stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191600,27245330,1283,1283,1283,1283,200
20230822,191500,27245330,1283,1283,1283,1283,0
20230822,191400,27245330,1283,1283,1283,1283,0
20230822,191300,27245330,1283,1283,1283,1283,0
20230822,191200,27245330,1283,1283,1283,1283,0
20230822,191100,27245330,1283,1283,1283,1283,0
20230822,191000,27245330,1283,1283,1283,1283,0
20230822,190900,27245330,1283,1283,1283,1283,0
20230822,190800,27245330,1283,1283,1283,1283,0
20230822,190700,27245330,1283,1283,1283,1283,0
20230822,190600,27245330,1283,1283,1283,1283,0
20230822,190500,27245330,1283,1283,1283,1283,0
20230822,190400,27245330,1283,1283,1283,1283,0
20230822,190300,27245330,1283,1283,1283,1283,0
20230822,190200,27245330,1283,1283,1283,1283,0
20230822,190100,27245330,1283,1283,1283,1283,0
20230822,190000,27245330,1283,1283,1283,1283,0
20230822,185900,27245330,1283,1283,1283,1283,0
20230822,185800,27245330,1283,1283,1283,1283,0
20230822,185700,27245330,1283,1283,1283,1283,0
20230822,185600,27245330,1283,1283,1283,1283,0
20230822,185500,27245330,1283,1283,1283,1283,0
20230822,185400,27245330,1283,1283,1283,1283,0
20230822,185300,27245330,1283,1283,1283,1283,0
20230822,185200,27245330,1283,1283,1283,1283,0
20230822,185100,27245330,1283,1283,1283,1283,0
20230822,185000,27245330,1283,1283,1283,1283,0
20230822,184900,27245330,1283,1283,1283,1283,0
20230822,184800,27245330,1283,1283,1283,1283,0
20230822,184700,27245330,1283,1283,1283,1283,0
20230822,184600,27245330,1283,1283,1283,1283,200
20230822,184500,27245330,1283,1283,1283,1283,0
20230822,184400,27245330,1283,1283,1283,1283,0
20230822,184300,27245330,1283,1283,1283,1283,0
20230822,184200,27245330,1283,1283,1283,1283,0
20230822,184100,27245330,1283,1283,1283,1283,0
20230822,184000,27245330,1283,1283,1283,1283,0
20230822,183900,27245330,1283,1283,1283,1283,0
20230822,183800,27245330,1283,1283,1283,1283,0
20230822,183700,27245330,1283,1283,1283,1283,0
20230822,183600,27245330,1283,1283,1283,1283,0
20230822,183500,27245330,1283,1283,1283,1283,0
20230822,183400,27245330,1283,1283,1283,1283,0
20230822,183300,27245330,1283,1283,1283,1283,0
20230822,183200,27245330,1283,1283,1283,1283,0
20230822,183100,27245330,1283,1283,1283,1283,0
20230822,183000,27245330,1283,1283,1283,1283,0
20230822,182900,27245330,1283,1283,1283,1283,0
20230822,182800,27245330,1283,1283,1283,1283,0
20230822,182700,27245330,1283,1283,1283,1283,0
20230822,182600,27245330,1283,1283,1283,1283,0
20230822,182500,27245330,1283,1283,1283,1283,0
20230822,182400,27245330,1283,1283,1283,1283,0
20230822,182300,27245330,1283,1283,1283,1283,0
20230822,182200,27245330,1283,1283,1283,1283,0
20230822,182100,27245330,1283,1283,1283,1283,0
20230822,182000,27245330,1283,1283,1283,1283,0
20230822,181900,27245330,1283,1283,1283,1283,0
20230822,181800,27245330,1283,1283,1283,1283,0
20230822,181700,27245330,1283,1283,1283,1283,0
20230822,181600,27245330,1283,1283,1283,1283,200
20230822,181500,27245330,1283,1283,1283,1283,0
20230822,181400,27245330,1283,1283,1283,1283,0
20230822,181300,27245330,1283,1283,1283,1283,0
20230822,181200,27245330,1283,1283,1283,1283,0
20230822,181100,27245330,1283,1283,1283,1283,0
20230822,181000,27245330,1283,1283,1283,1283,0
20230822,180900,27245330,1283,1283,1283,1283,0
20230822,180800,27245330,1283,1283,1283,1283,0
20230822,180700,27245330,1283,1283,1283,1283,0
20230822,180600,27245330,1283,1283,1283,1283,0
20230822,180500,27245330,1283,1283,1283,1283,0
20230822,180400,27245330,1283,1283,1283,1283,0
20230822,180300,27245330,1283,1283,1283,1283,0
20230822,180200,27245330,1283,1283,1283,1283,0
20230822,180100,27245330,1283,1283,1283,1283,0
