stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190200,314571240,956,956,956,956,1299
20230822,190100,314571240,956,956,956,956,0
20230822,190000,314571240,956,956,956,956,0
20230822,185900,314571240,956,956,956,956,0
20230822,185800,314571240,956,956,956,956,0
20230822,185700,314571240,956,956,956,956,0
20230822,185600,314571240,956,956,956,956,0
20230822,185500,314571240,956,956,956,956,0
20230822,185400,314571240,956,956,956,956,0
20230822,185300,314571240,956,956,956,956,0
20230822,185200,314571240,956,956,956,956,0
20230822,185100,314571240,956,956,956,956,0
20230822,185000,314571240,956,956,956,956,0
20230822,184900,314571240,956,956,956,956,0
20230822,184800,314571240,956,956,956,956,0
20230822,184700,314571240,956,956,956,956,0
20230822,184600,314571240,956,956,956,956,0
20230822,184500,314571240,956,956,956,956,0
20230822,184400,314571240,956,956,956,956,0
20230822,184300,314571240,956,956,956,956,0
20230822,184200,314571240,956,956,956,956,0
20230822,184100,314571240,956,956,956,956,0
20230822,184000,314571240,956,956,956,956,0
20230822,183900,314571240,956,956,956,956,0
20230822,183800,314571240,956,956,956,956,0
20230822,183700,314571240,956,956,956,956,0
20230822,183600,314571240,956,956,956,956,0
20230822,183500,314571240,956,956,956,956,0
20230822,183400,314571240,956,956,956,956,0
20230822,183300,314571240,956,956,956,956,0
20230822,183200,314571240,956,956,956,956,1299
20230822,183100,314571240,956,956,956,956,0
20230822,183000,314571240,956,956,956,956,0
20230822,182900,314571240,956,956,956,956,0
20230822,182800,314571240,956,956,956,956,0
20230822,182700,314571240,956,956,956,956,0
20230822,182600,314571240,956,956,956,956,0
20230822,182500,314571240,956,956,956,956,0
20230822,182400,314571240,956,956,956,956,0
20230822,182300,314571240,956,956,956,956,0
20230822,182200,314571240,956,956,956,956,0
20230822,182100,314571240,956,956,956,956,0
20230822,182000,314571240,956,956,956,956,0
20230822,181900,314571240,956,956,956,956,0
20230822,181800,314571240,956,956,956,956,0
20230822,181700,314571240,956,956,956,956,0
20230822,181600,314571240,956,956,956,956,0
20230822,181500,314571240,956,956,956,956,0
20230822,181400,314571240,956,956,956,956,0
20230822,181300,314571240,956,956,956,956,0
20230822,181200,314571240,956,956,956,956,0
20230822,181100,314571240,956,956,956,956,0
20230822,181000,314571240,956,956,956,956,0
20230822,180900,314571240,956,956,956,956,0
20230822,180800,314571240,956,956,956,956,0
20230822,180700,314571240,956,956,956,956,0
20230822,180600,314571240,956,956,956,956,0
20230822,180500,314571240,956,956,956,956,0
20230822,180400,314571240,956,956,956,956,0
20230822,180300,314571240,956,956,956,956,0
20230822,180200,314571240,956,956,956,956,1299
20230822,180100,314571240,956,956,956,956,0
20230822,180000,314571240,956,956,956,956,0
20230822,175900,314571240,956,956,956,956,0
20230822,175800,314571240,956,956,956,956,0
20230822,175700,314571240,956,956,956,956,0
20230822,175600,314571240,956,956,956,956,0
20230822,175500,314571240,956,956,956,956,0
20230822,175400,314571240,956,956,956,956,0
20230822,175300,314571240,956,956,956,956,0
20230822,175200,314571240,956,956,956,956,0
20230822,175100,314571240,956,956,956,956,0
20230822,175000,314571240,956,956,956,956,0
20230822,174900,314571240,956,956,956,956,0
20230822,174800,314571240,956,956,956,956,0
