stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184700,139205044,899,899,899,899,9346
20230824,184600,139205044,899,899,899,899,0
20230824,184500,139205044,899,899,899,899,0
20230824,184400,139205044,899,899,899,899,0
20230824,184300,139205044,899,899,899,899,0
20230824,184200,139205044,899,899,899,899,0
20230824,184100,139205044,899,899,899,899,0
20230824,184000,139205044,899,899,899,899,0
20230824,183900,139205044,899,899,899,899,0
20230824,183800,139205044,899,899,899,899,0
20230824,183700,139205044,899,899,899,899,0
20230824,183600,139205044,899,899,899,899,0
20230824,183500,139205044,899,899,899,899,0
20230824,183400,139205044,899,899,899,899,0
20230824,183300,139205044,899,899,899,899,0
20230824,183200,139205044,899,899,899,899,0
20230824,183100,139205044,899,899,899,899,0
20230824,183000,139205044,899,899,899,899,0
20230824,182900,139205044,899,899,899,899,0
20230824,182800,139205044,899,899,899,899,0
20230824,182700,139205044,899,899,899,899,0
20230824,182600,139205044,899,899,899,899,0
20230824,182500,139205044,899,899,899,899,0
20230824,182400,139205044,899,899,899,899,0
20230824,182300,139205044,899,899,899,899,0
20230824,182200,139205044,899,899,899,899,0
20230824,182100,139205044,899,899,899,899,0
20230824,182000,139205044,899,899,899,899,0
20230824,181900,139205044,899,899,899,899,0
20230824,181800,139205044,899,899,899,899,0
20230824,181700,139205044,899,899,899,899,9346
20230824,181600,139205044,899,899,899,899,0
20230824,181500,139205044,899,899,899,899,0
20230824,181400,139205044,899,899,899,899,0
20230824,181300,139205044,899,899,899,899,0
20230824,181200,139205044,899,899,899,899,0
20230824,181100,139205044,899,899,899,899,0
20230824,181000,139205044,899,899,899,899,0
20230824,180900,139205044,899,899,899,899,0
20230824,180800,139205044,899,899,899,899,0
20230824,180700,139205044,899,899,899,899,0
20230824,180600,139205044,899,899,899,899,0
20230824,180500,139205044,899,899,899,899,0
20230824,180400,139205044,899,899,899,899,0
20230824,180300,139205044,899,899,899,899,0
20230824,180200,139205044,899,899,899,899,0
20230824,180100,139205044,899,899,899,899,0
20230824,180000,139205044,899,899,899,899,0
20230824,175900,139205044,899,899,899,899,0
20230824,175800,139205044,899,899,899,899,0
20230824,175700,139205044,899,899,899,899,0
20230824,175600,139205044,899,899,899,899,0
20230824,175500,139205044,899,899,899,899,0
20230824,175400,139205044,899,899,899,899,0
20230824,175300,139205044,899,899,899,899,0
20230824,175200,139205044,899,899,899,899,0
20230824,175100,139205044,899,899,899,899,0
20230824,175000,139205044,899,899,899,899,0
20230824,174900,139205044,899,899,899,899,0
20230824,174800,139205044,899,899,899,899,0
20230824,174700,139205044,899,899,899,899,9346
20230824,174600,139205044,899,899,899,899,0
20230824,174500,139205044,899,899,899,899,0
20230824,174400,139205044,899,899,899,899,0
20230824,174300,139205044,899,899,899,899,0
20230824,174200,139205044,899,899,899,899,0
20230824,174100,139205044,899,899,899,899,0
20230824,174000,139205044,899,899,899,899,0
20230824,173900,139205044,899,899,899,899,0
20230824,173800,139205044,899,899,899,899,0
20230824,173700,139205044,899,899,899,899,0
20230824,173600,139205044,899,899,899,899,0
