stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193300,65401115,233,233,233,233,201
20230823,193200,65401115,233,233,233,233,0
20230823,193100,65401115,233,233,233,233,0
20230823,193000,65401115,233,233,233,233,0
20230823,192900,65401115,233,233,233,233,0
20230823,192800,65401115,233,233,233,233,0
20230823,192700,65401115,233,233,233,233,0
20230823,192600,65401115,233,233,233,233,0
20230823,192500,65401115,233,233,233,233,0
20230823,192400,65401115,233,233,233,233,0
20230823,192300,65401115,233,233,233,233,0
20230823,192200,65401115,233,233,233,233,0
20230823,192100,65401115,233,233,233,233,0
20230823,192000,65401115,233,233,233,233,0
20230823,191900,65401115,233,233,233,233,0
20230823,191800,65401115,233,233,233,233,0
20230823,191700,65401115,233,233,233,233,0
20230823,191600,65401115,233,233,233,233,0
20230823,191500,65401115,233,233,233,233,0
20230823,191400,65401115,233,233,233,233,0
20230823,191300,65401115,233,233,233,233,0
20230823,191200,65401115,233,233,233,233,0
20230823,191100,65401115,233,233,233,233,0
20230823,191000,65401115,233,233,233,233,0
20230823,190900,65401115,233,233,233,233,0
20230823,190800,65401115,233,233,233,233,0
20230823,190700,65401115,233,233,233,233,0
20230823,190600,65401115,233,233,233,233,0
20230823,190500,65401115,233,233,233,233,0
20230823,190400,65401115,233,233,233,233,0
20230823,190300,65401115,233,233,233,233,201
20230823,190200,65401115,233,233,233,233,0
20230823,190100,65401115,233,233,233,233,0
20230823,190000,65401115,233,233,233,233,0
20230823,185900,65401115,233,233,233,233,0
20230823,185800,65401115,233,233,233,233,0
20230823,185700,65401115,233,233,233,233,0
20230823,185600,65401115,233,233,233,233,0
20230823,185500,65401115,233,233,233,233,0
20230823,185400,65401115,233,233,233,233,0
20230823,185300,65401115,233,233,233,233,0
20230823,185200,65401115,233,233,233,233,0
20230823,185100,65401115,233,233,233,233,0
20230823,185000,65401115,233,233,233,233,0
20230823,184900,65401115,233,233,233,233,0
20230823,184800,65401115,233,233,233,233,0
20230823,184700,65401115,233,233,233,233,0
20230823,184600,65401115,233,233,233,233,0
20230823,184500,65401115,233,233,233,233,0
20230823,184400,65401115,233,233,233,233,0
20230823,184300,65401115,233,233,233,233,0
20230823,184200,65401115,233,233,233,233,0
20230823,184100,65401115,233,233,233,233,0
20230823,184000,65401115,233,233,233,233,0
20230823,183900,65401115,233,233,233,233,0
20230823,183800,65401115,233,233,233,233,0
20230823,183700,65401115,233,233,233,233,0
20230823,183600,65401115,233,233,233,233,0
20230823,183500,65401115,233,233,233,233,0
20230823,183400,65401115,233,233,233,233,0
20230823,183300,65401115,233,233,233,233,201
20230823,183200,65401115,233,233,233,233,0
20230823,183100,65401115,233,233,233,233,0
20230823,183000,65401115,233,233,233,233,0
20230823,182900,65401115,233,233,233,233,0
20230823,182800,65401115,233,233,233,233,0
20230823,182700,65401115,233,233,233,233,0
20230823,182600,65401115,233,233,233,233,0
20230823,182500,65401115,233,233,233,233,0
20230823,182400,65401115,233,233,233,233,0
20230823,182300,65401115,233,233,233,233,0
20230823,182200,65401115,233,233,233,233,0
20230823,182100,65401115,233,233,233,233,0
20230823,182000,65401115,233,233,233,233,0
20230823,181900,65401115,233,233,233,233,0
20230823,181800,65401115,233,233,233,233,0
20230823,181700,65401115,233,233,233,233,0
