stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185600,179100434,372,372,372,372,10513
20230822,185500,179100434,372,372,372,372,0
20230822,185400,179100434,372,372,372,372,0
20230822,185300,179100434,372,372,372,372,0
20230822,185200,179100434,372,372,372,372,0
20230822,185100,179100434,372,372,372,372,0
20230822,185000,179100434,372,372,372,372,0
20230822,184900,179100434,372,372,372,372,0
20230822,184800,179100434,372,372,372,372,0
20230822,184700,179100434,372,372,372,372,0
20230822,184600,179100434,372,372,372,372,0
20230822,184500,179100434,372,372,372,372,0
20230822,184400,179100434,372,372,372,372,0
20230822,184300,179100434,372,372,372,372,0
20230822,184200,179100434,372,372,372,372,0
20230822,184100,179100434,372,372,372,372,0
20230822,184000,179100434,372,372,372,372,0
20230822,183900,179100434,372,372,372,372,0
20230822,183800,179100434,372,372,372,372,0
20230822,183700,179100434,372,372,372,372,0
20230822,183600,179100434,372,372,372,372,0
20230822,183500,179100434,372,372,372,372,0
20230822,183400,179100434,372,372,372,372,0
20230822,183300,179100434,372,372,372,372,0
20230822,183200,179100434,372,372,372,372,0
20230822,183100,179100434,372,372,372,372,0
20230822,183000,179100434,372,372,372,372,0
20230822,182900,179100434,372,372,372,372,0
20230822,182800,179100434,372,372,372,372,0
20230822,182700,179100434,372,372,372,372,0
20230822,182600,179100434,372,372,372,372,10513
20230822,182500,179100434,372,372,372,372,0
20230822,182400,179100434,372,372,372,372,0
20230822,182300,179100434,372,372,372,372,0
20230822,182200,179100434,372,372,372,372,0
20230822,182100,179100434,372,372,372,372,0
20230822,182000,179100434,372,372,372,372,0
20230822,181900,179100434,372,372,372,372,0
20230822,181800,179100434,372,372,372,372,0
20230822,181700,179100434,372,372,372,372,0
20230822,181600,179100434,372,372,372,372,0
20230822,181500,179100434,372,372,372,372,0
20230822,181400,179100434,372,372,372,372,0
20230822,181300,179100434,372,372,372,372,0
20230822,181200,179100434,372,372,372,372,0
20230822,181100,179100434,372,372,372,372,0
20230822,181000,179100434,372,372,372,372,0
20230822,180900,179100434,372,372,372,372,0
20230822,180800,179100434,372,372,372,372,0
20230822,180700,179100434,372,372,372,372,0
20230822,180600,179100434,372,372,372,372,0
20230822,180500,179100434,372,372,372,372,0
20230822,180400,179100434,372,372,372,372,0
20230822,180300,179100434,372,372,372,372,0
20230822,180200,179100434,372,372,372,372,0
20230822,180100,179100434,372,372,372,372,0
20230822,180000,179100434,372,372,372,372,0
20230822,175900,179100434,372,372,372,372,0
20230822,175800,179100434,372,372,372,372,0
20230822,175700,179100434,372,372,372,372,0
20230822,175600,179100434,372,372,372,372,10513
20230822,175500,179100434,372,372,372,372,0
20230822,175400,179100434,372,372,372,372,0
20230822,175300,179100434,372,372,372,372,0
20230822,175200,179100434,372,372,372,372,0
20230822,175100,179100434,372,372,372,372,0
20230822,175000,179100434,372,372,372,372,0
20230822,174900,179100434,372,372,372,372,0
20230822,174800,179100434,372,372,372,372,0
20230822,174700,179100434,372,372,372,372,0
20230822,174600,179100434,372,372,372,372,0
20230822,174500,179100434,372,372,372,372,0
20230822,174400,179100434,372,372,372,372,0
20230822,174300,179100434,372,372,372,372,0