20230822,174700,314571240,956,956,956,956,0
20230822,174600,314571240,956,956,956,956,0
20230822,174500,314571240,956,956,956,956,0
20230822,174400,314571240,956,956,956,956,0
20230822,174300,314571240,956,956,956,956,0
20230822,174200,314571240,956,956,956,956,0
20230822,174100,314571240,956,956,956,956,0
20230822,174000,314571240,956,956,956,956,0
20230822,173900,314571240,956,956,956,956,0
20230822,173800,314571240,956,956,956,956,0
20230822,173700,314571240,956,956,956,956,0
20230822,173600,314571240,956,956,956,956,0
20230822,173500,314571240,956,956,956,956,0
20230822,173400,314571240,956,956,956,956,0
20230822,173300,314571240,956,956,956,956,0
20230822,173200,314571240,956,956,956,956,1299
20230822,173100,314571240,956,956,956,956,0
20230822,173000,314571240,956,956,956,956,0
20230822,172900,314571240,956,956,956,956,0
20230822,172800,314571240,956,956,956,956,0
20230822,172700,314571240,956,956,956,956,0
20230822,172600,314571240,956,956,956,956,0
20230822,172500,314571240,956,956,956,956,0
20230822,172400,314571240,956,956,956,956,0
20230822,172300,314571240,956,956,956,956,0
20230822,172200,314571240,956,956,956,956,0
20230822,172100,314571240,956,956,956,956,0
20230822,172000,314571240,956,956,956,956,0
20230822,171900,314571240,956,956,956,956,0
20230822,171800,314571240,956,956,956,956,0
20230822,171700,314571240,956,956,956,956,0
20230822,171600,314571240,956,956,956,956,0
20230822,171500,314571240,956,956,956,956,0
20230822,171400,314571240,956,956,956,956,0
20230822,171300,314571240,956,956,956,956,0
20230822,171200,314571240,956,956,956,956,0
20230822,171100,314571240,956,956,956,956,0
20230822,171000,314571240,956,956,956,956,0
20230822,170900,314571240,956,956,956,956,0
20230822,170800,314571240,956,956,956,956,0
20230822,170700,314571240,956,956,956,956,0
20230822,170600,314571240,956,956,956,956,0
20230822,170500,314571240,956,956,956,956,0
20230822,170400,314571240,956,956,956,956,0
20230822,170300,314571240,956,956,956,956,0
20230822,170200,314571240,956,956,956,956,1299
20230822,170100,314571240,956,956,956,956,0
20230822,170000,314571240,956,956,956,956,0
20230822,165900,314571240,956,956,956,956,0
20230822,165800,314571240,956,956,956,956,0
20230822,165700,314571240,956,956,956,956,0
20230822,165600,314571240,956,956,956,956,0
20230822,165500,314571240,956,956,956,956,0
20230822,165400,314571240,956,956,956,956,0
20230822,165300,314571240,956,956,956,956,0
20230822,165200,314571240,956,956,956,956,0
20230822,165100,314571240,956,956,956,956,0
20230822,165000,314571240,956,956,956,956,0
20230822,164900,314571240,956,956,956,956,0
20230822,164800,314571240,956,956,956,956,0
20230822,164700,314571240,956,956,956,956,0
20230822,164600,314571240,956,956,956,956,0
20230822,164500,314571240,956,956,956,956,0
20230822,164400,314571240,956,956,956,956,0
20230822,164300,314571240,956,956,956,956,0
20230822,164200,314571240,956,956,956,956,0
20230822,164100,314571240,956,956,956,956,0
20230822,164000,314571240,956,956,956,956,0
20230822,163900,314571240,956,956,956,956,0
20230822,163800,314571240,956,956,956,956,0
20230822,163700,314571240,956,956,956,956,0
20230822,163600,314571240,956,956,956,956,0
20230822,163500,314571240,956,956,956,956,0
20230822,163400,314571240,956,956,956,956,0
20230822,163300,314571240,956,956,956,956,0
20230822,163200,314571240,956,956,956,956,1299