20230823,181600,65401115,233,233,233,233,0
20230823,181500,65401115,233,233,233,233,0
20230823,181400,65401115,233,233,233,233,0
20230823,181300,65401115,233,233,233,233,0
20230823,181200,65401115,233,233,233,233,0
20230823,181100,65401115,233,233,233,233,0
20230823,181000,65401115,233,233,233,233,0
20230823,180900,65401115,233,233,233,233,0
20230823,180800,65401115,233,233,233,233,0
20230823,180700,65401115,233,233,233,233,0
20230823,180600,65401115,233,233,233,233,0
20230823,180500,65401115,233,233,233,233,0
20230823,180400,65401115,233,233,233,233,0
20230823,180300,65401115,233,233,233,233,201
20230823,180200,65401115,233,233,233,233,0
20230823,180100,65401115,233,233,233,233,0
20230823,180000,65401115,233,233,233,233,0
20230823,175900,65401115,233,233,233,233,0
20230823,175800,65401115,233,233,233,233,0
20230823,175700,65401115,233,233,233,233,0
20230823,175600,65401115,233,233,233,233,0
20230823,175500,65401115,233,233,233,233,0
20230823,175400,65401115,233,233,233,233,0
20230823,175300,65401115,233,233,233,233,0
20230823,175200,65401115,233,233,233,233,0
20230823,175100,65401115,233,233,233,233,0
20230823,175000,65401115,233,233,233,233,0
20230823,174900,65401115,233,233,233,233,0
20230823,174800,65401115,233,233,233,233,0
20230823,174700,65401115,233,233,233,233,0
20230823,174600,65401115,233,233,233,233,0
20230823,174500,65401115,233,233,233,233,0
20230823,174400,65401115,233,233,233,233,0
20230823,174300,65401115,233,233,233,233,0
20230823,174200,65401115,233,233,233,233,0
20230823,174100,65401115,233,233,233,233,0
20230823,174000,65401115,233,233,233,233,0
20230823,173900,65401115,233,233,233,233,0
20230823,173800,65401115,233,233,233,233,0
20230823,173700,65401115,233,233,233,233,0
20230823,173600,65401115,233,233,233,233,0
20230823,173500,65401115,233,233,233,233,0
20230823,173400,65401115,233,233,233,233,0
20230823,173300,65401115,233,233,233,233,201
20230823,173200,65401115,233,233,233,233,0
20230823,173100,65401115,233,233,233,233,0
20230823,173000,65401115,233,233,233,233,0
20230823,172900,65401115,233,233,233,233,0
20230823,172800,65401115,233,233,233,233,0
20230823,172700,65401115,233,233,233,233,0
20230823,172600,65401115,233,233,233,233,0
20230823,172500,65401115,233,233,233,233,0
20230823,172400,65401115,233,233,233,233,0
20230823,172300,65401115,233,233,233,233,0
20230823,172200,65401115,233,233,233,233,0
20230823,172100,65401115,233,233,233,233,0
20230823,172000,65401115,233,233,233,233,0
20230823,171900,65401115,233,233,233,233,0
20230823,171800,65401115,233,233,233,233,0
20230823,171700,65401115,233,233,233,233,0
20230823,171600,65401115,233,233,233,233,0
20230823,171500,65401115,233,233,233,233,0
20230823,171400,65401115,233,233,233,233,0
20230823,171300,65401115,233,233,233,233,0
20230823,171200,65401115,233,233,233,233,0
20230823,171100,65401115,233,233,233,233,0
20230823,171000,65401115,233,233,233,233,0
20230823,170900,65401115,233,233,233,233,0
20230823,170800,65401115,233,233,233,233,0
20230823,170700,65401115,233,233,233,233,0
20230823,170600,65401115,233,233,233,233,0
20230823,170500,65401115,233,233,233,233,0
20230823,170400,65401115,233,233,233,233,0
20230823,170300,65401115,233,233,233,233,201
20230823,170200,65401115,233,233,233,233,0
20230823,170100,65401115,233,233,233,233,0
20230823,170000,65401115,233,233,233,233,0