20230822,174200,179100434,372,372,372,372,0
20230822,174100,179100434,372,372,372,372,0
20230822,174000,179100434,372,372,372,372,0
20230822,173900,179100434,372,372,372,372,0
20230822,173800,179100434,372,372,372,372,0
20230822,173700,179100434,372,372,372,372,0
20230822,173600,179100434,372,372,372,372,0
20230822,173500,179100434,372,372,372,372,0
20230822,173400,179100434,372,372,372,372,0
20230822,173300,179100434,372,372,372,372,0
20230822,173200,179100434,372,372,372,372,0
20230822,173100,179100434,372,372,372,372,0
20230822,173000,179100434,372,372,372,372,0
20230822,172900,179100434,372,372,372,372,0
20230822,172800,179100434,372,372,372,372,0
20230822,172700,179100434,372,372,372,372,0
20230822,172600,179100434,372,372,372,372,10513
20230822,172500,179100434,372,372,372,372,0
20230822,172400,179100434,372,372,372,372,0
20230822,172300,179100434,372,372,372,372,0
20230822,172200,179100434,372,372,372,372,0
20230822,172100,179100434,372,372,372,372,0
20230822,172000,179100434,372,372,372,372,0
20230822,171900,179100434,372,372,372,372,0
20230822,171800,179100434,372,372,372,372,0
20230822,171700,179100434,372,372,372,372,0
20230822,171600,179100434,372,372,372,372,0
20230822,171500,179100434,372,372,372,372,0
20230822,171400,179100434,372,372,372,372,0
20230822,171300,179100434,372,372,372,372,0
20230822,171200,179100434,372,372,372,372,0
20230822,171100,179100434,372,372,372,372,0
20230822,171000,179100434,372,372,372,372,0
20230822,170900,179100434,372,372,372,372,0
20230822,170800,179100434,372,372,372,372,0
20230822,170700,179100434,372,372,372,372,0
20230822,170600,179100434,372,372,372,372,0
20230822,170500,179100434,372,372,372,372,0
20230822,170400,179100434,372,372,372,372,0
20230822,170300,179100434,372,372,372,372,0
20230822,170200,179100434,372,372,372,372,0
20230822,170100,179100434,372,372,372,372,0
20230822,170000,179100434,372,372,372,372,0
20230822,165900,179100434,372,372,372,372,0
20230822,165800,179100434,372,372,372,372,0
20230822,165700,179100434,372,372,372,372,0
20230822,165600,179100434,372,372,372,372,10513
20230822,165500,179100434,372,372,372,372,0
20230822,165400,179100434,372,372,372,372,0
20230822,165300,179100434,372,372,372,372,0
20230822,165200,179100434,372,372,372,372,0
20230822,165100,179100434,372,372,372,372,0
20230822,165000,179100434,372,372,372,372,0
20230822,164900,179100434,372,372,372,372,0
20230822,164800,179100434,372,372,372,372,0
20230822,164700,179100434,372,372,372,372,0
20230822,164600,179100434,372,372,372,372,0
20230822,164500,179100434,372,372,372,372,0
20230822,164400,179100434,372,372,372,372,0
20230822,164300,179100434,372,372,372,372,0
20230822,164200,179100434,372,372,372,372,0
20230822,164100,179100434,372,372,372,372,0
20230822,164000,179100434,372,372,372,372,0
20230822,163900,179100434,372,372,372,372,0
20230822,163800,179100434,372,372,372,372,0
20230822,163700,179100434,372,372,372,372,0
20230822,163600,179100434,372,372,372,372,0
20230822,163500,179100434,372,372,372,372,0
20230822,163400,179100434,372,372,372,372,0
20230822,163300,179100434,372,372,372,372,0
20230822,163200,179100434,372,372,372,372,0
20230822,163100,179100434,372,372,372,372,0
20230822,163000,179100434,372,372,372,372,0
20230822,162900,179100434,372,372,372,372,0
20230822,162800,179100434,372,372,372,372,0
