901,0
20230823,091700,9643557,901,901,901,901,1
20230823,091600,9642656,897,901,901,897,3
20230823,091500,9639957,901,901,901,901,0
20230823,091400,9639957,901,901,901,901,1
20230823,091300,9639056,897,897,897,897,4599
20230823,091200,5513753,897,897,897,897,1401
20230823,091100,4257056,901,901,901,901,2
20230823,091000,4255254,901,901,901,901,0
20230823,090900,4255254,901,901,901,901,1
20230823,090800,4254353,895,895,895,895,0
20230823,090700,4254353,895,895,895,895,0
20230823,090600,4254353,895,896,896,895,3218
20230823,090500,1373935,901,901,901,901,1
20230823,090400,1373034,896,896,896,896,24
20230823,090300,1351530,895,896,896,895,631
20230823,090200,786754,896,896,896,896,26
20230823,090100,763458,896,896,896,896,14
20230823,090000,750914,896,895,896,895,839