20230824,173500,139205044,899,899,899,899,0
20230824,173400,139205044,899,899,899,899,0
20230824,173300,139205044,899,899,899,899,0
20230824,173200,139205044,899,899,899,899,0
20230824,173100,139205044,899,899,899,899,0
20230824,173000,139205044,899,899,899,899,0
20230824,172900,139205044,899,899,899,899,0
20230824,172800,139205044,899,899,899,899,0
20230824,172700,139205044,899,899,899,899,0
20230824,172600,139205044,899,899,899,899,0
20230824,172500,139205044,899,899,899,899,0
20230824,172400,139205044,899,899,899,899,0
20230824,172300,139205044,899,899,899,899,0
20230824,172200,139205044,899,899,899,899,0
20230824,172100,139205044,899,899,899,899,0
20230824,172000,139205044,899,899,899,899,0
20230824,171900,139205044,899,899,899,899,0
20230824,171800,139205044,899,899,899,899,0
20230824,171700,139205044,899,899,899,899,9346
20230824,171600,139205044,899,899,899,899,0
20230824,171500,139205044,899,899,899,899,0
20230824,171400,139205044,899,899,899,899,0
20230824,171300,139205044,899,899,899,899,0
20230824,171200,139205044,899,899,899,899,0
20230824,171100,139205044,899,899,899,899,0
20230824,171000,139205044,899,899,899,899,0
20230824,170900,139205044,899,899,899,899,0
20230824,170800,139205044,899,899,899,899,0
20230824,170700,139205044,899,899,899,899,0
20230824,170600,139205044,899,899,899,899,0
20230824,170500,139205044,899,899,899,899,0
20230824,170400,139205044,899,899,899,899,0
20230824,170300,139205044,899,899,899,899,0
20230824,170200,139205044,899,899,899,899,0
20230824,170100,139205044,899,899,899,899,0
20230824,170000,139205044,899,899,899,899,0
20230824,165900,139205044,899,899,899,899,0
20230824,165800,139205044,899,899,899,899,0
20230824,165700,139205044,899,899,899,899,0
20230824,165600,139205044,899,899,899,899,0
20230824,165500,139205044,899,899,899,899,0
20230824,165400,139205044,899,899,899,899,0
20230824,165300,139205044,899,899,899,899,0
20230824,165200,139205044,899,899,899,899,0
20230824,165100,139205044,899,899,899,899,0
20230824,165000,139205044,899,899,899,899,0
20230824,164900,139205044,899,899,899,899,0
20230824,164800,139205044,899,899,899,899,0
20230824,164700,139205044,899,899,899,899,9346
20230824,164600,139205044,899,899,899,899,0
20230824,164500,139205044,899,899,899,899,0
20230824,164400,139205044,899,899,899,899,0
20230824,164300,139205044,899,899,899,899,0
20230824,164200,139205044,899,899,899,899,0
20230824,164100,139205044,899,899,899,899,0
20230824,164000,139205044,899,899,899,899,0
20230824,163900,139205044,899,899,899,899,0
20230824,163800,139205044,899,899,899,899,0
20230824,163700,139205044,899,899,899,899,0
20230824,163600,139205044,899,899,899,899,0
20230824,163500,139205044,899,899,899,899,0
20230824,163400,139205044,899,899,899,899,0
20230824,163300,139205044,899,899,899,899,0
20230824,163200,139205044,899,899,899,899,0
20230824,163100,139205044,899,899,899,899,0
20230824,163000,139205044,899,899,899,899,0
20230824,162900,139205044,899,899,899,899,0
20230824,162800,139205044,899,899,899,899,0
20230824,162700,139205044,899,899,899,899,0
20230824,162600,139205044,899,899,899,899,0
20230824,162500,139205044,899,899,899,899,0
20230824,162400,139205044,899,899,899,899,0
20230824,162300,139205044,899,899,899,899,0