20230822,163100,314571240,956,956,956,956,0
20230822,163000,314571240,956,956,956,956,0
20230822,162900,314571240,956,956,956,956,0
20230822,162800,314571240,956,956,956,956,0
20230822,162700,314571240,956,956,956,956,0
20230822,162600,314571240,956,956,956,956,0
20230822,162500,314571240,956,956,956,956,0
20230822,162400,314571240,956,956,956,956,0
20230822,162300,314571240,956,956,956,956,0
20230822,162200,314571240,956,956,956,956,0
20230822,162100,314571240,956,956,956,956,0
20230822,162000,314571240,956,956,956,956,0
20230822,161900,314571240,956,956,956,956,0
20230822,161800,314571240,956,956,956,956,0
20230822,161700,314571240,956,956,956,956,0
20230822,161600,314571240,956,956,956,956,0
20230822,161500,314571240,956,956,956,956,0
20230822,161400,314571240,956,956,956,956,0
20230822,161300,314571240,956,956,956,956,0
20230822,161200,314571240,956,956,956,956,0
20230822,161100,314571240,956,956,956,956,0
20230822,161000,314571240,956,956,956,956,0
20230822,160900,314571240,956,956,956,956,0
20230822,160800,314571240,956,956,956,956,0
20230822,160700,314571240,956,956,956,956,0
20230822,160600,314571240,956,956,956,956,0
20230822,160500,314571240,956,956,956,956,0
20230822,160400,314571240,956,956,956,956,0
20230822,160300,314571240,956,956,956,956,0
20230822,160200,314571240,956,956,956,956,1299
20230822,160100,314571240,956,956,956,956,0
20230822,160000,314571240,956,956,956,956,0
20230822,155900,314571240,956,956,956,956,0
20230822,155800,314571240,956,956,956,956,0
20230822,155700,314571240,956,956,956,956,0
20230822,155600,314571240,956,956,956,956,0
20230822,155500,314571240,956,956,956,956,0
20230822,155400,314571240,956,956,956,956,0
20230822,155300,314571240,956,956,956,956,0
20230822,155200,314571240,956,956,956,956,0
20230822,155100,314571240,956,956,956,956,0
20230822,155000,314571240,956,956,956,956,0
20230822,154900,314571240,956,956,956,956,0
20230822,154800,314571240,956,956,956,956,0
20230822,154700,314571240,956,956,956,956,0
20230822,154600,314571240,956,956,956,956,0
20230822,154500,314571240,956,956,956,956,0
20230822,154400,314571240,956,956,956,956,0
20230822,154300,314571240,956,956,956,956,0
20230822,154200,314571240,956,956,956,956,0
20230822,154100,314571240,956,956,956,956,0
20230822,154000,314571240,956,956,956,956,0
20230822,153900,314571240,956,956,956,956,0
20230822,153800,314571240,956,956,956,956,0
20230822,153700,314571240,956,956,956,956,0
20230822,153600,314571240,956,956,956,956,0
20230822,153500,314571240,956,956,956,956,0
20230822,153400,314571240,956,956,956,956,0
20230822,153300,314571240,956,956,956,956,0
20230822,153200,314571240,956,956,956,956,1299
20230822,153100,314571240,956,956,956,956,0
20230822,153000,314571240,956,956,956,956,1299
20230822,152900,313329396,956,956,956,956,0
20230822,152800,313329396,956,956,956,956,0
20230822,152700,313329396,956,956,956,956,0
20230822,152600,313329396,956,956,956,956,0
20230822,152500,313329396,956,956,956,956,0
20230822,152400,313329396,956,956,956,956,0
20230822,152300,313329396,956,956,956,956,0
20230822,152200,313329396,956,956,956,956,0
20230822,152100,313329396,956,956,956,956,0
20230822,152000,313329396,956,956,956,956,0
20230822,151900,313329396,956,956,956,956,0
20230822,151800,313329396,956,956,956,956,0
20230822,151700,313329396,956,956,956,956,0
20230822,151600,313329396,956,956,956,956,0
