stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185500,150334648,370,370,370,370,11769
20230823,185400,150334648,370,370,370,370,0
20230823,185300,150334648,370,370,370,370,0
20230823,185200,150334648,370,370,370,370,0
20230823,185100,150334648,370,370,370,370,0
20230823,185000,150334648,370,370,370,370,0
20230823,184900,150334648,370,370,370,370,0
20230823,184800,150334648,370,370,370,370,0
20230823,184700,150334648,370,370,370,370,0
20230823,184600,150334648,370,370,370,370,0
20230823,184500,150334648,370,370,370,370,0
20230823,184400,150334648,370,370,370,370,0
20230823,184300,150334648,370,370,370,370,0
20230823,184200,150334648,370,370,370,370,0
20230823,184100,150334648,370,370,370,370,0
20230823,184000,150334648,370,370,370,370,0
20230823,183900,150334648,370,370,370,370,0
20230823,183800,150334648,370,370,370,370,0
20230823,183700,150334648,370,370,370,370,0
20230823,183600,150334648,370,370,370,370,0
20230823,183500,150334648,370,370,370,370,0
20230823,183400,150334648,370,370,370,370,0
20230823,183300,150334648,370,370,370,370,0
20230823,183200,150334648,370,370,370,370,0
20230823,183100,150334648,370,370,370,370,0
20230823,183000,150334648,370,370,370,370,0
20230823,182900,150334648,370,370,370,370,0
20230823,182800,150334648,370,370,370,370,0
20230823,182700,150334648,370,370,370,370,0
20230823,182600,150334648,370,370,370,370,0
20230823,182500,150334648,370,370,370,370,11769
20230823,182400,150334648,370,370,370,370,0
20230823,182300,150334648,370,370,370,370,0
20230823,182200,150334648,370,370,370,370,0
20230823,182100,150334648,370,370,370,370,0
20230823,182000,150334648,370,370,370,370,0
20230823,181900,150334648,370,370,370,370,0
20230823,181800,150334648,370,370,370,370,0
20230823,181700,150334648,370,370,370,370,0
20230823,181600,150334648,370,370,370,370,0
20230823,181500,150334648,370,370,370,370,0
20230823,181400,150334648,370,370,370,370,0
20230823,181300,150334648,370,370,370,370,0
20230823,181200,150334648,370,370,370,370,0
20230823,181100,150334648,370,370,370,370,0
20230823,181000,150334648,370,370,370,370,0
20230823,180900,150334648,370,370,370,370,0
20230823,180800,150334648,370,370,370,370,0
20230823,180700,150334648,370,370,370,370,0
20230823,180600,150334648,370,370,370,370,0
20230823,180500,150334648,370,370,370,370,0
20230823,180400,150334648,370,370,370,370,0
20230823,180300,150334648,370,370,370,370,0
20230823,180200,150334648,370,370,370,370,0
20230823,180100,150334648,370,370,370,370,0
20230823,180000,150334648,370,370,370,370,0
20230823,175900,150334648,370,370,370,370,0
20230823,175800,150334648,370,370,370,370,0
20230823,175700,150334648,370,370,370,370,0
20230823,175600,150334648,370,370,370,370,0
20230823,175500,150334648,370,370,370,370,11769
20230823,175400,150334648,370,370,370,370,0
20230823,175300,150334648,370,370,370,370,0
20230823,175200,150334648,370,370,370,370,0
20230823,175100,150334648,370,370,370,370,0
20230823,175000,150334648,370,370,370,370,0
20230823,174900,150334648,370,370,370,370,0
20230823,174800,150334648,370,370,370,370,0
20230823,174700,150334648,370,370,370,370,0
20230823,174600,150334648,370,370,370,370,0
20230823,174500,150334648,370,370,370,370,0
20230823,174400,150334648,370,370,370,370,0
20230823,174300,150334648,370,370,370,370,0