20230824,162200,139205044,899,899,899,899,0
20230824,162100,139205044,899,899,899,899,0
20230824,162000,139205044,899,899,899,899,0
20230824,161900,139205044,899,899,899,899,0
20230824,161800,139205044,899,899,899,899,0
20230824,161700,139205044,899,899,899,899,9346
20230824,161600,139205044,899,899,899,899,0
20230824,161500,139205044,899,899,899,899,0
20230824,161400,139205044,899,899,899,899,0
20230824,161300,139205044,899,899,899,899,0
20230824,161200,139205044,899,899,899,899,0
20230824,161100,139205044,899,899,899,899,0
20230824,161000,139205044,899,899,899,899,0
20230824,160900,139205044,899,899,899,899,0
20230824,160800,139205044,899,899,899,899,0
20230824,160700,139205044,899,899,899,899,0
20230824,160600,139205044,899,899,899,899,0
20230824,160500,139205044,899,899,899,899,0
20230824,160400,139205044,899,899,899,899,0
20230824,160300,139205044,899,899,899,899,0
20230824,160200,139205044,899,899,899,899,0
20230824,160100,139205044,899,899,899,899,0
20230824,160000,139205044,899,899,899,899,0
20230824,155900,139205044,899,899,899,899,0
20230824,155800,139205044,899,899,899,899,0
20230824,155700,139205044,899,899,899,899,0
20230824,155600,139205044,899,899,899,899,0
20230824,155500,139205044,899,899,899,899,0
20230824,155400,139205044,899,899,899,899,0
20230824,155300,139205044,899,899,899,899,0
20230824,155200,139205044,899,899,899,899,0
20230824,155100,139205044,899,899,899,899,0
20230824,155000,139205044,899,899,899,899,0
20230824,154900,139205044,899,899,899,899,0
20230824,154800,139205044,899,899,899,899,0
20230824,154700,139205044,899,899,899,899,9346
20230824,154600,139205044,899,899,899,899,0
20230824,154500,139205044,899,899,899,899,0
20230824,154400,139205044,899,899,899,899,0
20230824,154300,139205044,899,899,899,899,0
20230824,154200,139205044,899,899,899,899,0
20230824,154100,139205044,899,899,899,899,0
20230824,154000,139205044,899,899,899,899,0
20230824,153900,139205044,899,899,899,899,0
20230824,153800,139205044,899,899,899,899,0
20230824,153700,139205044,899,899,899,899,0
20230824,153600,139205044,899,899,899,899,0
20230824,153500,139205044,899,899,899,899,0
20230824,153400,139205044,899,899,899,899,0
20230824,153300,139205044,899,899,899,899,0
20230824,153200,139205044,899,899,899,899,0
20230824,153100,139205044,899,899,899,899,0
20230824,153000,139205044,899,899,899,899,9346
20230824,152900,130802990,900,900,900,900,0
20230824,152800,130802990,900,900,900,900,0
20230824,152700,130802990,900,900,900,900,0
20230824,152600,130802990,900,900,900,900,0
20230824,152500,130802990,900,900,900,900,0
20230824,152400,130802990,900,900,900,900,0
20230824,152300,130802990,900,900,900,900,0
20230824,152200,130802990,900,900,900,900,0
20230824,152100,130802990,900,900,900,900,0
20230824,152000,130802990,900,900,900,900,0
20230824,151900,130802990,900,900,900,900,200
20230824,151800,130622990,900,900,900,900,0
20230824,151700,130622990,900,900,900,900,0
20230824,151600,130622990,900,900,900,900,0
20230824,151500,130622990,900,900,900,900,100
20230824,151400,130532990,900,900,900,900,0
20230824,151300,130532990,900,900,900,900,0
20230824,151200,130532990,900,899,900,899,800
20230824,151100,129813662,898,898,898,898,0
20230824,151000,129813662,898,898,898,898,0