20230822,151500,313329396,956,956,956,956,75
20230822,151400,313257696,956,956,956,956,0
20230822,151300,313257696,956,956,956,956,0
20230822,151200,313257696,956,956,956,956,45
20230822,151100,313214676,956,956,956,956,5
20230822,151000,313209896,955,955,955,955,115
20230822,150900,313100071,955,955,955,955,0
20230822,150800,313100071,955,955,955,955,10
20230822,150700,313090521,955,955,955,955,31
20230822,150600,313060916,955,954,955,954,407
20230822,150500,312672612,955,955,955,955,0
20230822,150400,312672612,955,953,955,953,574
20230822,150300,312124480,953,954,954,953,1133
20230822,150200,311044550,954,954,954,954,1
20230822,150100,311043596,955,955,955,955,17
20230822,150000,311027361,953,955,955,953,2500
20230822,145900,308640861,955,953,955,953,5015
20230822,145800,303861562,953,954,954,953,4987
20230822,145700,299107780,954,954,954,954,0
20230822,145600,299107780,954,954,954,954,0
20230822,145500,299107780,954,955,955,954,7500
20230822,145400,291950310,956,956,956,955,2009
20230822,145300,290030706,956,956,956,956,200
20230822,145200,289839506,955,956,956,955,2
20230822,145100,289837595,955,955,955,955,309
20230822,145000,289542500,955,955,955,955,0
20230822,144900,289542500,955,955,955,955,0
20230822,144800,289542500,955,955,955,955,0
20230822,144700,289542500,955,955,955,955,0
20230822,144600,289542500,955,955,955,955,1
20230822,144500,289541545,956,956,956,956,1
20230822,144400,289540589,954,954,954,954,0
20230822,144300,289540589,954,954,954,954,0
20230822,144200,289540589,954,955,955,954,23000
20230822,144100,267592589,954,954,954,954,0
20230822,144000,267592589,954,955,955,954,15
20230822,143900,267578277,954,954,954,954,0
20230822,143800,267578277,954,955,955,954,1242
20230822,143700,266393401,956,957,957,956,23
20230822,143600,266371412,957,956,957,956,10002
20230822,143500,256806559,954,955,955,954,44444
20230822,143400,214405265,956,956,956,956,50
20230822,143300,214357465,956,956,956,956,0
20230822,143200,214357465,956,957,957,956,153
20230822,143100,214211046,957,957,957,957,0
20230822,143000,214211046,957,955,957,955,5046
20230822,142900,209389534,955,955,955,955,0
20230822,142800,209389534,955,955,955,955,0
20230822,142700,209389534,955,955,955,955,0
20230822,142600,209389534,955,955,955,955,0
20230822,142500,209389534,955,955,955,955,0
20230822,142400,209389534,955,955,955,955,0
20230822,142300,209389534,955,957,957,955,4400
20230822,142200,205185919,957,957,957,957,0
20230822,142100,205185919,957,957,957,957,0
20230822,142000,205185919,957,957,957,957,0
20230822,141900,205185919,957,957,957,957,0
20230822,141800,205185919,957,957,957,957,1
20230822,141700,205184962,957,958,958,957,248
20230822,141600,204947576,958,958,958,958,5
20230822,141500,204942786,958,958,958,958,0
20230822,141400,204942786,958,958,958,958,0
20230822,141300,204942786,958,958,958,958,38
20230822,141200,204906382,958,958,958,958,0
20230822,141100,204906382,958,958,958,958,0
20230822,141000,204906382,958,958,958,958,1000
20230822,140900,203948382,958,958,958,958,0
20230822,140800,203948382,958,958,958,958,0
20230822,140700,203948382,958,958,958,958,0
20230822,140600,203948382,958,958,958,958,0
20230822,140500,203948382,958,958,958,958,700
20230822,140400,203277782,958,958,958,958,1
20230822,140300,203276824,958,958,958,958,0
20230822,140200,203276824,958,958,958,958,0
20230822,140100,203276824,958,958,958,958,0