20230822,180000,27245330,1283,1283,1283,1283,0
20230822,175900,27245330,1283,1283,1283,1283,0
20230822,175800,27245330,1283,1283,1283,1283,0
20230822,175700,27245330,1283,1283,1283,1283,0
20230822,175600,27245330,1283,1283,1283,1283,0
20230822,175500,27245330,1283,1283,1283,1283,0
20230822,175400,27245330,1283,1283,1283,1283,0
20230822,175300,27245330,1283,1283,1283,1283,0
20230822,175200,27245330,1283,1283,1283,1283,0
20230822,175100,27245330,1283,1283,1283,1283,0
20230822,175000,27245330,1283,1283,1283,1283,0
20230822,174900,27245330,1283,1283,1283,1283,0
20230822,174800,27245330,1283,1283,1283,1283,0
20230822,174700,27245330,1283,1283,1283,1283,0
20230822,174600,27245330,1283,1283,1283,1283,200
20230822,174500,27245330,1283,1283,1283,1283,0
20230822,174400,27245330,1283,1283,1283,1283,0
20230822,174300,27245330,1283,1283,1283,1283,0
20230822,174200,27245330,1283,1283,1283,1283,0
20230822,174100,27245330,1283,1283,1283,1283,0
20230822,174000,27245330,1283,1283,1283,1283,0
20230822,173900,27245330,1283,1283,1283,1283,0
20230822,173800,27245330,1283,1283,1283,1283,0
20230822,173700,27245330,1283,1283,1283,1283,0
20230822,173600,27245330,1283,1283,1283,1283,0
20230822,173500,27245330,1283,1283,1283,1283,0
20230822,173400,27245330,1283,1283,1283,1283,0
20230822,173300,27245330,1283,1283,1283,1283,0
20230822,173200,27245330,1283,1283,1283,1283,0
20230822,173100,27245330,1283,1283,1283,1283,0
20230822,173000,27245330,1283,1283,1283,1283,0
20230822,172900,27245330,1283,1283,1283,1283,0
20230822,172800,27245330,1283,1283,1283,1283,0
20230822,172700,27245330,1283,1283,1283,1283,0
20230822,172600,27245330,1283,1283,1283,1283,0
20230822,172500,27245330,1283,1283,1283,1283,0
20230822,172400,27245330,1283,1283,1283,1283,0
20230822,172300,27245330,1283,1283,1283,1283,0
20230822,172200,27245330,1283,1283,1283,1283,0
20230822,172100,27245330,1283,1283,1283,1283,0
20230822,172000,27245330,1283,1283,1283,1283,0
20230822,171900,27245330,1283,1283,1283,1283,0
20230822,171800,27245330,1283,1283,1283,1283,0
20230822,171700,27245330,1283,1283,1283,1283,0
20230822,171600,27245330,1283,1283,1283,1283,200
20230822,171500,27245330,1283,1283,1283,1283,0
20230822,171400,27245330,1283,1283,1283,1283,0
20230822,171300,27245330,1283,1283,1283,1283,0
20230822,171200,27245330,1283,1283,1283,1283,0
20230822,171100,27245330,1283,1283,1283,1283,0
20230822,171000,27245330,1283,1283,1283,1283,0
20230822,170900,27245330,1283,1283,1283,1283,0
20230822,170800,27245330,1283,1283,1283,1283,0
20230822,170700,27245330,1283,1283,1283,1283,0
20230822,170600,27245330,1283,1283,1283,1283,0
20230822,170500,27245330,1283,1283,1283,1283,0
20230822,170400,27245330,1283,1283,1283,1283,0
20230822,170300,27245330,1283,1283,1283,1283,0
20230822,170200,27245330,1283,1283,1283,1283,0
20230822,170100,27245330,1283,1283,1283,1283,0
20230822,170000,27245330,1283,1283,1283,1283,0
20230822,165900,27245330,1283,1283,1283,1283,0
20230822,165800,27245330,1283,1283,1283,1283,0
20230822,165700,27245330,1283,1283,1283,1283,0
20230822,165600,27245330,1283,1283,1283,1283,0
20230822,165500,27245330,1283,1283,1283,1283,0
20230822,165400,27245330,1283,1283,1283,1283,0
20230822,165300,27245330,1283,1283,1283,1283,0
20230822,165200,27245330,1283,1283,1283,1283,0
20230822,165100,27245330,1283,1283,1283,1283,0
20230822,165000,27245330,1283,1283,1283,1283,0
20230822,164900,27245330,1283,1283,1283,1283,0
20230822,164800,27245330,1283,1283,1283,1283,0
20230822,164700,27245330,1283,1283,1283,1283,0
20230822,164600,27245330,1283,1283,1283,1283,200
20230822,164500,27245330,1283,1283,1283,1283,0
20230822,164400,27245330,1283,1283,1283,1283,0
20230822,164300,27245330,1283,1283,1283,1283,0