20230822,162700,179100434,372,372,372,372,0
20230822,162600,179100434,372,372,372,372,10513
20230822,162500,179100434,372,372,372,372,0
20230822,162400,179100434,372,372,372,372,0
20230822,162300,179100434,372,372,372,372,0
20230822,162200,179100434,372,372,372,372,0
20230822,162100,179100434,372,372,372,372,0
20230822,162000,179100434,372,372,372,372,0
20230822,161900,179100434,372,372,372,372,0
20230822,161800,179100434,372,372,372,372,0
20230822,161700,179100434,372,372,372,372,0
20230822,161600,179100434,372,372,372,372,0
20230822,161500,179100434,372,372,372,372,0
20230822,161400,179100434,372,372,372,372,0
20230822,161300,179100434,372,372,372,372,0
20230822,161200,179100434,372,372,372,372,0
20230822,161100,179100434,372,372,372,372,0
20230822,161000,179100434,372,372,372,372,0
20230822,160900,179100434,372,372,372,372,0
20230822,160800,179100434,372,372,372,372,0
20230822,160700,179100434,372,372,372,372,0
20230822,160600,179100434,372,372,372,372,0
20230822,160500,179100434,372,372,372,372,0
20230822,160400,179100434,372,372,372,372,0
20230822,160300,179100434,372,372,372,372,0
20230822,160200,179100434,372,372,372,372,0
20230822,160100,179100434,372,372,372,372,0
20230822,160000,179100434,372,372,372,372,0
20230822,155900,179100434,372,372,372,372,0
20230822,155800,179100434,372,372,372,372,0
20230822,155700,179100434,372,372,372,372,0
20230822,155600,179100434,372,372,372,372,10513
20230822,155500,179100434,372,372,372,372,0
20230822,155400,179100434,372,372,372,372,0
20230822,155300,179100434,372,372,372,372,0
20230822,155200,179100434,372,372,372,372,0
20230822,155100,179100434,372,372,372,372,0
20230822,155000,179100434,372,372,372,372,0
20230822,154900,179100434,372,372,372,372,0
20230822,154800,179100434,372,372,372,372,0
20230822,154700,179100434,372,372,372,372,0
20230822,154600,179100434,372,372,372,372,0
20230822,154500,179100434,372,372,372,372,0
20230822,154400,179100434,372,372,372,372,0
20230822,154300,179100434,372,372,372,372,0
20230822,154200,179100434,372,372,372,372,0
20230822,154100,179100434,372,372,372,372,0
20230822,154000,179100434,372,372,372,372,0
20230822,153900,179100434,372,372,372,372,0
20230822,153800,179100434,372,372,372,372,0
20230822,153700,179100434,372,372,372,372,0
20230822,153600,179100434,372,372,372,372,0
20230822,153500,179100434,372,372,372,372,0
20230822,153400,179100434,372,372,372,372,0
20230822,153300,179100434,372,372,372,372,0
20230822,153200,179100434,372,372,372,372,0
20230822,153100,179100434,372,372,372,372,0
20230822,153000,179100434,372,372,372,372,10513
20230822,152900,175189598,375,375,375,375,0
20230822,152800,175189598,375,375,375,375,0
20230822,152700,175189598,375,375,375,375,0
20230822,152600,175189598,375,375,375,375,0
20230822,152500,175189598,375,375,375,375,0
20230822,152400,175189598,375,375,375,375,0
20230822,152300,175189598,375,375,375,375,0
20230822,152200,175189598,375,375,375,375,0
20230822,152100,175189598,375,375,375,375,0
20230822,152000,175189598,375,375,375,375,0
20230822,151900,175189598,375,373,375,372,10014
20230822,151800,171463964,375,373,375,373,17
20230822,151700,171457621,375,375,375,375,0
20230822,151600,171457621,375,373,375,373,20
20230822,151500,171450141,375,375,375,375,0
20230822,151400,171450141,375,373,375,373,1010