20230823,174200,150334648,370,370,370,370,0
20230823,174100,150334648,370,370,370,370,0
20230823,174000,150334648,370,370,370,370,0
20230823,173900,150334648,370,370,370,370,0
20230823,173800,150334648,370,370,370,370,0
20230823,173700,150334648,370,370,370,370,0
20230823,173600,150334648,370,370,370,370,0
20230823,173500,150334648,370,370,370,370,0
20230823,173400,150334648,370,370,370,370,0
20230823,173300,150334648,370,370,370,370,0
20230823,173200,150334648,370,370,370,370,0
20230823,173100,150334648,370,370,370,370,0
20230823,173000,150334648,370,370,370,370,0
20230823,172900,150334648,370,370,370,370,0
20230823,172800,150334648,370,370,370,370,0
20230823,172700,150334648,370,370,370,370,0
20230823,172600,150334648,370,370,370,370,0
20230823,172500,150334648,370,370,370,370,11769
20230823,172400,150334648,370,370,370,370,0
20230823,172300,150334648,370,370,370,370,0
20230823,172200,150334648,370,370,370,370,0
20230823,172100,150334648,370,370,370,370,0
20230823,172000,150334648,370,370,370,370,0
20230823,171900,150334648,370,370,370,370,0
20230823,171800,150334648,370,370,370,370,0
20230823,171700,150334648,370,370,370,370,0
20230823,171600,150334648,370,370,370,370,0
20230823,171500,150334648,370,370,370,370,0
20230823,171400,150334648,370,370,370,370,0
20230823,171300,150334648,370,370,370,370,0
20230823,171200,150334648,370,370,370,370,0
20230823,171100,150334648,370,370,370,370,0
20230823,171000,150334648,370,370,370,370,0
20230823,170900,150334648,370,370,370,370,0
20230823,170800,150334648,370,370,370,370,0
20230823,170700,150334648,370,370,370,370,0
20230823,170600,150334648,370,370,370,370,0
20230823,170500,150334648,370,370,370,370,0
20230823,170400,150334648,370,370,370,370,0
20230823,170300,150334648,370,370,370,370,0
20230823,170200,150334648,370,370,370,370,0
20230823,170100,150334648,370,370,370,370,0
20230823,170000,150334648,370,370,370,370,0
20230823,165900,150334648,370,370,370,370,0
20230823,165800,150334648,370,370,370,370,0
20230823,165700,150334648,370,370,370,370,0
20230823,165600,150334648,370,370,370,370,0
20230823,165500,150334648,370,370,370,370,11769
20230823,165400,150334648,370,370,370,370,0
20230823,165300,150334648,370,370,370,370,0
20230823,165200,150334648,370,370,370,370,0
20230823,165100,150334648,370,370,370,370,0
20230823,165000,150334648,370,370,370,370,0
20230823,164900,150334648,370,370,370,370,0
20230823,164800,150334648,370,370,370,370,0
20230823,164700,150334648,370,370,370,370,0
20230823,164600,150334648,370,370,370,370,0
20230823,164500,150334648,370,370,370,370,0
20230823,164400,150334648,370,370,370,370,0
20230823,164300,150334648,370,370,370,370,0
20230823,164200,150334648,370,370,370,370,0
20230823,164100,150334648,370,370,370,370,0
20230823,164000,150334648,370,370,370,370,0
20230823,163900,150334648,370,370,370,370,0
20230823,163800,150334648,370,370,370,370,0
20230823,163700,150334648,370,370,370,370,0
20230823,163600,150334648,370,370,370,370,0
20230823,163500,150334648,370,370,370,370,0
20230823,163400,150334648,370,370,370,370,0
20230823,163300,150334648,370,370,370,370,0
20230823,163200,150334648,370,370,370,370,0
20230823,163100,150334648,370,370,370,370,0
20230823,163000,150334648,370,370,370,370,0
20230823,162900,150334648,370,370,370,370,0
20230823,162800,150334648,370,370,370,370,0