20230822,164200,27245330,1283,1283,1283,1283,0
20230822,164100,27245330,1283,1283,1283,1283,0
20230822,164000,27245330,1283,1283,1283,1283,0
20230822,163900,27245330,1283,1283,1283,1283,0
20230822,163800,27245330,1283,1283,1283,1283,0
20230822,163700,27245330,1283,1283,1283,1283,0
20230822,163600,27245330,1283,1283,1283,1283,0
20230822,163500,27245330,1283,1283,1283,1283,0
20230822,163400,27245330,1283,1283,1283,1283,0
20230822,163300,27245330,1283,1283,1283,1283,0
20230822,163200,27245330,1283,1283,1283,1283,0
20230822,163100,27245330,1283,1283,1283,1283,0
20230822,163000,27245330,1283,1283,1283,1283,0
20230822,162900,27245330,1283,1283,1283,1283,0
20230822,162800,27245330,1283,1283,1283,1283,0
20230822,162700,27245330,1283,1283,1283,1283,0
20230822,162600,27245330,1283,1283,1283,1283,0
20230822,162500,27245330,1283,1283,1283,1283,0
20230822,162400,27245330,1283,1283,1283,1283,0
20230822,162300,27245330,1283,1283,1283,1283,0
20230822,162200,27245330,1283,1283,1283,1283,0
20230822,162100,27245330,1283,1283,1283,1283,0
20230822,162000,27245330,1283,1283,1283,1283,0
20230822,161900,27245330,1283,1283,1283,1283,0
20230822,161800,27245330,1283,1283,1283,1283,0
20230822,161700,27245330,1283,1283,1283,1283,0
20230822,161600,27245330,1283,1283,1283,1283,200
20230822,161500,27245330,1283,1283,1283,1283,0
20230822,161400,27245330,1283,1283,1283,1283,0
20230822,161300,27245330,1283,1283,1283,1283,0
20230822,161200,27245330,1283,1283,1283,1283,0
20230822,161100,27245330,1283,1283,1283,1283,0
20230822,161000,27245330,1283,1283,1283,1283,0
20230822,160900,27245330,1283,1283,1283,1283,0
20230822,160800,27245330,1283,1283,1283,1283,0
20230822,160700,27245330,1283,1283,1283,1283,0
20230822,160600,27245330,1283,1283,1283,1283,0
20230822,160500,27245330,1283,1283,1283,1283,0
20230822,160400,27245330,1283,1283,1283,1283,0
20230822,160300,27245330,1283,1283,1283,1283,0
20230822,160200,27245330,1283,1283,1283,1283,0
20230822,160100,27245330,1283,1283,1283,1283,0
20230822,160000,27245330,1283,1283,1283,1283,0
20230822,155900,27245330,1283,1283,1283,1283,0
20230822,155800,27245330,1283,1283,1283,1283,0
20230822,155700,27245330,1283,1283,1283,1283,0
20230822,155600,27245330,1283,1283,1283,1283,0
20230822,155500,27245330,1283,1283,1283,1283,0
20230822,155400,27245330,1283,1283,1283,1283,0
20230822,155300,27245330,1283,1283,1283,1283,0
20230822,155200,27245330,1283,1283,1283,1283,0
20230822,155100,27245330,1283,1283,1283,1283,0
20230822,155000,27245330,1283,1283,1283,1283,0
20230822,154900,27245330,1283,1283,1283,1283,0
20230822,154800,27245330,1283,1283,1283,1283,0
20230822,154700,27245330,1283,1283,1283,1283,0
20230822,154600,27245330,1283,1283,1283,1283,200
20230822,154500,27245330,1283,1283,1283,1283,0
20230822,154400,27245330,1283,1283,1283,1283,0
20230822,154300,27245330,1283,1283,1283,1283,0
20230822,154200,27245330,1283,1283,1283,1283,0
20230822,154100,27245330,1283,1283,1283,1283,0
20230822,154000,27245330,1283,1283,1283,1283,0
20230822,153900,27245330,1283,1283,1283,1283,0
20230822,153800,27245330,1283,1283,1283,1283,0
20230822,153700,27245330,1283,1283,1283,1283,0
20230822,153600,27245330,1283,1283,1283,1283,0
20230822,153500,27245330,1283,1283,1283,1283,0
20230822,153400,27245330,1283,1283,1283,1283,0
20230822,153300,27245330,1283,1283,1283,1283,0
20230822,153200,27245330,1283,1283,1283,1283,0
20230822,153100,27245330,1283,1283,1283,1283,0
20230822,153000,27245330,1283,1283,1283,1283,200
20230822,152900,26988730,1286,1286,1286,1286,0
20230822,152800,26988730,1286,1286,1286,1286,0
20230822,152700,26988730,1286,1286,1286,1286,0
20230822,152600,26988730,1286,1286,1286,1286,0