20230822,140000,203276824,958,958,958,957,25
20230822,135900,203252880,958,958,958,958,1
20230822,135800,203251922,956,956,956,956,0
20230822,135700,203251922,956,956,956,956,1
20230822,135600,203250966,956,956,956,956,0
20230822,135500,203250966,956,956,956,956,1
20230822,135400,203250010,956,956,956,956,220
20230822,135300,203039690,956,956,956,956,1
20230822,135200,203038734,956,956,956,956,999
20230822,135100,202083690,958,958,958,958,35
20230822,135000,202050160,959,959,959,959,800
20230822,134900,201282960,959,959,959,959,0
20230822,134800,201282960,959,959,959,959,0
20230822,134700,201282960,959,959,959,959,300
20230822,134600,200995260,959,959,959,959,25
20230822,134500,200971285,960,960,960,959,16
20230822,134400,200955936,959,959,959,959,0
20230822,134300,200955936,959,959,959,959,34
20230822,134200,200923330,956,956,956,956,21
20230822,134100,200903254,956,956,956,956,0
20230822,134000,200903254,956,956,956,956,0
20230822,133900,200903254,956,956,956,956,50
20230822,133800,200855454,955,957,957,955,5000
20230822,133700,196076194,956,956,956,956,0
20230822,133600,196076194,956,956,956,956,1
20230822,133500,196075238,956,958,958,956,5000
20230822,133400,191288491,958,958,958,958,1
20230822,133300,191287533,958,958,958,958,0
20230822,133200,191287533,958,958,958,958,0
20230822,133100,191287533,958,958,958,958,0
20230822,133000,191287533,958,958,958,958,0
20230822,132900,191287533,958,958,958,958,60
20230822,132800,191230053,958,958,958,958,150
20230822,132700,191086353,958,958,958,958,200
20230822,132600,190894753,960,960,960,960,0
20230822,132500,190894753,960,959,960,958,3015
20230822,132400,188005334,959,959,959,959,0
20230822,132300,188005334,959,959,959,959,0
20230822,132200,188005334,959,959,959,959,1
20230822,132100,188004375,959,959,959,959,1358
20230822,132000,186702053,960,960,960,960,10
20230822,131900,186692453,960,960,960,960,0
20230822,131800,186692453,960,960,960,960,0
20230822,131700,186692453,960,960,960,960,0
20230822,131600,186692453,960,960,960,960,0
20230822,131500,186692453,960,959,960,959,605
20230822,131400,186112198,960,960,960,960,1218
20230822,131300,184942918,960,959,960,959,1207
20230822,131200,183784305,960,959,960,959,4300
20230822,131100,179656306,958,958,958,958,0
20230822,131000,179656306,958,958,958,958,0
20230822,130900,179656306,958,958,958,958,0
20230822,130800,179656306,958,958,958,958,0
20230822,130700,179656306,958,957,958,957,9
20230822,130600,179647686,958,958,958,958,1119
20230822,130500,178575684,958,958,958,958,1
20230822,130400,178574726,958,958,958,958,0
20230822,130300,178574726,958,958,958,958,0
20230822,130200,178574726,958,958,958,958,1
20230822,130100,178573768,959,957,959,957,2115
20230822,130000,176547658,956,956,956,956,0
20230822,125900,176547658,956,957,957,956,86
20230822,125800,176465361,957,956,957,956,9
20230822,125700,176456754,956,956,957,956,20
20230822,125600,176437621,957,957,957,956,88
20230822,125500,176353410,957,957,957,957,4
20230822,125400,176349582,957,957,959,957,14
20230822,125300,176336161,957,957,957,957,2
20230822,125200,176334247,959,958,959,958,6
20230822,125100,176328494,959,958,959,958,5937
20230822,125000,170636520,955,955,955,955,0
20230822,124900,170636520,955,955,955,955,5
20230822,124800,170631745,955,955,955,955,0
20230822,124700,170631745,955,955,955,955,1