20230823,162700,150334648,370,370,370,370,0
20230823,162600,150334648,370,370,370,370,0
20230823,162500,150334648,370,370,370,370,11769
20230823,162400,150334648,370,370,370,370,0
20230823,162300,150334648,370,370,370,370,0
20230823,162200,150334648,370,370,370,370,0
20230823,162100,150334648,370,370,370,370,0
20230823,162000,150334648,370,370,370,370,0
20230823,161900,150334648,370,370,370,370,0
20230823,161800,150334648,370,370,370,370,0
20230823,161700,150334648,370,370,370,370,0
20230823,161600,150334648,370,370,370,370,0
20230823,161500,150334648,370,370,370,370,0
20230823,161400,150334648,370,370,370,370,0
20230823,161300,150334648,370,370,370,370,0
20230823,161200,150334648,370,370,370,370,0
20230823,161100,150334648,370,370,370,370,0
20230823,161000,150334648,370,370,370,370,0
20230823,160900,150334648,370,370,370,370,0
20230823,160800,150334648,370,370,370,370,0
20230823,160700,150334648,370,370,370,370,0
20230823,160600,150334648,370,370,370,370,0
20230823,160500,150334648,370,370,370,370,0
20230823,160400,150334648,370,370,370,370,0
20230823,160300,150334648,370,370,370,370,0
20230823,160200,150334648,370,370,370,370,0
20230823,160100,150334648,370,370,370,370,0
20230823,160000,150334648,370,370,370,370,0
20230823,155900,150334648,370,370,370,370,0
20230823,155800,150334648,370,370,370,370,0
20230823,155700,150334648,370,370,370,370,0
20230823,155600,150334648,370,370,370,370,0
20230823,155500,150334648,370,370,370,370,11769
20230823,155400,150334648,370,370,370,370,0
20230823,155300,150334648,370,370,370,370,0
20230823,155200,150334648,370,370,370,370,0
20230823,155100,150334648,370,370,370,370,0
20230823,155000,150334648,370,370,370,370,0
20230823,154900,150334648,370,370,370,370,0
20230823,154800,150334648,370,370,370,370,0
20230823,154700,150334648,370,370,370,370,0
20230823,154600,150334648,370,370,370,370,0
20230823,154500,150334648,370,370,370,370,0
20230823,154400,150334648,370,370,370,370,0
20230823,154300,150334648,370,370,370,370,0
20230823,154200,150334648,370,370,370,370,0
20230823,154100,150334648,370,370,370,370,0
20230823,154000,150334648,370,370,370,370,0
20230823,153900,150334648,370,370,370,370,0
20230823,153800,150334648,370,370,370,370,0
20230823,153700,150334648,370,370,370,370,0
20230823,153600,150334648,370,370,370,370,0
20230823,153500,150334648,370,370,370,370,0
20230823,153400,150334648,370,370,370,370,0
20230823,153300,150334648,370,370,370,370,0
20230823,153200,150334648,370,370,370,370,0
20230823,153100,150334648,370,370,370,370,0
20230823,153000,150334648,370,370,370,370,11769
20230823,152900,145980118,373,373,373,373,0
20230823,152800,145980118,373,373,373,373,0
20230823,152700,145980118,373,373,373,373,0
20230823,152600,145980118,373,373,373,373,0
20230823,152500,145980118,373,373,373,373,0
20230823,152400,145980118,373,373,373,373,0
20230823,152300,145980118,373,373,373,373,0
20230823,152200,145980118,373,373,373,373,0
20230823,152100,145980118,373,373,373,373,0
20230823,152000,145980118,373,373,373,373,0
20230823,151900,145980118,373,371,373,371,14428
20230823,151800,140614760,371,371,372,371,334
20230823,151700,140490845,371,370,371,370,2002
20230823,151600,139748105,371,370,371,370,18746
20230823,151500,132812075,371,371,371,371,0
20230823,151400,132812075,371,371,371,371,2