20230822,152500,26988730,1286,1286,1286,1286,0
20230822,152400,26988730,1286,1286,1286,1286,0
20230822,152300,26988730,1286,1286,1286,1286,0
20230822,152200,26988730,1286,1286,1286,1286,0
20230822,152100,26988730,1286,1286,1286,1286,0
20230822,152000,26988730,1286,1286,1286,1286,0
20230822,151900,26988730,1286,1286,1286,1286,0
20230822,151800,26988730,1286,1289,1289,1286,503
20230822,151700,26340372,1289,1289,1289,1289,0
20230822,151600,26340372,1289,1289,1289,1289,0
20230822,151500,26340372,1289,1286,1289,1286,9
20230822,151400,26328789,1289,1289,1289,1289,0
20230822,151300,26328789,1289,1287,1289,1287,483
20230822,151200,25706262,1286,1285,1286,1285,19
20230822,151100,25681846,1286,1286,1286,1286,0
20230822,151000,25681846,1286,1286,1286,1286,0
20230822,150900,25681846,1286,1286,1286,1286,0
20230822,150800,25681846,1286,1286,1286,1286,47
20230822,150700,25621404,1286,1286,1286,1286,0
20230822,150600,25621404,1286,1286,1286,1286,0
20230822,150500,25621404,1286,1286,1286,1286,0
20230822,150400,25621404,1286,1286,1286,1286,0
20230822,150300,25621404,1286,1286,1286,1286,0
20230822,150200,25621404,1286,1286,1286,1286,0
20230822,150100,25621404,1286,1286,1286,1286,0
20230822,150000,25621404,1286,1286,1286,1286,0
20230822,145900,25621404,1286,1286,1286,1286,0
20230822,145800,25621404,1286,1286,1286,1286,0
20230822,145700,25621404,1286,1286,1286,1286,0
20230822,145600,25621404,1286,1286,1286,1286,4
20230822,145500,25616260,1286,1286,1286,1286,0
20230822,145400,25616260,1286,1286,1286,1286,0
20230822,145300,25616260,1286,1286,1286,1286,0
20230822,145200,25616260,1286,1286,1286,1286,0
20230822,145100,25616260,1286,1286,1286,1286,0
20230822,145000,25616260,1286,1286,1286,1286,0
20230822,144900,25616260,1286,1286,1286,1286,0
20230822,144800,25616260,1286,1286,1286,1286,2
20230822,144700,25613688,1286,1286,1286,1286,1
20230822,144600,25612402,1286,1286,1286,1286,1
20230822,144500,25611116,1280,1282,1282,1280,121
20230822,144400,25456060,1282,1282,1282,1282,0
20230822,144300,25456060,1282,1282,1282,1282,0
20230822,144200,25456060,1282,1282,1282,1282,0
20230822,144100,25456060,1282,1282,1282,1282,0
20230822,144000,25456060,1282,1282,1282,1282,0
20230822,143900,25456060,1282,1282,1282,1282,0
20230822,143800,25456060,1282,1282,1282,1282,0
20230822,143700,25456060,1282,1282,1282,1282,0
20230822,143600,25456060,1282,1282,1282,1282,0
20230822,143500,25456060,1282,1282,1282,1282,0
20230822,143400,25456060,1282,1282,1282,1282,85
20230822,143300,25347090,1286,1286,1286,1286,1
20230822,143200,25345804,1285,1285,1285,1285,85
20230822,143100,25236579,1282,1282,1282,1282,0
20230822,143000,25236579,1282,1282,1282,1282,1
20230822,142900,25235297,1282,1282,1282,1282,0
20230822,142800,25235297,1282,1282,1282,1282,0
20230822,142700,25235297,1282,1282,1282,1282,0
20230822,142600,25235297,1282,1282,1282,1282,10
20230822,142500,25222477,1282,1282,1282,1282,0
20230822,142400,25222477,1282,1282,1282,1282,0
20230822,142300,25222477,1282,1282,1282,1282,0
20230822,142200,25222477,1282,1282,1282,1282,0
20230822,142100,25222477,1282,1282,1282,1282,0
20230822,142000,25222477,1282,1282,1282,1282,0
20230822,141900,25222477,1282,1282,1282,1282,0
20230822,141800,25222477,1282,1282,1282,1282,0
20230822,141700,25222477,1282,1282,1282,1282,0
20230822,141600,25222477,1282,1282,1282,1282,0
20230822,141500,25222477,1282,1282,1282,1282,0
20230822,141400,25222477,1282,1282,1282,1282,0
20230822,141300,25222477,1282,1282,1282,1282,4
20230822,141200,25217349,1288,1288,1288,1288,0
20230822,141100,25217349,1288,1288,1288,1288,0
20230822,141000,25217349,1288,1288,1288,1288,0
20230822,140900,25217349,1288,1288,1288,1288,0