20230824,150900,129813662,898,898,898,898,96
20230824,150800,129727454,898,898,898,898,155
20230824,150700,129588264,898,898,898,898,0
20230824,150600,129588264,898,898,898,898,19
20230824,150500,129571202,898,898,898,898,3294
20230824,150400,126613190,899,899,899,899,0
20230824,150300,126613190,899,899,899,899,3
20230824,150200,126610493,899,899,899,899,0
20230824,150100,126610493,899,899,899,899,0
20230824,150000,126610493,899,899,899,899,0
20230824,145900,126610493,899,899,899,899,0
20230824,145800,126610493,899,899,899,899,100
20230824,145700,126520593,899,899,899,899,6
20230824,145600,126515199,900,900,900,900,0
20230824,145500,126515199,900,900,900,900,0
20230824,145400,126515199,900,900,900,900,0
20230824,145300,126515199,900,900,900,900,0
20230824,145200,126515199,900,900,900,900,0
20230824,145100,126515199,900,900,900,900,0
20230824,145000,126515199,900,900,900,900,0
20230824,144900,126515199,900,900,900,900,1
20230824,144800,126514299,898,898,898,898,0
20230824,144700,126514299,898,898,898,898,0
20230824,144600,126514299,898,899,899,898,3955
20230824,144500,122961615,899,899,899,899,0
20230824,144400,122961615,899,899,899,899,605
20230824,144300,122417720,899,899,899,899,0
20230824,144200,122417720,899,899,899,899,0
20230824,144100,122417720,899,899,899,899,0
20230824,144000,122417720,899,899,899,899,0
20230824,143900,122417720,899,898,899,898,955
20230824,143800,121559176,898,898,898,898,0
20230824,143700,121559176,898,898,898,898,0
20230824,143600,121559176,898,898,898,898,0
20230824,143500,121559176,898,898,898,898,500
20230824,143400,121110176,898,898,898,898,500
20230824,143300,120661176,897,897,897,897,0
20230824,143200,120661176,897,897,897,897,0
20230824,143100,120661176,897,897,897,897,0
20230824,143000,120661176,897,897,897,897,1000
20230824,142900,119764176,899,899,899,899,1
20230824,142800,119763277,896,899,899,896,7
20230824,142700,119757002,896,896,896,896,62
20230824,142600,119701450,899,899,899,899,0
20230824,142500,119701450,899,899,899,899,1
20230824,142400,119700551,896,896,896,896,0
20230824,142300,119700551,896,896,896,896,26949
20230824,142200,95554247,895,896,896,895,3056
20230824,142100,92816076,896,899,899,896,1974
20230824,142000,91047351,897,897,897,897,1660
20230824,141900,89558331,899,899,899,899,3
20230824,141800,89555634,897,897,897,897,0
20230824,141700,89555634,897,897,897,897,1000
20230824,141600,88658634,899,899,899,899,0
20230824,141500,88658634,899,899,899,899,4
20230824,141400,88655038,899,899,899,899,10
20230824,141300,88646048,899,899,899,899,0
20230824,141200,88646048,899,899,899,899,0
20230824,141100,88646048,899,899,899,899,0
20230824,141000,88646048,899,899,899,899,0
20230824,140900,88646048,899,899,899,899,0
20230824,140800,88646048,899,899,899,899,10
20230824,140700,88637058,899,899,899,899,10
20230824,140600,88628068,899,899,899,899,0
20230824,140500,88628068,899,899,899,899,5
20230824,140400,88623573,898,898,898,898,0
20230824,140300,88623573,898,898,898,898,0
20230824,140200,88623573,898,898,898,898,0
20230824,140100,88623573,898,898,898,898,0
20230824,140000,88623573,898,898,898,898,0
20230824,135900,88623573,898,898,898,898,0
20230824,135800,88623573,898,898,898,898,0
20230824,135700,88623573,898,898,898,898,0