20230823,151300,132811333,371,371,371,371,3
20230823,151200,132810220,371,370,371,370,5004
20230823,151100,130953739,371,370,371,370,49
20230823,151000,130935608,370,371,371,370,23
20230823,150900,130927078,371,371,371,370,1050
20230823,150800,130538528,371,371,371,371,33
20230823,150700,130526285,369,369,369,369,1
20230823,150600,130525916,371,370,371,369,773
20230823,150500,130239894,370,370,370,370,0
20230823,150400,130239894,370,370,370,370,63
20230823,150300,130216584,370,370,370,370,1267
20230823,150200,129747794,370,370,370,370,1374
20230823,150100,129239414,370,370,370,369,2101
20230823,150000,128462045,370,370,370,370,2010
20230823,145900,127718345,370,370,370,370,0
20230823,145800,127718345,370,370,370,370,6
20230823,145700,127716125,369,370,370,369,17
20230823,145600,127709836,369,370,370,369,3001
20230823,145500,126599467,370,370,370,370,1110
20230823,145400,126188767,370,369,370,369,101
20230823,145300,126151398,370,370,370,370,0
20230823,145200,126151398,370,370,370,370,7520
20230823,145100,123368998,370,370,370,370,0
20230823,145000,123368998,370,370,370,370,666
20230823,144900,123122578,370,370,370,369,3022
20230823,144800,122004439,371,371,371,371,0
20230823,144700,122004439,371,371,371,371,0
20230823,144600,122004439,371,371,371,371,0
20230823,144500,122004439,371,371,371,371,200
20230823,144400,121930239,371,371,371,371,500
20230823,144300,121744739,371,371,371,371,1000
20230823,144200,121373739,370,370,370,370,15
20230823,144100,121368189,370,370,370,370,0
20230823,144000,121368189,370,370,370,370,0
20230823,143900,121368189,370,370,370,370,5
20230823,143800,121366339,370,370,370,370,0
20230823,143700,121366339,370,370,370,370,0
20230823,143600,121366339,370,370,370,370,0
20230823,143500,121366339,370,370,370,370,102
20230823,143400,121328599,370,370,370,370,4298
20230823,143300,119738339,370,370,370,369,6177
20230823,143200,117456306,370,370,370,370,0
20230823,143100,117456306,370,370,370,370,2700
20230823,143000,116457306,370,370,370,370,968
20230823,142900,116099146,371,371,371,371,0
20230823,142800,116099146,371,371,371,371,0
20230823,142700,116099146,371,371,371,371,0
20230823,142600,116099146,371,371,371,371,0
20230823,142500,116099146,371,371,371,371,4
20230823,142400,116097662,370,370,370,370,0
20230823,142300,116097662,370,370,370,370,0
20230823,142200,116097662,370,370,370,370,15
20230823,142100,116092112,370,370,370,370,1
20230823,142000,116091742,371,371,371,371,0
20230823,141900,116091742,371,371,371,371,0
20230823,141800,116091742,371,371,371,371,0
20230823,141700,116091742,371,371,371,371,1
20230823,141600,116091371,370,370,370,370,0
20230823,141500,116091371,370,370,370,370,0
20230823,141400,116091371,370,370,370,370,0
20230823,141300,116091371,370,370,370,370,0
20230823,141200,116091371,370,370,370,370,0
20230823,141100,116091371,370,370,370,370,1000
20230823,141000,115721371,371,371,371,371,0
20230823,140900,115721371,371,370,371,370,197
20230823,140800,115648389,370,370,370,370,229
20230823,140700,115563659,371,371,371,371,0
20230823,140600,115563659,371,371,371,371,0
20230823,140500,115563659,371,371,371,371,0
20230823,140400,115563659,371,371,371,371,28
20230823,140300,115553271,371,371,371,371,0
20230823,140200,115553271,371,371,371,371,20
20230823,140100,115545851,371,370,371,370,4030