20230822,140800,25217349,1288,1288,1288,1288,0
20230822,140700,25217349,1288,1288,1288,1288,0
20230822,140600,25217349,1288,1288,1288,1288,0
20230822,140500,25217349,1288,1288,1288,1288,0
20230822,140400,25217349,1288,1288,1288,1288,0
20230822,140300,25217349,1288,1288,1288,1288,0
20230822,140200,25217349,1288,1288,1288,1288,0
20230822,140100,25217349,1288,1288,1288,1288,0
20230822,140000,25217349,1288,1288,1288,1288,0
20230822,135900,25217349,1288,1288,1288,1288,0
20230822,135800,25217349,1288,1288,1288,1288,0
20230822,135700,25217349,1288,1288,1288,1288,0
20230822,135600,25217349,1288,1288,1288,1288,0
20230822,135500,25217349,1288,1288,1288,1288,0
20230822,135400,25217349,1288,1288,1288,1288,0
20230822,135300,25217349,1288,1288,1288,1288,0
20230822,135200,25217349,1288,1288,1288,1288,0
20230822,135100,25217349,1288,1288,1288,1288,0
20230822,135000,25217349,1288,1288,1288,1288,0
20230822,134900,25217349,1288,1288,1288,1288,0
20230822,134800,25217349,1288,1288,1288,1288,0
20230822,134700,25217349,1288,1288,1288,1288,0
20230822,134600,25217349,1288,1288,1288,1288,0
20230822,134500,25217349,1288,1288,1288,1288,0
20230822,134400,25217349,1288,1288,1288,1288,0
20230822,134300,25217349,1288,1288,1288,1288,0
20230822,134200,25217349,1288,1288,1288,1288,0
20230822,134100,25217349,1288,1288,1288,1288,0
20230822,134000,25217349,1288,1284,1288,1284,12
20230822,133900,25201909,1288,1288,1288,1288,59
20230822,133800,25125917,1288,1288,1288,1288,37
20230822,133700,25078261,1288,1288,1288,1288,192
20230822,133600,24830965,1280,1280,1280,1280,2
20230822,133500,24828405,1280,1280,1280,1280,0
20230822,133400,24828405,1280,1280,1280,1280,0
20230822,133300,24828405,1280,1280,1280,1280,0
20230822,133200,24828405,1280,1286,1286,1280,100
20230822,133100,24699885,1286,1286,1286,1286,0
20230822,133000,24699885,1286,1286,1286,1286,0
20230822,132900,24699885,1286,1286,1286,1286,0
20230822,132800,24699885,1286,1286,1286,1286,0
20230822,132700,24699885,1286,1286,1286,1286,2
20230822,132600,24697313,1286,1286,1286,1286,2
20230822,132500,24694741,1286,1288,1289,1286,72
20230822,132400,24601971,1289,1289,1289,1289,0
20230822,132300,24601971,1289,1289,1289,1289,0
20230822,132200,24601971,1289,1289,1289,1289,0
20230822,132100,24601971,1289,1289,1289,1289,0
20230822,132000,24601971,1289,1289,1289,1289,0
20230822,131900,24601971,1289,1289,1289,1289,0
20230822,131800,24601971,1289,1289,1289,1289,0
20230822,131700,24601971,1289,1289,1289,1289,0
20230822,131600,24601971,1289,1289,1289,1289,0
20230822,131500,24601971,1289,1289,1289,1289,4
20230822,131400,24596815,1290,1290,1290,1290,0
20230822,131300,24596815,1290,1290,1290,1290,0
20230822,131200,24596815,1290,1290,1290,1290,0
20230822,131100,24596815,1290,1290,1290,1290,0
20230822,131000,24596815,1290,1290,1290,1290,0
20230822,130900,24596815,1290,1290,1290,1290,0
20230822,130800,24596815,1290,1290,1290,1290,0
20230822,130700,24596815,1290,1290,1290,1290,0
20230822,130600,24596815,1290,1289,1290,1289,10
20230822,130500,24583916,1286,1286,1286,1286,0
20230822,130400,24583916,1286,1286,1286,1286,25
20230822,130300,24551766,1296,1286,1296,1286,10
20230822,130200,24538816,1287,1290,1290,1287,44
20230822,130100,24482183,1290,1293,1293,1290,633
20230822,130000,23665529,1294,1294,1294,1294,128
20230822,125900,23499897,1295,1296,1296,1295,650
20230822,125800,22658139,1298,1298,1298,1298,2
20230822,125700,22655543,1298,1298,1298,1298,0
20230822,125600,22655543,1298,1298,1298,1298,0
20230822,125500,22655543,1298,1298,1298,1298,8
20230822,125400,22645159,1298,1298,1298,1298,0
20230822,125300,22645159,1298,1298,1298,1298,0
20230822,125200,22645159,1298,1296,1298,1296,4
20230822,125100,22639973,1298,1298,1298,1298,0