20230823,165900,65401115,233,233,233,233,0
20230823,165800,65401115,233,233,233,233,0
20230823,165700,65401115,233,233,233,233,0
20230823,165600,65401115,233,233,233,233,0
20230823,165500,65401115,233,233,233,233,0
20230823,165400,65401115,233,233,233,233,0
20230823,165300,65401115,233,233,233,233,0
20230823,165200,65401115,233,233,233,233,0
20230823,165100,65401115,233,233,233,233,0
20230823,165000,65401115,233,233,233,233,0
20230823,164900,65401115,233,233,233,233,0
20230823,164800,65401115,233,233,233,233,0
20230823,164700,65401115,233,233,233,233,0
20230823,164600,65401115,233,233,233,233,0
20230823,164500,65401115,233,233,233,233,0
20230823,164400,65401115,233,233,233,233,0
20230823,164300,65401115,233,233,233,233,0
20230823,164200,65401115,233,233,233,233,0
20230823,164100,65401115,233,233,233,233,0
20230823,164000,65401115,233,233,233,233,0
20230823,163900,65401115,233,233,233,233,0
20230823,163800,65401115,233,233,233,233,0
20230823,163700,65401115,233,233,233,233,0
20230823,163600,65401115,233,233,233,233,0
20230823,163500,65401115,233,233,233,233,0
20230823,163400,65401115,233,233,233,233,0
20230823,163300,65401115,233,233,233,233,201
20230823,163200,65401115,233,233,233,233,0
20230823,163100,65401115,233,233,233,233,0
20230823,163000,65401115,233,233,233,233,0
20230823,162900,65401115,233,233,233,233,0
20230823,162800,65401115,233,233,233,233,0
20230823,162700,65401115,233,233,233,233,0
20230823,162600,65401115,233,233,233,233,0
20230823,162500,65401115,233,233,233,233,0
20230823,162400,65401115,233,233,233,233,0
20230823,162300,65401115,233,233,233,233,0
20230823,162200,65401115,233,233,233,233,0
20230823,162100,65401115,233,233,233,233,0
20230823,162000,65401115,233,233,233,233,0
20230823,161900,65401115,233,233,233,233,0
20230823,161800,65401115,233,233,233,233,0
20230823,161700,65401115,233,233,233,233,0
20230823,161600,65401115,233,233,233,233,0
20230823,161500,65401115,233,233,233,233,0
20230823,161400,65401115,233,233,233,233,0
20230823,161300,65401115,233,233,233,233,0
20230823,161200,65401115,233,233,233,233,0
20230823,161100,65401115,233,233,233,233,0
20230823,161000,65401115,233,233,233,233,0
20230823,160900,65401115,233,233,233,233,0
20230823,160800,65401115,233,233,233,233,0
20230823,160700,65401115,233,233,233,233,0
20230823,160600,65401115,233,233,233,233,0
20230823,160500,65401115,233,233,233,233,0
20230823,160400,65401115,233,233,233,233,0
20230823,160300,65401115,233,233,233,233,201
20230823,160200,65401115,233,233,233,233,0
20230823,160100,65401115,233,233,233,233,0
20230823,160000,65401115,233,233,233,233,0
20230823,155900,65401115,233,233,233,233,0
20230823,155800,65401115,233,233,233,233,0
20230823,155700,65401115,233,233,233,233,0
20230823,155600,65401115,233,233,233,233,0
20230823,155500,65401115,233,233,233,233,0
20230823,155400,65401115,233,233,233,233,0
20230823,155300,65401115,233,233,233,233,0
20230823,155200,65401115,233,233,233,233,0
20230823,155100,65401115,233,233,233,233,0
20230823,155000,65401115,233,233,233,233,0
20230823,154900,65401115,233,233,233,233,0
20230823,154800,65401115,233,233,233,233,0
20230823,154700,65401115,233,233,233,233,0
20230823,154600,65401115,233,233,233,233,0
20230823,154500,65401115,233,233,233,233,0
20230823,154400,65401115,233,233,233,233,0
20230823,154300,65401115,233,233,233,233,0
20230823,154200,65401115,233,233,233,233,0