20230824,135600,88623573,898,898,898,898,0
20230824,135500,88623573,898,898,898,898,0
20230824,135400,88623573,898,898,898,898,1000
20230824,135300,87725573,899,899,899,899,0
20230824,135200,87725573,899,899,899,899,0
20230824,135100,87725573,899,899,899,899,3
20230824,135000,87722876,899,899,899,899,0
20230824,134900,87722876,899,899,899,899,0
20230824,134800,87722876,899,899,899,899,3
20230824,134700,87720179,899,899,899,899,350
20230824,134600,87405529,899,899,899,899,1
20230824,134500,87404630,899,899,899,899,5
20230824,134400,87400135,898,898,898,898,0
20230824,134300,87400135,898,898,898,898,0
20230824,134200,87400135,898,898,898,898,134
20230824,134100,87279803,899,899,899,899,0
20230824,134000,87279803,899,899,899,899,0
20230824,133900,87279803,899,899,899,899,0
20230824,133800,87279803,899,899,899,899,100
20230824,133700,87189903,899,897,899,897,3300
20230824,133600,84223803,899,899,899,899,0
20230824,133500,84223803,899,899,899,899,0
20230824,133400,84223803,899,899,899,899,100
20230824,133300,84133903,898,898,898,898,0
20230824,133200,84133903,898,898,898,898,123
20230824,133100,84023449,900,900,900,900,1
20230824,133000,84022549,900,900,900,900,0
20230824,132900,84022549,900,900,900,900,0
20230824,132800,84022549,900,900,900,900,0
20230824,132700,84022549,900,900,900,900,0
20230824,132600,84022549,900,900,900,900,0
20230824,132500,84022549,900,900,900,900,0
20230824,132400,84022549,900,900,900,900,0
20230824,132300,84022549,900,900,900,900,0
20230824,132200,84022549,900,900,900,900,0
20230824,132100,84022549,900,900,900,900,0
20230824,132000,84022549,900,900,900,900,1
20230824,131900,84021649,900,900,900,900,0
20230824,131800,84021649,900,900,900,900,0
20230824,131700,84021649,900,900,900,900,0
20230824,131600,84021649,900,900,900,900,50
20230824,131500,83976649,899,899,899,899,0
20230824,131400,83976649,899,899,899,899,0
20230824,131300,83976649,899,899,899,899,0
20230824,131200,83976649,899,899,899,899,0
20230824,131100,83976649,899,899,899,899,0
20230824,131000,83976649,899,899,899,899,0
20230824,130900,83976649,899,899,899,899,445
20230824,130800,83576594,898,898,898,898,922
20230824,130700,82748638,897,897,897,897,21
20230824,130600,82729801,897,897,897,897,0
20230824,130500,82729801,897,897,897,897,0
20230824,130400,82729801,897,898,898,897,2863
20230824,130300,80161093,898,898,898,898,32
20230824,130200,80132357,898,898,898,898,0
20230824,130100,80132357,898,898,898,898,0
20230824,130000,80132357,898,898,898,898,0
20230824,125900,80132357,898,898,898,898,2
20230824,125800,80130561,898,898,898,898,0
20230824,125700,80130561,898,898,898,898,0
20230824,125600,80130561,898,898,898,898,0
20230824,125500,80130561,898,898,898,898,60
20230824,125400,80076681,899,899,899,899,0
20230824,125300,80076681,899,899,899,899,2
20230824,125200,80074883,899,899,899,899,0
20230824,125100,80074883,899,899,899,899,0
20230824,125000,80074883,899,899,899,899,0
20230824,124900,80074883,899,899,899,899,15
20230824,124800,80061398,899,899,899,899,110
20230824,124700,79962508,899,899,899,899,20
20230824,124600,79944528,899,899,899,899,220
20230824,124500,79746748,899,899,899,899,0
20230824,124400,79746748,899,899,899,899,0
20230824,124300,79746748,899,899,899,899,0