20230822,151300,171073394,373,373,373,373,400
20230822,151200,170924194,375,375,375,375,0
20230822,151100,170924194,375,374,375,374,10
20230822,151000,170920449,374,374,374,374,266
20230822,150900,170820965,375,375,375,375,0
20230822,150800,170820965,375,373,375,373,510
20230822,150700,170630715,373,373,373,373,0
20230822,150600,170630715,373,372,373,372,101
20230822,150500,170593043,373,373,373,373,0
20230822,150400,170593043,373,373,375,373,2001
20230822,150300,169846668,373,373,373,373,9118
20230822,150200,166445654,373,374,374,373,20000
20230822,150100,158985205,374,374,374,374,0
20230822,150000,158985205,374,374,374,374,0
20230822,145900,158985205,374,374,374,374,0
20230822,145800,158985205,374,374,374,374,1
20230822,145700,158984831,374,374,374,374,48
20230822,145600,158966879,375,375,375,375,0
20230822,145500,158966879,375,375,375,375,0
20230822,145400,158966879,375,375,375,375,0
20230822,145300,158966879,375,375,375,375,0
20230822,145200,158966879,375,375,375,375,0
20230822,145100,158966879,375,375,375,375,0
20230822,145000,158966879,375,375,375,375,0
20230822,144900,158966879,375,375,375,375,4
20230822,144800,158965379,373,373,373,373,0
20230822,144700,158965379,373,373,373,373,0
20230822,144600,158965379,373,373,373,373,0
20230822,144500,158965379,373,373,373,373,0
20230822,144400,158965379,373,373,373,373,0
20230822,144300,158965379,373,373,373,373,0
20230822,144200,158965379,373,375,375,373,2
20230822,144100,158964631,374,374,374,374,0
20230822,144000,158964631,374,374,374,374,204
20230822,143900,158888335,373,374,374,373,2500
20230822,143800,157955832,374,374,374,374,370
20230822,143700,157817452,375,375,375,375,0
20230822,143600,157817452,375,375,375,375,0
20230822,143500,157817452,375,375,375,375,0
20230822,143400,157817452,375,375,375,375,0
20230822,143300,157817452,375,375,375,375,0
20230822,143200,157817452,375,375,375,375,0
20230822,143100,157817452,375,375,375,375,2
20230822,143000,157816702,375,375,375,375,0
20230822,142900,157816702,375,375,375,375,0
20230822,142800,157816702,375,375,375,375,0
20230822,142700,157816702,375,375,375,375,0
20230822,142600,157816702,375,375,375,375,0
20230822,142500,157816702,375,375,375,375,0
20230822,142400,157816702,375,375,375,375,0
20230822,142300,157816702,375,375,375,375,0
20230822,142200,157816702,375,375,375,375,0
20230822,142100,157816702,375,375,375,375,0
20230822,142000,157816702,375,375,375,375,0
20230822,141900,157816702,375,375,375,375,7
20230822,141800,157814077,375,375,375,375,0
20230822,141700,157814077,375,375,375,375,0
20230822,141600,157814077,375,375,375,375,0
20230822,141500,157814077,375,375,375,375,0
20230822,141400,157814077,375,375,375,375,0
20230822,141300,157814077,375,375,375,375,2
20230822,141200,157813327,373,373,373,373,0
20230822,141100,157813327,373,373,373,373,888
20230822,141000,157482103,375,375,375,375,0
20230822,140900,157482103,375,375,375,375,0
20230822,140800,157482103,375,374,375,373,505
20230822,140700,157293723,375,375,375,375,10
20230822,140600,157289973,375,375,375,375,1
20230822,140500,157289598,374,374,374,374,0
20230822,140400,157289598,374,374,374,374,0
20230822,140300,157289598,374,374,374,374,5
20230822,140200,157287728,375,375,375,375,0
20230822,140100,157287728,375,375,375,375,0
20230822,140000,157287728,375,375,375,375,0
20230822,135900,157287728,375,375,375,375,1