20230822,125000,22639973,1298,1298,1298,1298,0
20230822,124900,22639973,1298,1298,1298,1298,0
20230822,124800,22639973,1298,1298,1298,1298,0
20230822,124700,22639973,1298,1298,1298,1298,5
20230822,124600,22633483,1298,1298,1298,1298,0
20230822,124500,22633483,1298,1298,1298,1298,0
20230822,124400,22633483,1298,1298,1298,1298,0
20230822,124300,22633483,1298,1298,1298,1298,0
20230822,124200,22633483,1298,1298,1298,1298,0
20230822,124100,22633483,1298,1298,1298,1298,0
20230822,124000,22633483,1298,1298,1298,1298,0
20230822,123900,22633483,1298,1298,1298,1298,55
20230822,123800,22562093,1298,1296,1298,1296,7
20230822,123700,22553019,1298,1298,1298,1298,0
20230822,123600,22553019,1298,1298,1298,1298,0
20230822,123500,22553019,1298,1298,1298,1298,0
20230822,123400,22553019,1298,1298,1298,1298,0
20230822,123300,22553019,1298,1298,1298,1298,0
20230822,123200,22553019,1298,1298,1298,1298,10
20230822,123100,22540039,1299,1299,1299,1299,0
20230822,123000,22540039,1299,1299,1299,1299,0
20230822,122900,22540039,1299,1299,1299,1299,0
20230822,122800,22540039,1299,1299,1299,1299,0
20230822,122700,22540039,1299,1299,1299,1299,0
20230822,122600,22540039,1299,1299,1299,1299,0
20230822,122500,22540039,1299,1299,1299,1299,0
20230822,122400,22540039,1299,1299,1299,1299,0
20230822,122300,22540039,1299,1299,1299,1299,0
20230822,122200,22540039,1299,1299,1299,1299,0
20230822,122100,22540039,1299,1299,1299,1299,0
20230822,122000,22540039,1299,1299,1299,1299,0
20230822,121900,22540039,1299,1299,1299,1299,0
20230822,121800,22540039,1299,1299,1299,1299,0
20230822,121700,22540039,1299,1299,1299,1299,0
20230822,121600,22540039,1299,1299,1299,1299,0
20230822,121500,22540039,1299,1299,1299,1299,0
20230822,121400,22540039,1299,1299,1299,1299,0
20230822,121300,22540039,1299,1299,1299,1299,300
20230822,121200,22150339,1299,1299,1299,1299,0
20230822,121100,22150339,1299,1299,1299,1299,0
20230822,121000,22150339,1299,1299,1299,1299,1
20230822,120900,22149040,1295,1295,1295,1295,20
20230822,120800,22123140,1299,1299,1299,1299,0
20230822,120700,22123140,1299,1299,1299,1299,2
20230822,120600,22120542,1299,1299,1299,1299,0
20230822,120500,22120542,1299,1299,1299,1299,0
20230822,120400,22120542,1299,1299,1299,1299,0
20230822,120300,22120542,1299,1295,1299,1295,46
20230822,120200,22060868,1299,1299,1299,1299,0
20230822,120100,22060868,1299,1299,1299,1299,0
20230822,120000,22060868,1299,1299,1299,1299,0
20230822,115900,22060868,1299,1299,1299,1299,0
20230822,115800,22060868,1299,1299,1299,1299,0
20230822,115700,22060868,1299,1299,1299,1299,1
20230822,115600,22059569,1294,1294,1294,1294,0
20230822,115500,22059569,1294,1294,1294,1294,0
20230822,115400,22059569,1294,1294,1294,1294,0
20230822,115300,22059569,1294,1294,1294,1294,0
20230822,115200,22059569,1294,1294,1294,1294,95
20230822,115100,21936639,1294,1294,1294,1294,0
20230822,115000,21936639,1294,1294,1294,1294,400
20230822,114900,21419039,1295,1296,1296,1295,78
20230822,114800,21317962,1299,1299,1299,1299,0
20230822,114700,21317962,1299,1299,1299,1299,0
20230822,114600,21317962,1299,1300,1300,1299,17
20230822,114500,21295878,1299,1299,1299,1299,0
20230822,114400,21295878,1299,1299,1299,1299,0
20230822,114300,21295878,1299,1299,1299,1299,17
20230822,114200,21273795,1299,1299,1299,1299,0
20230822,114100,21273795,1299,1299,1299,1299,0
20230822,114000,21273795,1299,1299,1299,1299,0
20230822,113900,21273795,1299,1299,1299,1299,0
20230822,113800,21273795,1299,1299,1299,1299,43
20230822,113700,21217938,1301,1303,1303,1301,38
20230822,113600,21168476,1303,1303,1303,1303,0
20230822,113500,21168476,1303,1303,1303,1303,0
20230822,113400,21168476,1303,1303,1303,1303,1