20230823,140000,114052402,370,370,370,370,0
20230823,135900,114052402,370,370,370,370,0
20230823,135800,114052402,370,370,370,370,0
20230823,135700,114052402,370,370,370,370,0
20230823,135600,114052402,370,370,370,370,0
20230823,135500,114052402,370,370,370,370,0
20230823,135400,114052402,370,370,370,370,0
20230823,135300,114052402,370,370,370,370,1100
20230823,135200,113645402,370,370,370,370,110
20230823,135100,113604702,370,370,370,370,0
20230823,135000,113604702,370,370,370,370,0
20230823,134900,113604702,370,370,370,370,132
20230823,134800,113555862,370,370,370,370,0
20230823,134700,113555862,370,370,370,370,0
20230823,134600,113555862,370,370,370,370,5
20230823,134500,113554012,369,369,369,369,0
20230823,134400,113554012,369,370,370,369,20
20230823,134300,113546613,370,370,370,370,481
20230823,134200,113368643,370,370,370,370,0
20230823,134100,113368643,370,370,370,370,0
20230823,134000,113368643,370,370,370,370,20
20230823,133900,113361243,370,370,370,370,1
20230823,133800,113360873,370,370,370,370,0
20230823,133700,113360873,370,370,370,370,0
20230823,133600,113360873,370,370,370,370,0
20230823,133500,113360873,370,370,370,370,0
20230823,133400,113360873,370,370,370,370,14
20230823,133300,113355693,370,370,370,370,0
20230823,133200,113355693,370,370,370,370,0
20230823,133100,113355693,370,370,370,370,0
20230823,133000,113355693,370,370,370,370,0
20230823,132900,113355693,370,370,370,370,5
20230823,132800,113353843,369,369,369,369,0
20230823,132700,113353843,369,369,369,369,0
20230823,132600,113353843,369,369,369,369,1
20230823,132500,113353474,371,371,371,371,0
20230823,132400,113353474,371,371,371,371,0
20230823,132300,113353474,371,371,371,371,0
20230823,132200,113353474,371,371,371,369,3
20230823,132100,113352363,370,370,370,370,999
20230823,132000,112982733,370,370,370,370,1
20230823,131900,112982363,369,370,370,369,11018
20230823,131800,108915703,370,370,370,370,0
20230823,131700,108915703,370,370,370,370,380
20230823,131600,108775103,370,370,370,370,19
20230823,131500,108768073,370,370,370,370,0
20230823,131400,108768073,370,370,370,370,0
20230823,131300,108768073,370,370,370,370,3
20230823,131200,108766963,369,369,369,369,1
20230823,131100,108766594,371,371,371,371,73
20230823,131000,108739511,370,370,370,370,5
20230823,130900,108737661,370,370,370,370,0
20230823,130800,108737661,370,370,370,370,0
20230823,130700,108737661,370,370,370,370,3641
20230823,130600,107390491,370,370,370,370,3
20230823,130500,107389381,371,371,371,371,2000
20230823,130400,106647381,370,370,370,370,0
20230823,130300,106647381,370,370,370,370,0
20230823,130200,106647381,370,370,370,370,0
20230823,130100,106647381,370,370,370,370,0
20230823,130000,106647381,370,370,370,370,0
20230823,125900,106647381,370,370,370,370,0
20230823,125800,106647381,370,370,370,370,0
20230823,125700,106647381,370,370,370,370,80
20230823,125600,106617781,370,370,370,370,0
20230823,125500,106617781,370,370,370,370,0
20230823,125400,106617781,370,370,370,370,2200
20230823,125300,105803781,370,370,370,370,0
20230823,125200,105803781,370,370,370,370,0
20230823,125100,105803781,370,370,370,370,0
20230823,125000,105803781,370,370,370,370,0
20230823,124900,105803781,370,370,370,370,0
20230823,124800,105803781,370,370,370,370,0
20230823,124700,105803781,370,370,370,370,80