20230822,135800,157287353,375,375,375,375,10
20230822,135700,157283603,374,374,374,374,0
20230822,135600,157283603,374,374,374,374,0
20230822,135500,157283603,374,374,374,374,0
20230822,135400,157283603,374,374,374,374,5321
20230822,135300,155293549,375,375,375,375,0
20230822,135200,155293549,375,375,375,375,0
20230822,135100,155293549,375,375,375,375,0
20230822,135000,155293549,375,375,375,375,0
20230822,134900,155293549,375,375,375,375,0
20230822,134800,155293549,375,375,375,375,0
20230822,134700,155293549,375,375,375,375,0
20230822,134600,155293549,375,375,375,375,0
20230822,134500,155293549,375,375,375,375,0
20230822,134400,155293549,375,375,375,375,0
20230822,134300,155293549,375,375,375,375,0
20230822,134200,155293549,375,375,375,375,0
20230822,134100,155293549,375,375,375,375,0
20230822,134000,155293549,375,375,375,375,0
20230822,133900,155293549,375,375,375,375,0
20230822,133800,155293549,375,375,375,375,0
20230822,133700,155293549,375,375,375,375,0
20230822,133600,155293549,375,375,375,375,0
20230822,133500,155293549,375,375,375,375,0
20230822,133400,155293549,375,375,375,375,0
20230822,133300,155293549,375,375,375,375,0
20230822,133200,155293549,375,375,375,375,0
20230822,133100,155293549,375,375,375,375,0
20230822,133000,155293549,375,375,375,375,0
20230822,132900,155293549,375,375,375,375,0
20230822,132800,155293549,375,375,375,375,0
20230822,132700,155293549,375,375,375,375,0
20230822,132600,155293549,375,375,375,375,0
20230822,132500,155293549,375,375,375,375,0
20230822,132400,155293549,375,375,375,375,0
20230822,132300,155293549,375,375,375,375,0
20230822,132200,155293549,375,375,375,375,0
20230822,132100,155293549,375,375,375,375,0
20230822,132000,155293549,375,375,375,375,0
20230822,131900,155293549,375,374,375,374,40
20230822,131800,155278588,374,374,374,374,37
20230822,131700,155264750,374,374,374,374,500
20230822,131600,155077750,373,374,374,373,518
20230822,131500,154884036,375,375,375,375,0
20230822,131400,154884036,375,375,375,375,0
20230822,131300,154884036,375,375,375,375,133
20230822,131200,154834161,374,374,374,374,0
20230822,131100,154834161,374,374,374,374,0
20230822,131000,154834161,374,374,374,374,0
20230822,130900,154834161,374,374,374,374,0
20230822,130800,154834161,374,374,374,374,0
20230822,130700,154834161,374,374,374,374,1
20230822,130600,154833787,374,374,374,374,1
20230822,130500,154833413,374,374,374,374,329
20230822,130400,154710367,374,374,374,374,0
20230822,130300,154710367,374,374,374,374,0
20230822,130200,154710367,374,374,374,374,0
20230822,130100,154710367,374,374,374,374,0
20230822,130000,154710367,374,374,374,374,0
20230822,125900,154710367,374,374,374,374,0
20230822,125800,154710367,374,374,374,374,0
20230822,125700,154710367,374,374,374,374,9908
20230822,125600,151004775,374,374,374,374,10
20230822,125500,151001035,374,374,374,374,77
20230822,125400,150972237,374,374,374,374,4
20230822,125300,150970741,373,373,373,373,0
20230822,125200,150970741,373,373,373,373,0
20230822,125100,150970741,373,373,373,373,0
20230822,125000,150970741,373,373,373,373,640
20230822,124900,150732021,374,374,374,374,0
20230822,124800,150732021,374,374,374,374,0
20230822,124700,150732021,374,374,374,374,0
20230822,124600,150732021,374,374,374,374,1
20230822,124500,150731647,374,374,374,374,0