20230824,124200,79746748,899,899,899,899,10
20230824,124100,79737758,898,898,898,898,1000
20230824,124000,78839758,899,899,899,899,0
20230824,123900,78839758,899,899,899,899,0
20230824,123800,78839758,899,899,899,899,10
20230824,123700,78830768,899,899,899,899,0
20230824,123600,78830768,899,899,899,899,0
20230824,123500,78830768,899,899,899,899,0
20230824,123400,78830768,899,899,899,899,0
20230824,123300,78830768,899,899,899,899,0
20230824,123200,78830768,899,899,899,899,20
20230824,123100,78812788,899,899,899,899,1
20230824,123000,78811889,899,899,899,899,0
20230824,122900,78811889,899,899,899,899,0
20230824,122800,78811889,899,899,899,899,0
20230824,122700,78811889,899,899,899,899,0
20230824,122600,78811889,899,899,899,899,0
20230824,122500,78811889,899,899,899,899,0
20230824,122400,78811889,899,899,899,899,230
20230824,122300,78605119,900,900,900,900,0
20230824,122200,78605119,900,900,900,900,0
20230824,122100,78605119,900,900,900,900,3
20230824,122000,78602419,900,900,900,900,0
20230824,121900,78602419,900,900,900,900,1
20230824,121800,78601519,900,900,900,900,0
20230824,121700,78601519,900,900,900,900,1
20230824,121600,78600619,900,900,900,900,0
20230824,121500,78600619,900,900,900,900,10
20230824,121400,78591619,900,900,900,900,0
20230824,121300,78591619,900,900,900,900,0
20230824,121200,78591619,900,900,900,900,1
20230824,121100,78590719,900,900,900,900,5
20230824,121000,78586219,900,900,900,900,3
20230824,120900,78583519,900,900,900,900,5
20230824,120800,78579019,900,900,900,900,2
20230824,120700,78577219,900,900,900,900,1
20230824,120600,78576319,900,899,900,899,434
20230824,120500,78185770,899,899,899,899,451
20230824,120400,77780321,899,899,899,899,0
20230824,120300,77780321,899,899,899,899,0
20230824,120200,77780321,899,899,899,899,2
20230824,120100,77778523,898,898,898,898,0
20230824,120000,77778523,898,898,898,898,0
20230824,115900,77778523,898,898,898,898,0
20230824,115800,77778523,898,898,898,898,0
20230824,115700,77778523,898,898,898,898,0
20230824,115600,77778523,898,898,898,898,1000
20230824,115500,76880523,899,899,899,899,0
20230824,115400,76880523,899,899,899,899,0
20230824,115300,76880523,899,899,899,899,1
20230824,115200,76879624,899,899,899,899,46
20230824,115100,76838270,898,898,898,898,0
20230824,115000,76838270,898,898,898,898,7
20230824,114900,76831984,898,898,898,898,1
20230824,114800,76831086,898,898,898,898,0
20230824,114700,76831086,898,898,898,898,0
20230824,114600,76831086,898,898,898,898,0
20230824,114500,76831086,898,898,898,898,0
20230824,114400,76831086,898,898,898,898,0
20230824,114300,76831086,898,898,898,898,1
20230824,114200,76830188,897,897,897,897,54
20230824,114100,76781750,897,897,897,897,0
20230824,114000,76781750,897,897,897,897,0
20230824,113900,76781750,897,897,897,897,0
20230824,113800,76781750,897,897,897,897,0
20230824,113700,76781750,897,897,897,897,0
20230824,113600,76781750,897,897,897,897,0
20230824,113500,76781750,897,897,897,897,0
20230824,113400,76781750,897,897,897,897,40
20230824,113300,76745870,897,897,897,897,0
20230824,113200,76745870,897,897,897,897,30
20230824,113100,76718960,897,897,897,897,0
20230824,113000,76718960,897,897,897,897,9
20230824,112900,76710887,897,897,897,897,0
20230824,112800,76710887,897,897,897,897,4800