20230822,124600,170630790,954,954,954,954,0
20230822,124500,170630790,954,954,954,954,0
20230822,124400,170630790,954,954,954,954,0
20230822,124300,170630790,954,955,955,954,12500
20230822,124200,158702540,955,957,957,955,6189
20230822,124100,152788589,957,958,958,957,4206
20230822,124000,148762447,957,957,957,957,1
20230822,123900,148761490,958,958,958,958,0
20230822,123800,148761490,958,958,958,958,1050
20230822,123700,147755590,958,958,958,958,145
20230822,123600,147616680,958,958,958,958,855
20230822,123500,146797590,959,959,959,959,2
20230822,123400,146795672,959,959,959,959,0
20230822,123300,146795672,959,959,959,959,555
20230822,123200,146263427,958,958,958,958,50
20230822,123100,146215527,958,958,958,958,62
20230822,123000,146156131,959,959,959,959,0
20230822,122900,146156131,959,959,959,959,40
20230822,122800,146117771,959,959,959,959,0
20230822,122700,146117771,959,959,959,959,4
20230822,122600,146113935,958,958,958,958,0
20230822,122500,146113935,958,958,958,958,0
20230822,122400,146113935,958,958,958,958,0
20230822,122300,146113935,958,958,958,958,2500
20230822,122200,143718935,959,959,959,959,0
20230822,122100,143718935,959,959,959,959,10
20230822,122000,143709345,958,958,958,958,20
20230822,121900,143690185,958,958,958,958,0
20230822,121800,143690185,958,958,958,958,0
20230822,121700,143690185,958,958,958,958,0
20230822,121600,143690185,958,959,959,958,40
20230822,121500,143651826,959,959,959,959,0
20230822,121400,143651826,959,959,959,959,0
20230822,121300,143651826,959,959,959,959,0
20230822,121200,143651826,959,959,959,959,582
20230822,121100,143093688,959,959,959,959,28
20230822,121000,143066836,959,959,959,959,0
20230822,120900,143066836,959,959,959,959,0
20230822,120800,143066836,959,959,959,959,0
20230822,120700,143066836,959,959,959,959,0
20230822,120600,143066836,959,959,959,959,0
20230822,120500,143066836,959,959,959,959,2482
20230822,120400,140686598,960,960,960,960,10
20230822,120300,140676998,960,960,960,960,0
20230822,120200,140676998,960,960,960,960,9
20230822,120100,140668358,960,960,960,960,5
20230822,120000,140663558,960,960,960,960,0
20230822,115900,140663558,960,960,960,960,10
20230822,115800,140653958,960,960,960,960,0
20230822,115700,140653958,960,960,960,960,2
20230822,115600,140652038,959,959,959,959,2408
20230822,115500,138342766,959,959,959,958,41
20230822,115400,138303448,959,959,959,959,0
20230822,115300,138303448,959,958,959,958,1082
20230822,115200,137266890,958,957,958,957,5000
20230822,115100,132478890,958,958,958,958,25
20230822,115000,132454940,958,958,958,958,0
20230822,114900,132454940,958,958,958,958,104
20230822,114800,132355308,958,958,958,958,10
20230822,114700,132345728,958,958,958,958,0
20230822,114600,132345728,958,958,958,958,0
20230822,114500,132345728,958,958,958,958,0
20230822,114400,132345728,958,958,958,958,0
20230822,114300,132345728,958,958,958,958,710
20230822,114200,131665548,958,959,959,958,1819
20230822,114100,129922778,960,960,960,960,0
20230822,114000,129922778,960,960,960,960,0
20230822,113900,129922778,960,960,960,960,12
20230822,113800,129911258,960,960,960,960,0
20230822,113700,129911258,960,960,960,960,5
20230822,113600,129906458,960,960,960,960,11
20230822,113500,129895898,959,959,959,959,347
20230822,113400,129563125,959,959,959,959,0
20230822,113300,129563125,959,959,959,959,211
20230822,113200,129360776,960,960,960,960,20