20230822,124400,150731647,374,374,374,374,12
20230822,124300,150727159,374,374,374,374,0
20230822,124200,150727159,374,374,374,374,1
20230822,124100,150726785,373,373,373,373,0
20230822,124000,150726785,373,374,374,373,121
20230822,123900,150681532,375,375,375,375,0
20230822,123800,150681532,375,375,375,375,9
20230822,123700,150678157,375,375,375,375,0
20230822,123600,150678157,375,375,375,375,0
20230822,123500,150678157,375,375,375,375,4
20230822,123400,150676657,373,373,373,373,0
20230822,123300,150676657,373,373,373,373,0
20230822,123200,150676657,373,373,373,373,0
20230822,123100,150676657,373,373,373,373,0
20230822,123000,150676657,373,373,373,373,0
20230822,122900,150676657,373,373,373,373,0
20230822,122800,150676657,373,373,373,373,20
20230822,122700,150669197,375,375,375,375,0
20230822,122600,150669197,375,375,375,375,0
20230822,122500,150669197,375,375,375,375,0
20230822,122400,150669197,375,375,375,375,0
20230822,122300,150669197,375,375,375,375,0
20230822,122200,150669197,375,375,375,375,0
20230822,122100,150669197,375,375,375,375,0
20230822,122000,150669197,375,374,375,374,1404
20230822,121900,150144100,373,373,373,373,0
20230822,121800,150144100,373,373,373,373,0
20230822,121700,150144100,373,373,373,373,0
20230822,121600,150144100,373,373,373,373,0
20230822,121500,150144100,373,373,373,373,0
20230822,121400,150144100,373,373,373,373,0
20230822,121300,150144100,373,373,373,373,0
20230822,121200,150144100,373,373,373,373,0
20230822,121100,150144100,373,373,373,373,1
20230822,121000,150143727,373,373,373,373,3597
20230822,120900,148802046,374,374,374,373,20100
20230822,120800,141301149,375,375,375,375,0
20230822,120700,141301149,375,374,375,374,6
20230822,120600,141298904,375,375,375,375,0
20230822,120500,141298904,375,375,375,375,0
20230822,120400,141298904,375,375,375,375,0
20230822,120300,141298904,375,375,375,375,0
20230822,120200,141298904,375,375,375,375,0
20230822,120100,141298904,375,375,375,375,0
20230822,120000,141298904,375,375,375,375,0
20230822,115900,141298904,375,375,375,375,0
20230822,115800,141298904,375,375,375,375,0
20230822,115700,141298904,375,375,375,375,0
20230822,115600,141298904,375,375,375,375,0
20230822,115500,141298904,375,375,375,375,1
20230822,115400,141298529,375,375,375,375,0
20230822,115300,141298529,375,375,375,375,0
20230822,115200,141298529,375,375,375,375,0
20230822,115100,141298529,375,375,375,375,0
20230822,115000,141298529,375,375,375,375,0
20230822,114900,141298529,375,375,375,375,0
20230822,114800,141298529,375,375,375,375,0
20230822,114700,141298529,375,375,375,375,1
20230822,114600,141298154,375,375,375,375,0
20230822,114500,141298154,375,375,375,375,0
20230822,114400,141298154,375,375,375,375,0
20230822,114300,141298154,375,375,375,375,1310
20230822,114200,140806904,375,375,375,375,5237
20230822,114100,138843029,375,375,375,375,1474
20230822,114000,138290279,374,374,374,374,0
20230822,113900,138290279,374,374,374,374,1
20230822,113800,138289905,374,374,374,374,0
20230822,113700,138289905,374,374,374,374,0
20230822,113600,138289905,374,374,374,374,0
20230822,113500,138289905,374,374,374,374,0
20230822,113400,138289905,374,374,374,374,0
20230822,113300,138289905,374,374,374,374,0
20230822,113200,138289905,374,374,374,374,0
20230822,113100,138289905,374,374,374,374,0
20230822,113000,138289905,374,374,374,374,0