20230822,113300,21167173,1304,1304,1304,1304,0
20230822,113200,21167173,1304,1304,1304,1304,0
20230822,113100,21167173,1304,1304,1304,1304,1
20230822,113000,21165869,1305,1305,1305,1305,0
20230822,112900,21165869,1305,1305,1305,1305,701
20230822,112800,20251064,1306,1306,1306,1306,0
20230822,112700,20251064,1306,1306,1306,1306,0
20230822,112600,20251064,1306,1306,1306,1306,0
20230822,112500,20251064,1306,1307,1307,1306,11
20230822,112400,20236688,1307,1307,1307,1307,0
20230822,112300,20236688,1307,1307,1307,1307,0
20230822,112200,20236688,1307,1303,1307,1303,3
20230822,112100,20232773,1301,1300,1301,1300,2728
20230822,112000,16686362,1297,1297,1297,1297,1
20230822,111900,16685065,1300,1300,1300,1300,6
20230822,111800,16677265,1300,1300,1300,1300,0
20230822,111700,16677265,1300,1300,1300,1300,0
20230822,111600,16677265,1300,1300,1300,1300,0
20230822,111500,16677265,1300,1300,1300,1300,1
20230822,111400,16675965,1299,1299,1299,1299,12
20230822,111300,16660377,1299,1299,1299,1299,0
20230822,111200,16660377,1299,1299,1299,1299,0
20230822,111100,16660377,1299,1299,1299,1299,433
20230822,111000,16097910,1299,1299,1299,1299,500
20230822,110900,15448410,1299,1299,1299,1299,195
20230822,110800,15195105,1300,1299,1300,1299,904
20230822,110700,14020777,1299,1299,1299,1299,0
20230822,110600,14020777,1299,1299,1299,1299,2
20230822,110500,14018179,1299,1299,1299,1299,57
20230822,110400,13944136,1299,1298,1299,1298,392
20230822,110300,13435319,1298,1298,1298,1298,1
20230822,110200,13434021,1298,1296,1298,1296,11
20230822,110100,13419763,1297,1297,1297,1297,107
20230822,110000,13280984,1297,1295,1297,1295,248
20230822,105900,12959470,1294,1294,1294,1294,0
20230822,105800,12959470,1294,1294,1294,1294,0
20230822,105700,12959470,1294,1294,1294,1294,0
20230822,105600,12959470,1294,1294,1294,1294,0
20230822,105500,12959470,1294,1294,1294,1294,0
20230822,105400,12959470,1294,1294,1294,1294,0
20230822,105300,12959470,1294,1294,1294,1294,0
20230822,105200,12959470,1294,1294,1294,1294,0
20230822,105100,12959470,1294,1294,1294,1294,0
20230822,105000,12959470,1294,1294,1294,1294,0
20230822,104900,12959470,1294,1294,1294,1294,10
20230822,104800,12946530,1295,1295,1295,1295,1434
20230822,104700,11089500,1295,1295,1295,1295,40
20230822,104600,11037700,1295,1295,1295,1295,0
20230822,104500,11037700,1295,1295,1295,1295,0
20230822,104400,11037700,1295,1294,1295,1294,68
20230822,104300,10949642,1290,1290,1290,1290,190
20230822,104200,10704542,1291,1291,1291,1291,10
20230822,104100,10691632,1293,1293,1293,1293,0
20230822,104000,10691632,1293,1293,1293,1293,0
20230822,103900,10691632,1293,1293,1293,1293,0
20230822,103800,10691632,1293,1293,1293,1293,0
20230822,103700,10691632,1293,1293,1293,1293,55
20230822,103600,10620517,1293,1293,1293,1293,0
20230822,103500,10620517,1293,1293,1293,1293,0
20230822,103400,10620517,1293,1293,1293,1293,135
20230822,103300,10445962,1293,1293,1293,1293,0
20230822,103200,10445962,1293,1293,1293,1293,0
20230822,103100,10445962,1293,1293,1293,1293,0
20230822,103000,10445962,1293,1293,1293,1293,0
20230822,102900,10445962,1293,1293,1293,1293,0
20230822,102800,10445962,1293,1293,1293,1293,0
20230822,102700,10445962,1293,1293,1293,1293,0
20230822,102600,10445962,1293,1293,1293,1293,16
20230822,102500,10425274,1286,1290,1290,1286,55
20230822,102400,10354344,1293,1293,1293,1293,3
20230822,102300,10350465,1293,1293,1293,1293,0
20230822,102200,10350465,1293,1293,1293,1293,0
20230822,102100,10350465,1293,1293,1293,1293,0
20230822,102000,10350465,1293,1293,1293,1293,0
20230822,101900,10350465,1293,1293,1293,1293,0
20230822,101800,10350465,1293,1293,1293,1293,0
20230822,101700,10350465,1293,1293,1293,1293,0