20230824,112700,72405287,899,899,899,899,0
20230824,112600,72405287,899,899,899,899,9
20230824,112500,72397196,899,899,899,899,370
20230824,112400,72064566,899,899,899,899,130
20230824,112300,71947696,899,899,899,899,915
20230824,112200,71125111,897,897,897,897,50
20230824,112100,71080261,897,897,897,897,0
20230824,112000,71080261,897,897,897,897,49
20230824,111900,71036308,898,898,898,898,0
20230824,111800,71036308,898,898,898,898,50
20230824,111700,70991408,897,897,897,897,0
20230824,111600,70991408,897,897,897,897,76
20230824,111500,70923236,899,898,899,898,89
20230824,111400,70843270,898,898,898,898,0
20230824,111300,70843270,898,898,898,898,0
20230824,111200,70843270,898,898,898,898,0
20230824,111100,70843270,898,898,898,898,83
20230824,111000,70768736,897,897,897,897,0
20230824,110900,70768736,897,897,897,897,0
20230824,110800,70768736,897,897,897,897,400
20230824,110700,70409936,899,899,899,899,0
20230824,110600,70409936,899,899,899,899,0
20230824,110500,70409936,899,899,899,899,0
20230824,110400,70409936,899,899,899,899,0
20230824,110300,70409936,899,899,899,899,100
20230824,110200,70320036,899,899,899,899,100
20230824,110100,70230136,899,899,899,899,110
20230824,110000,70131246,899,899,899,899,10
20230824,105900,70122256,899,899,899,899,0
20230824,105800,70122256,899,899,899,899,2
20230824,105700,70120458,899,899,899,899,2
20230824,105600,70118660,899,899,899,899,6
20230824,105500,70113266,900,900,900,900,0
20230824,105400,70113266,900,900,900,900,0
20230824,105300,70113266,900,900,900,900,0
20230824,105200,70113266,900,900,900,900,0
20230824,105100,70113266,900,900,900,900,0
20230824,105000,70113266,900,900,900,900,0
20230824,104900,70113266,900,900,900,900,0
20230824,104800,70113266,900,900,900,900,0
20230824,104700,70113266,900,900,900,900,0
20230824,104600,70113266,900,900,900,900,0
20230824,104500,70113266,900,900,900,900,0
20230824,104400,70113266,900,900,900,900,0
20230824,104300,70113266,900,900,900,900,0
20230824,104200,70113266,900,900,900,900,1
20230824,104100,70112366,896,897,897,896,3410
20230824,104000,67054020,898,900,900,898,91
20230824,103900,66972300,900,900,900,900,0
20230824,103800,66972300,900,900,900,900,0
20230824,103700,66972300,900,900,900,900,100
20230824,103600,66882300,900,900,900,900,0
20230824,103500,66882300,900,900,900,900,0
20230824,103400,66882300,900,900,900,900,0
20230824,103300,66882300,900,900,900,900,0
20230824,103200,66882300,900,900,900,900,50
20230824,103100,66837300,900,900,900,900,0
20230824,103000,66837300,900,900,900,900,0
20230824,102900,66837300,900,900,900,900,0
20230824,102800,66837300,900,900,900,900,0
20230824,102700,66837300,900,900,900,900,200
20230824,102600,66657300,900,900,900,900,23
20230824,102500,66636600,900,900,900,900,1
20230824,102400,66635700,897,897,897,897,0
20230824,102300,66635700,897,900,900,897,218
20230824,102200,66440149,897,897,897,897,0
20230824,102100,66440149,897,897,897,897,0
20230824,102000,66440149,897,897,897,897,0
20230824,101900,66440149,897,897,897,897,0
20230824,101800,66440149,897,897,897,897,0
20230824,101700,66440149,897,897,897,897,0
20230824,101600,66440149,897,899,899,897,28000
20230824,101500,41314568,901,901,901,901,0
20230824,101400,41314568,901,901,901,901,0