20230822,113100,129341576,960,960,960,960,6
20230822,113000,129335816,960,960,960,960,1
20230822,112900,129334856,959,960,960,959,443
20230822,112800,128910018,960,960,960,960,198
20230822,112700,128719938,960,960,960,960,1
20230822,112600,128718978,960,960,960,960,1
20230822,112500,128718018,961,961,961,961,0
20230822,112400,128718018,961,961,961,961,0
20230822,112300,128718018,961,961,961,961,0
20230822,112200,128718018,961,961,961,961,0
20230822,112100,128718018,961,961,961,961,1100
20230822,112000,127660918,962,962,962,962,0
20230822,111900,127660918,962,962,962,962,0
20230822,111800,127660918,962,962,962,962,0
20230822,111700,127660918,962,962,962,962,0
20230822,111600,127660918,962,961,962,961,956
20230822,111500,126741963,960,960,960,960,2100
20230822,111400,124725963,961,961,961,961,0
20230822,111300,124725963,961,961,961,961,10
20230822,111200,124716353,960,960,960,960,1
20230822,111100,124715393,961,961,961,961,1
20230822,111000,124714432,961,961,961,961,0
20230822,110900,124714432,961,960,961,960,6
20230822,110800,124708667,960,960,960,960,234
20230822,110700,124484027,960,960,960,960,10
20230822,110600,124474427,960,961,961,960,1817
20230822,110500,122730047,960,960,960,960,34
20230822,110400,122697407,960,960,960,960,760
20230822,110300,121967807,960,959,960,959,8
20230822,110200,121960129,959,959,959,959,1
20230822,110100,121959170,959,959,959,959,1
20230822,110000,121958211,958,958,958,958,0
20230822,105900,121958211,958,958,958,958,0
20230822,105800,121958211,958,959,959,958,20149
20230822,105700,102635322,960,960,960,960,1
20230822,105600,102634362,960,959,961,959,2003
20230822,105500,100713481,959,959,959,959,0
20230822,105400,100713481,959,960,960,959,5000
20230822,105300,95917370,961,961,961,961,8
20230822,105200,95909682,960,960,960,960,100
20230822,105100,95813682,960,960,960,960,0
20230822,105000,95813682,960,961,962,960,1570
20230822,104900,94305441,962,962,962,962,0
20230822,104800,94305441,962,962,962,962,61
20230822,104700,94246759,962,962,962,962,2
20230822,104600,94244835,962,960,962,960,453
20230822,104500,93809952,960,960,960,960,0
20230822,104400,93809952,960,960,960,960,0
20230822,104300,93809952,960,959,960,959,2
20230822,104200,93808033,958,959,959,958,228
20230822,104100,93589507,960,961,961,960,272
20230822,104000,93328283,960,960,960,960,0
20230822,103900,93328283,960,960,960,960,0
20230822,103800,93328283,960,965,965,960,104
20230822,103700,93228204,965,965,965,965,4
20230822,103600,93224344,965,964,965,964,55
20230822,103500,93171323,964,964,964,964,1
20230822,103400,93170359,964,964,964,964,1
20230822,103300,93169395,964,963,964,963,2
20230822,103200,93167468,962,963,965,962,7618
20230822,103100,85838915,962,959,962,959,2074
20230822,103000,83845993,959,959,959,959,4
20230822,102900,83842157,959,959,959,959,10
20230822,102800,83832567,959,959,959,959,10
20230822,102700,83822977,958,958,958,958,1
20230822,102600,83822019,959,958,959,958,1000
20230822,102500,82863020,959,957,959,957,4
20230822,102400,82859189,955,958,958,955,10000
20230822,102300,73294560,959,959,959,959,1
20230822,102200,73293601,959,959,959,959,0
20230822,102100,73293601,959,960,960,959,2541
20230822,102000,70855741,960,960,960,960,959
20230822,101900,69935101,960,960,960,960,1
20230822,101800,69934141,960,960,960,960,1
20230822,101700,69933181,960,961,961,960,1049
20230822,101600,68926140,960,960,960,960,0