20230822,112900,138289905,374,374,374,374,3
20230822,112800,138288783,374,374,374,374,0
20230822,112700,138288783,374,373,374,373,644
20230822,112600,138047931,373,374,374,372,2021
20230822,112500,137294122,374,374,374,374,1
20230822,112400,137293748,374,374,374,374,0
20230822,112300,137293748,374,374,374,374,0
20230822,112200,137293748,374,374,374,374,1
20230822,112100,137293374,374,374,374,374,1036
20230822,112000,136905910,374,374,374,374,0
20230822,111900,136905910,374,374,374,374,0
20230822,111800,136905910,374,374,374,374,0
20230822,111700,136905910,374,374,374,374,0
20230822,111600,136905910,374,374,374,374,0
20230822,111500,136905910,374,374,374,374,6
20230822,111400,136903666,374,374,374,374,2
20230822,111300,136902918,375,375,375,375,0
20230822,111200,136902918,375,375,375,375,0
20230822,111100,136902918,375,375,375,375,0
20230822,111000,136902918,375,375,375,375,0
20230822,110900,136902918,375,375,375,375,0
20230822,110800,136902918,375,375,375,375,0
20230822,110700,136902918,375,375,375,375,188
20230822,110600,136832418,375,375,375,375,1500
20230822,110500,136269918,375,375,375,375,1000
20230822,110400,135894918,375,375,375,375,0
20230822,110300,135894918,375,375,375,375,0
20230822,110200,135894918,375,375,375,375,0
20230822,110100,135894918,375,375,375,375,0
20230822,110000,135894918,375,375,375,375,0
20230822,105900,135894918,375,375,375,375,0
20230822,105800,135894918,375,375,375,375,0
20230822,105700,135894918,375,375,375,375,100
20230822,105600,135857418,375,375,375,375,0
20230822,105500,135857418,375,375,375,375,1
20230822,105400,135857043,375,375,375,375,0
20230822,105300,135857043,375,375,375,375,0
20230822,105200,135857043,375,374,375,374,299
20230822,105100,135745216,374,374,374,374,0
20230822,105000,135745216,374,374,374,374,0
20230822,104900,135745216,374,374,374,374,0
20230822,104800,135745216,374,374,374,374,0
20230822,104700,135745216,374,374,374,374,1
20230822,104600,135744842,374,374,374,374,501
20230822,104500,135557468,374,374,374,372,498
20230822,104400,135371612,375,375,375,375,100
20230822,104300,135334112,375,374,375,374,200
20230822,104200,135259114,375,373,375,373,2323
20230822,104100,134390093,374,374,374,374,0
20230822,104000,134390093,374,374,374,374,0
20230822,103900,134390093,374,374,374,374,1
20230822,103800,134389719,373,373,373,373,2
20230822,103700,134388973,371,371,371,371,0
20230822,103600,134388973,371,372,372,371,60000
20230822,103500,112128040,374,372,374,371,40001
20230822,103400,97274167,373,373,373,372,40004
20230822,103300,82392499,373,374,374,372,30005
20230822,103200,71219257,372,375,375,372,30000
20230822,103100,60021030,376,376,376,376,24
20230822,103000,60012006,376,376,376,376,0
20230822,102900,60012006,376,376,376,376,0
20230822,102800,60012006,376,376,376,376,0
20230822,102700,60012006,376,376,376,376,0
20230822,102600,60012006,376,376,376,376,0
20230822,102500,60012006,376,376,376,376,91
20230822,102400,59977790,376,376,376,376,0
20230822,102300,59977790,376,376,376,376,0
20230822,102200,59977790,376,376,376,376,0
20230822,102100,59977790,376,376,376,376,9
20230822,102000,59974406,376,376,376,376,69
20230822,101900,59948462,376,376,376,376,18
20230822,101800,59941694,375,375,375,375,0
20230822,101700,59941694,375,375,375,375,2
20230822,101600,59940944,375,375,375,375,2