20230824,101300,41314568,901,901,901,901,50
20230824,101200,41269518,901,901,901,901,350
20230824,101100,40954168,901,901,901,901,0
20230824,101000,40954168,901,901,901,901,0
20230824,100900,40954168,901,900,901,900,600
20230824,100800,40413954,900,900,900,900,0
20230824,100700,40413954,900,900,900,900,0
20230824,100600,40413954,900,900,900,900,545
20230824,100500,39923454,900,900,900,900,0
20230824,100400,39923454,900,900,900,900,0
20230824,100300,39923454,900,900,900,900,0
20230824,100200,39923454,900,900,900,900,2
20230824,100100,39921654,898,898,898,898,0
20230824,100000,39921654,898,898,898,898,0
20230824,095900,39921654,898,900,900,898,1600
20230824,095800,38484167,900,900,900,900,0
20230824,095700,38484167,900,900,900,900,0
20230824,095600,38484167,900,900,900,900,1
20230824,095500,38483267,901,901,901,901,0
20230824,095400,38483267,901,901,901,901,0
20230824,095300,38483267,901,901,901,901,0
20230824,095200,38483267,901,901,901,901,553
20230824,095100,37985014,901,901,901,901,0
20230824,095000,37985014,901,901,901,901,0
20230824,094900,37985014,901,901,901,901,0
20230824,094800,37985014,901,901,901,901,0
20230824,094700,37985014,901,901,901,901,0
20230824,094600,37985014,901,901,901,901,0
20230824,094500,37985014,901,901,901,901,0
20230824,094400,37985014,901,901,901,901,1
20230824,094300,37984113,899,899,899,899,1900
20230824,094200,36276013,899,899,899,899,2767
20230824,094100,33788480,900,900,900,900,613
20230824,094000,33236780,901,901,901,901,107
20230824,093900,33140373,901,901,901,901,2
20230824,093800,33138571,902,902,902,902,10
20230824,093700,33129551,902,902,902,902,43
20230824,093600,33090765,902,902,902,902,0
20230824,093500,33090765,902,902,902,902,3
20230824,093400,33088059,902,902,902,902,0
20230824,093300,33088059,902,902,902,902,0
20230824,093200,33088059,902,902,902,902,1
20230824,093100,33087157,902,902,902,902,1
20230824,093000,33086255,902,902,902,902,0
20230824,092900,33086255,902,902,902,902,1000
20230824,092800,32184255,902,902,902,902,1110
20230824,092700,31183035,900,900,900,900,4887
20230824,092600,26784735,900,900,900,900,0
20230824,092500,26784735,900,900,900,900,113
20230824,092400,26683035,899,899,899,899,3474
20230824,092300,23559909,899,899,899,899,55
20230824,092200,23510464,899,899,899,899,0
20230824,092100,23510464,899,899,899,899,0
20230824,092000,23510464,899,899,899,899,212
20230824,091900,23319876,897,897,897,897,2300
20230824,091800,21256776,897,900,900,897,9865
20230824,091700,12388841,903,903,903,903,0
20230824,091600,12388841,903,900,903,900,1762
20230824,091500,10797869,900,899,900,899,5011
20230824,091400,6292979,900,900,900,900,890
20230824,091300,5491979,900,900,900,900,94
20230824,091200,5407379,900,900,903,900,363
20230824,091100,5079734,903,903,903,903,3
20230824,091000,5077025,903,901,903,901,23
20230824,090900,5056259,904,904,904,904,0
20230824,090800,5056259,904,904,904,904,2
20230824,090700,5054451,899,899,899,899,1
20230824,090600,5053552,904,904,904,904,0
20230824,090500,5053552,904,900,904,899,1925
20230824,090400,3319935,901,901,901,901,0
20230824,090300,3319935,901,901,901,901,0
20230824,090200,3319935,901,901,901,901,1
20230824,090100,3319034,900,900,900,900,0
20230824,090000,3319034,900,897,900,897,3698