20230823,124600,105774181,370,370,370,370,10031
20230823,124500,102062711,371,371,371,371,1
20230823,124400,102062340,369,370,370,369,1070
20230823,124300,101666471,371,371,371,371,0
20230823,124200,101666471,371,371,371,371,0
20230823,124100,101666471,371,371,371,371,100
20230823,124000,101629371,371,371,371,371,210
20230823,123900,101551461,371,371,371,371,0
20230823,123800,101551461,371,371,371,371,0
20230823,123700,101551461,371,371,371,371,1004
20230823,123600,101178977,372,372,372,372,0
20230823,123500,101178977,372,372,372,372,10
20230823,123400,101175257,372,372,372,372,0
20230823,123300,101175257,372,371,372,371,65
20230823,123200,101151079,370,370,370,370,0
20230823,123100,101151079,370,370,370,370,8624
20230823,123000,97960199,371,371,371,371,2300
20230823,122900,97106899,372,372,372,372,0
20230823,122800,97106899,372,372,372,372,0
20230823,122700,97106899,372,372,372,372,0
20230823,122600,97106899,372,372,372,372,0
20230823,122500,97106899,372,372,372,372,0
20230823,122400,97106899,372,372,372,372,0
20230823,122300,97106899,372,372,372,372,0
20230823,122200,97106899,372,372,372,372,0
20230823,122100,97106899,372,372,372,372,0
20230823,122000,97106899,372,372,372,372,1
20230823,121900,97106527,371,371,371,371,0
20230823,121800,97106527,371,371,371,371,0
20230823,121700,97106527,371,371,371,371,0
20230823,121600,97106527,371,371,371,371,0
20230823,121500,97106527,371,371,371,371,0
20230823,121400,97106527,371,372,372,371,10001
20230823,121300,93396155,370,370,370,370,0
20230823,121200,93396155,370,370,370,370,0
20230823,121100,93396155,370,370,370,370,0
20230823,121000,93396155,370,370,370,370,0
20230823,120900,93396155,370,370,370,370,0
20230823,120800,93396155,370,370,370,370,0
20230823,120700,93396155,370,370,370,370,0
20230823,120600,93396155,370,370,370,370,0
20230823,120500,93396155,370,370,370,370,0
20230823,120400,93396155,370,370,370,370,5000
20230823,120300,91546155,370,370,370,370,0
20230823,120200,91546155,370,370,370,370,0
20230823,120100,91546155,370,373,373,370,110156
20230823,120000,50773987,372,372,372,372,0
20230823,115900,50773987,372,372,372,372,0
20230823,115800,50773987,372,372,372,372,0
20230823,115700,50773987,372,372,372,372,250
20230823,115600,50680987,372,372,372,372,0
20230823,115500,50680987,372,372,372,372,1280
20230823,115400,50204827,373,373,373,373,0
20230823,115300,50204827,373,373,373,373,0
20230823,115200,50204827,373,373,373,373,0
20230823,115100,50204827,373,373,373,373,0
20230823,115000,50204827,373,373,373,373,0
20230823,114900,50204827,373,373,373,373,0
20230823,114800,50204827,373,373,373,373,0
20230823,114700,50204827,373,373,373,373,1
20230823,114600,50204454,372,372,372,372,0
20230823,114500,50204454,372,372,372,372,0
20230823,114400,50204454,372,372,372,372,0
20230823,114300,50204454,372,372,372,372,0
20230823,114200,50204454,372,372,372,372,0
20230823,114100,50204454,372,372,372,372,0
20230823,114000,50204454,372,372,372,372,105
20230823,113900,50165394,372,372,372,372,0
20230823,113800,50165394,372,372,372,372,0
20230823,113700,50165394,372,372,372,372,0
20230823,113600,50165394,372,372,372,372,0
20230823,113500,50165394,372,372,372,372,0
20230823,113400,50165394,372,372,372,372,0
20230823,113300,50165394,372,372,372,372,0
20230823,113200,50165394,372,372,372,372,0
20230823,113100,50165394,372,372,372,372,0