20230822,101500,59940194,375,374,375,374,5
20230822,101400,59938320,375,375,375,375,2
20230822,101300,59937570,375,375,375,375,0
20230822,101200,59937570,375,375,375,375,0
20230822,101100,59937570,375,375,375,375,2
20230822,101000,59936820,375,375,375,375,89
20230822,100900,59903445,375,375,375,375,10000
20230822,100800,56153445,376,375,376,375,19
20230822,100700,56146319,376,376,376,376,0
20230822,100600,56146319,376,376,376,376,8
20230822,100500,56143311,375,375,375,375,3
20230822,100400,56142186,375,375,375,375,3888
20230822,100300,54684186,375,377,377,375,6112
20230822,100200,52392176,378,378,378,378,0
20230822,100100,52392176,378,378,378,378,0
20230822,100000,52392176,378,378,378,378,1
20230822,095900,52391798,378,378,378,378,1
20230822,095800,52391420,378,378,378,378,0
20230822,095700,52391420,378,378,378,378,0
20230822,095600,52391420,378,378,378,378,1
20230822,095500,52391042,378,378,378,378,1
20230822,095400,52390664,378,375,378,375,10003
20230822,095300,48639504,376,376,376,376,3
20230822,095200,48638376,377,377,377,377,12
20230822,095100,48633852,377,377,377,377,0
20230822,095000,48633852,377,377,377,377,0
20230822,094900,48633852,377,377,377,377,4486
20230822,094800,46942630,377,377,377,377,514
20230822,094700,46748852,378,378,378,378,0
20230822,094600,46748852,378,378,378,378,2
20230822,094500,46748096,377,377,377,377,4
20230822,094400,46746588,376,376,376,376,30
20230822,094300,46735308,378,378,378,378,2000
20230822,094200,45979308,377,377,377,377,1
20230822,094100,45978931,377,377,377,377,1
20230822,094000,45978554,377,377,377,377,2
20230822,093900,45977800,375,375,375,375,0
20230822,093800,45977800,375,376,376,375,9253
20230822,093700,42503347,376,377,377,376,1210
20230822,093600,42048384,376,376,376,376,3135
20230822,093500,40869624,376,376,376,376,4
20230822,093400,40868120,376,376,376,376,5
20230822,093300,40866240,377,376,377,376,5
20230822,093200,40864359,376,376,376,375,4
20230822,093100,40862857,375,377,377,375,4892
20230822,093000,39022573,378,377,378,377,5510
20230822,092900,36941937,377,377,377,377,1500
20230822,092800,36376437,377,377,377,377,0
20230822,092700,36376437,377,375,377,375,10
20230822,092600,36372676,376,376,376,376,10
20230822,092500,36368916,378,378,378,378,3
20230822,092400,36367782,377,374,377,374,8011
20230822,092300,33355639,373,373,373,373,10000
20230822,092200,29625639,375,375,375,375,1
20230822,092100,29625264,374,373,375,373,13605
20230822,092000,24543395,374,373,374,373,11866
20230822,091900,20115511,373,376,378,373,20032
20230822,091800,12639823,374,375,375,374,10002
20230822,091700,8896832,375,377,377,375,20001
20230822,091600,1381215,379,379,379,379,0
20230822,091500,1381215,379,379,379,379,0
20230822,091400,1381215,379,379,379,379,0
20230822,091300,1381215,379,379,379,378,3010
20230822,091200,240937,380,380,380,380,1
20230822,091100,240557,379,379,379,379,43
20230822,091000,224260,378,378,378,378,0
20230822,090900,224260,378,378,378,378,0
20230822,090800,224260,378,378,378,378,2
20230822,090700,223504,379,382,382,379,201
20230822,090600,147322,382,382,382,382,1
20230822,090500,146940,382,382,382,382,0
20230822,090400,146940,382,382,382,382,0
20230822,090300,146940,382,382,382,382,134
20230822,090200,95752,382,381,382,381,171
20230822,090100,30433,382,381,382,381,2
20230822,090000,29670,381,380,381,380,78