20230822,101600,10350465,1293,1293,1293,1293,1
20230822,101500,10349172,1294,1294,1294,1294,0
20230822,101400,10349172,1294,1294,1294,1294,0
20230822,101300,10349172,1294,1294,1294,1294,0
20230822,101200,10349172,1294,1294,1294,1294,1
20230822,101100,10347878,1295,1295,1295,1295,0
20230822,101000,10347878,1295,1295,1295,1295,0
20230822,100900,10347878,1295,1295,1295,1295,0
20230822,100800,10347878,1295,1295,1295,1295,0
20230822,100700,10347878,1295,1295,1295,1295,0
20230822,100600,10347878,1295,1294,1295,1294,30
20230822,100500,10309029,1290,1290,1290,1290,0
20230822,100400,10309029,1290,1290,1290,1290,0
20230822,100300,10309029,1290,1290,1290,1290,0
20230822,100200,10309029,1290,1295,1295,1290,45
20230822,100100,10250804,1290,1290,1290,1290,0
20230822,100000,10250804,1290,1290,1290,1290,0
20230822,095900,10250804,1290,1290,1290,1290,11
20230822,095800,10236614,1297,1297,1297,1297,0
20230822,095700,10236614,1297,1297,1297,1297,10
20230822,095600,10223644,1290,1290,1290,1290,0
20230822,095500,10223644,1290,1297,1297,1290,5
20230822,095400,10217180,1297,1297,1297,1297,1
20230822,095300,10215883,1295,1295,1295,1295,0
20230822,095200,10215883,1295,1294,1295,1294,300
20230822,095100,9827583,1295,1295,1295,1295,0
20230822,095000,9827583,1295,1295,1295,1295,0
20230822,094900,9827583,1295,1295,1295,1295,19
20230822,094800,9802978,1295,1295,1295,1295,0
20230822,094700,9802978,1295,1295,1295,1295,0
20230822,094600,9802978,1295,1295,1295,1295,0
20230822,094500,9802978,1295,1295,1295,1295,20
20230822,094400,9777078,1295,1295,1295,1295,0
20230822,094300,9777078,1295,1283,1295,1283,1847
20230822,094200,7403977,1283,1283,1283,1283,25
20230822,094100,7371902,1283,1277,1283,1277,202
20230822,094000,7113936,1283,1283,1283,1283,0
20230822,093900,7113936,1283,1283,1283,1283,0
20230822,093800,7113936,1283,1281,1283,1278,12
20230822,093700,7098568,1282,1282,1282,1282,0
20230822,093600,7098568,1282,1282,1282,1282,1
20230822,093500,7097286,1283,1288,1288,1283,183
20230822,093400,6862478,1289,1289,1289,1289,1
20230822,093300,6861189,1290,1291,1292,1290,42
20230822,093200,6806965,1292,1290,1292,1290,170
20230822,093100,6587396,1290,1290,1290,1290,3
20230822,093000,6583526,1290,1283,1291,1283,385
20230822,092900,6087305,1283,1283,1284,1273,158
20230822,092800,5884492,1280,1283,1283,1280,74
20230822,092700,5789766,1284,1284,1284,1284,0
20230822,092600,5789766,1284,1285,1285,1284,11
20230822,092500,5775632,1285,1285,1285,1285,0
20230822,092400,5775632,1285,1283,1285,1283,6
20230822,092300,5767929,1283,1283,1283,1283,0
20230822,092200,5767929,1283,1284,1284,1274,104
20230822,092100,5634469,1284,1284,1284,1284,10
20230822,092000,5621629,1285,1284,1285,1284,11
20230822,091900,5607504,1285,1282,1285,1282,379
20230822,091800,5120675,1283,1272,1283,1271,201
20230822,091700,4863331,1271,1272,1283,1271,995
20230822,091600,3597620,1271,1271,1271,1271,297
20230822,091500,3220133,1272,1272,1272,1272,1
20230822,091400,3218861,1272,1265,1272,1265,42
20230822,091300,3165602,1264,1265,1265,1263,41
20230822,091200,3113777,1271,1259,1271,1259,253
20230822,091100,2794034,1260,1262,1265,1260,174
20230822,091000,2574639,1264,1266,1266,1260,29
20230822,090900,2538021,1271,1270,1271,1266,338
20230822,090800,2109812,1271,1271,1271,1271,0
20230822,090700,2109812,1271,1262,1271,1262,696
20230822,090600,1225943,1264,1269,1270,1259,64
20230822,090500,1145141,1268,1267,1272,1260,275
20230822,090400,795799,1267,1272,1272,1267,310
20230822,090300,402550,1272,1279,1279,1272,103
20230822,090200,271308,1280,1283,1283,1280,4
20230822,090100,266182,1284,1287,1287,1284,13
20230822,090000,249476,1292,1279,1292,1279,195