20230823,113000,50165394,372,372,372,372,0
20230823,112900,50165394,372,372,372,372,2
20230823,112800,50164650,372,372,372,372,1000
20230823,112700,49792650,372,374,374,372,10001
20230823,112600,46072276,374,372,374,372,3008
20230823,112500,44953296,372,372,372,372,3
20230823,112400,44952180,374,374,374,374,117
20230823,112300,44908422,374,374,374,374,0
20230823,112200,44908422,374,374,374,374,0
20230823,112100,44908422,374,374,374,374,2
20230823,112000,44907674,370,370,370,370,0
20230823,111900,44907674,370,370,370,370,0
20230823,111800,44907674,370,370,370,370,0
20230823,111700,44907674,370,372,372,370,36412
20230823,111600,31430889,372,372,372,372,0
20230823,111500,31430889,372,372,372,372,8000
20230823,111400,28454889,374,374,374,374,0
20230823,111300,28454889,374,374,374,374,0
20230823,111200,28454889,374,374,374,374,0
20230823,111100,28454889,374,373,374,373,10
20230823,111000,28451157,373,373,373,373,0
20230823,110900,28451157,373,373,373,373,0
20230823,110800,28451157,373,373,373,373,0
20230823,110700,28451157,373,373,373,373,0
20230823,110600,28451157,373,373,373,373,0
20230823,110500,28451157,373,373,373,373,2
20230823,110400,28450411,372,372,372,372,0
20230823,110300,28450411,372,372,372,372,0
20230823,110200,28450411,372,372,372,372,0
20230823,110100,28450411,372,372,372,372,0
20230823,110000,28450411,372,372,372,372,0
20230823,105900,28450411,372,372,372,372,0
20230823,105800,28450411,372,372,372,372,0
20230823,105700,28450411,372,372,372,372,0
20230823,105600,28450411,372,372,372,372,2000
20230823,105500,27706411,374,374,374,374,0
20230823,105400,27706411,374,374,374,374,0
20230823,105300,27706411,374,374,374,374,0
20230823,105200,27706411,374,374,374,374,53
20230823,105100,27686589,374,374,374,374,84
20230823,105000,27655173,373,373,373,373,46
20230823,104900,27638015,373,373,373,373,0
20230823,104800,27638015,373,373,373,373,0
20230823,104700,27638015,373,373,373,373,0
20230823,104600,27638015,373,373,373,373,1010
20230823,104500,27261285,372,372,372,372,400
20230823,104400,27112485,372,372,372,372,0
20230823,104300,27112485,372,372,372,372,0
20230823,104200,27112485,372,372,372,372,0
20230823,104100,27112485,372,372,372,372,1389
20230823,104000,26595777,372,372,372,372,33
20230823,103900,26583501,372,372,372,372,3967
20230823,103800,25107777,372,372,372,372,0
20230823,103700,25107777,372,372,372,372,0
20230823,103600,25107777,372,372,372,372,0
20230823,103500,25107777,372,372,372,372,3033
20230823,103400,23979501,373,373,373,373,0
20230823,103300,23979501,373,373,373,373,0
20230823,103200,23979501,373,373,373,373,0
20230823,103100,23979501,373,373,373,373,0
20230823,103000,23979501,373,373,373,373,0
20230823,102900,23979501,373,373,373,373,0
20230823,102800,23979501,373,373,373,373,0
20230823,102700,23979501,373,373,373,373,2
20230823,102600,23978755,373,373,373,373,0
20230823,102500,23978755,373,373,373,373,0
20230823,102400,23978755,373,373,373,373,0
20230823,102300,23978755,373,373,373,373,141
20230823,102200,23926162,372,372,372,372,0
20230823,102100,23926162,372,372,372,372,0
20230823,102000,23926162,372,372,372,372,0
20230823,101900,23926162,372,372,372,372,810
20230823,101800,23624842,372,371,372,371,2406
20230823,101700,22732214,371,371,371,371,40
20230823,101600,22717374,372,372,372,372,0