20230822,101500,68926140,960,960,960,960,382
20230822,101400,68559420,960,960,960,960,424
20230822,101300,68152380,960,960,960,960,104
20230822,101200,68052540,960,960,960,960,1
20230822,101100,68051580,960,963,963,960,20
20230822,101000,68032374,963,960,963,960,4
20230822,100900,68028528,959,959,959,959,0
20230822,100800,68028528,959,959,959,959,0
20230822,100700,68028528,959,964,964,959,2237
20230822,100600,65882072,964,961,964,961,4
20230822,100500,65878222,966,966,966,966,0
20230822,100400,65878222,966,960,966,960,6
20230822,100300,65872442,960,967,967,960,3620
20230822,100200,62393695,960,967,967,960,106
20230822,100100,62291339,967,967,967,967,0
20230822,100000,62291339,967,966,967,966,4
20230822,095900,62287472,967,967,967,967,0
20230822,095800,62287472,967,967,967,967,1
20230822,095700,62286505,967,964,967,964,106
20230822,095600,62184302,960,960,960,960,0
20230822,095500,62184302,960,970,970,960,7450
20230822,095400,55016068,971,971,971,971,2
20230822,095300,55014126,972,972,972,972,0
20230822,095200,55014126,972,972,972,972,0
20230822,095100,55014126,972,972,972,972,10
20230822,095000,55004406,972,972,972,972,0
20230822,094900,55004406,972,972,972,972,19
20230822,094800,54985938,972,972,972,972,1
20230822,094700,54984966,972,972,972,972,450
20230822,094600,54547566,972,972,972,972,50
20230822,094500,54498966,972,972,972,972,1
20230822,094400,54497994,973,973,973,973,0
20230822,094300,54497994,973,968,973,968,8
20230822,094200,54490235,968,968,968,968,2
20230822,094100,54488299,967,967,967,967,0
20230822,094000,54488299,967,975,975,967,5073
20230822,093900,49579699,975,975,975,975,9
20230822,093800,49570924,975,975,975,975,0
20230822,093700,49570924,975,972,975,972,9
20230822,093600,49562155,975,975,975,975,5
20230822,093500,49557280,975,974,975,974,15
20230822,093400,49542665,974,974,974,974,2
20230822,093300,49540717,973,971,973,971,16
20230822,093200,49525154,969,971,972,969,314
20230822,093100,49220830,971,968,971,968,154
20230822,093000,49071596,969,968,969,967,75
20230822,092900,48999031,969,969,969,969,2
20230822,092800,48997093,968,968,968,968,30
20230822,092700,48968053,967,966,967,966,2
20230822,092600,48966120,968,968,968,968,1
20230822,092500,48965152,968,968,968,968,3105
20230822,092400,45959512,969,969,969,969,62
20230822,092300,45899434,967,969,970,967,276
20230822,092200,45632202,968,961,968,960,20
20230822,092100,45612920,950,979,979,950,14323
20230822,092000,31814398,974,974,974,974,0
20230822,091900,31814398,974,974,974,974,4200
20230822,091800,27723598,974,974,974,974,0
20230822,091700,27723598,974,974,974,974,60
20230822,091600,27665158,974,974,974,974,45
20230822,091500,27621328,974,975,975,974,500
20230822,091400,27134312,975,975,975,975,10
20230822,091300,27124562,974,974,974,974,0
20230822,091200,27124562,974,974,974,974,0
20230822,091100,27124562,974,974,974,974,0
20230822,091000,27124562,974,974,974,974,0
20230822,090900,27124562,974,974,974,974,12
20230822,090800,27112874,974,977,980,974,7585
20230822,090700,19719254,980,980,980,979,1410
20230822,090600,18338455,985,985,985,985,0
20230822,090500,18338455,985,985,985,985,0
20230822,090400,18338455,985,985,985,985,1
20230822,090300,18337470,984,984,984,984,5000
20230822,090200,13417470,984,984,984,984,5000
20230822,090100,8497470,984,983,985,983,501
20230822,090000,8004561,977,977,977,977,8193