20230823,101500,22717374,372,372,372,372,0
20230823,101400,22717374,372,372,372,372,0
20230823,101300,22717374,372,372,372,372,0
20230823,101200,22717374,372,372,372,372,0
20230823,101100,22717374,372,372,372,372,243
20230823,101000,22626978,372,372,372,372,19757
20230823,100900,15277374,373,373,373,373,0
20230823,100800,15277374,373,373,373,373,0
20230823,100700,15277374,373,373,373,373,0
20230823,100600,15277374,373,373,373,373,143
20230823,100500,15224035,372,372,372,372,0
20230823,100400,15224035,372,372,372,372,0
20230823,100300,15224035,372,372,372,372,0
20230823,100200,15224035,372,372,372,372,0
20230823,100100,15224035,372,372,372,372,0
20230823,100000,15224035,372,372,372,372,0
20230823,095900,15224035,372,372,372,372,0
20230823,095800,15224035,372,372,372,372,0
20230823,095700,15224035,372,372,372,372,2919
20230823,095600,14138167,373,373,373,373,1168
20230823,095500,13702503,374,374,374,374,141
20230823,095400,13649769,374,374,374,374,0
20230823,095300,13649769,374,374,374,374,6
20230823,095200,13647525,374,374,374,374,0
20230823,095100,13647525,374,374,374,374,0
20230823,095000,13647525,374,374,374,374,0
20230823,094900,13647525,374,374,374,374,0
20230823,094800,13647525,374,373,374,373,107
20230823,094700,13607543,373,373,373,373,0
20230823,094600,13607543,373,373,373,373,0
20230823,094500,13607543,373,373,373,373,0
20230823,094400,13607543,373,373,373,373,0
20230823,094300,13607543,373,373,373,373,0
20230823,094200,13607543,373,373,373,373,1000
20230823,094100,13234543,373,373,373,373,0
20230823,094000,13234543,373,373,373,373,0
20230823,093900,13234543,373,373,373,373,0
20230823,093800,13234543,373,373,373,373,0
20230823,093700,13234543,373,373,373,373,3
20230823,093600,13233424,373,373,373,373,1
20230823,093500,13233051,372,372,372,372,1000
20230823,093400,12861051,373,373,373,373,0
20230823,093300,12861051,373,373,373,373,0
20230823,093200,12861051,373,373,373,372,65
20230823,093100,12836868,373,373,373,373,11
20230823,093000,12832765,371,371,371,371,0
20230823,092900,12832765,371,371,371,371,1
20230823,092800,12832394,371,372,372,371,3214
20230823,092700,11639991,373,373,373,373,1
20230823,092600,11639618,371,371,371,371,0
20230823,092500,11639618,371,372,372,371,2690
20230823,092400,10641626,373,373,373,373,1
20230823,092300,10641253,371,371,371,371,0
20230823,092200,10641253,371,371,371,371,0
20230823,092100,10641253,371,373,373,371,203
20230823,092000,10565934,371,371,371,371,98
20230823,091900,10529576,371,371,371,371,0
20230823,091800,10529576,371,372,372,371,5000
20230823,091700,8674575,371,371,371,371,0
20230823,091600,8674575,371,371,371,371,2
20230823,091500,8673833,371,371,371,371,2001
20230823,091400,7931462,374,373,374,373,13
20230823,091300,7926611,373,373,373,373,0
20230823,091200,7926611,373,373,373,373,0
20230823,091100,7926611,373,373,373,373,1
20230823,091000,7926238,370,370,370,370,0
20230823,090900,7926238,370,370,370,370,301
20230823,090800,7814868,373,373,373,373,0
20230823,090700,7814868,373,373,373,373,0
20230823,090600,7814868,373,373,373,373,1
20230823,090500,7814495,370,371,371,370,1013
20230823,090400,7439585,375,375,375,375,0
20230823,090300,7439585,375,375,375,375,1
20230823,090200,7439210,375,375,375,375,1
20230823,090100,7438835,370,372,372,370,20000
20230823,090000,32736,372,372,372,372,88