20230823,154100,65401115,233,233,233,233,0
20230823,154000,65401115,233,233,233,233,0
20230823,153900,65401115,233,233,233,233,0
20230823,153800,65401115,233,233,233,233,0
20230823,153700,65401115,233,233,233,233,0
20230823,153600,65401115,233,233,233,233,0
20230823,153500,65401115,233,233,233,233,0
20230823,153400,65401115,233,233,233,233,0
20230823,153300,65401115,233,233,233,233,201
20230823,153200,65401115,233,233,233,233,0
20230823,153100,65401115,233,233,233,233,0
20230823,153000,65401115,233,233,233,233,201
20230823,152900,65354282,233,233,233,233,0
20230823,152800,65354282,233,233,233,233,0
20230823,152700,65354282,233,233,233,233,0
20230823,152600,65354282,233,233,233,233,0
20230823,152500,65354282,233,233,233,233,0
20230823,152400,65354282,233,233,233,233,0
20230823,152300,65354282,233,233,233,233,0
20230823,152200,65354282,233,233,233,233,0
20230823,152100,65354282,233,233,233,233,0
20230823,152000,65354282,233,233,233,233,0
20230823,151900,65354282,233,233,233,233,0
20230823,151800,65354282,233,233,233,233,4
20230823,151700,65353350,233,233,233,233,0
20230823,151600,65353350,233,233,233,233,1
20230823,151500,65353117,232,233,233,232,2980
20230823,151400,64661752,233,233,233,233,6
20230823,151300,64660354,233,233,233,233,4
20230823,151200,64659422,233,233,233,233,0
20230823,151100,64659422,233,233,233,233,38
20230823,151000,64650568,234,233,234,232,1292
20230823,150900,64350154,233,233,233,233,1180
20230823,150800,64075214,233,233,234,232,6229
20230823,150700,62627046,233,233,233,233,848
20230823,150600,62429462,234,234,234,234,0
20230823,150500,62429462,234,234,234,234,4
20230823,150400,62428526,234,234,234,234,0
20230823,150300,62428526,234,234,234,234,0
20230823,150200,62428526,234,234,234,234,0
20230823,150100,62428526,234,234,234,234,0
20230823,150000,62428526,234,234,234,234,0
20230823,145900,62428526,234,232,234,232,1720
20230823,145800,62027789,232,232,232,232,5841
20230823,145700,60672677,233,233,233,232,452
20230823,145600,60567671,234,234,234,234,0
20230823,145500,60567671,234,234,234,234,2
20230823,145400,60567203,234,232,234,232,13
20230823,145300,60564177,232,232,232,232,0
20230823,145200,60564177,232,232,232,232,9
20230823,145100,60562089,233,234,234,233,5135
20230823,145000,59365624,234,234,234,234,39
20230823,144900,59356498,234,233,234,233,3642
20230823,144800,58506089,235,235,235,235,0
20230823,144700,58506089,235,234,235,234,2518
20230823,144600,57916817,235,233,235,233,2583
20230823,144500,57312394,234,234,234,233,3059
20230823,144400,56596598,234,234,234,234,35
20230823,144300,56588408,234,234,234,234,0
20230823,144200,56588408,234,234,234,234,0
20230823,144100,56588408,234,234,234,234,0
20230823,144000,56588408,234,234,234,234,0
20230823,143900,56588408,234,234,234,234,0
20230823,143800,56588408,234,234,234,234,0
20230823,143700,56588408,234,234,234,234,555
20230823,143600,56458538,234,233,234,233,600
20230823,143500,56318638,233,233,233,233,1915
20230823,143400,55872443,234,234,234,234,0
20230823,143300,55872443,234,234,234,234,0
20230823,143200,55872443,234,234,234,234,0
20230823,143100,55872443,234,234,234,234,0
20230823,143000,55872443,234,235,235,234,81
20230823,142900,55853486,235,235,235,235,0
20230823,142800,55853486,235,233,235,233,486
20230823,142700,55739534,235,235,235,235,0
20230823,142600,55739534,235,235,235,235,31
20230823,142500,55732249,235,235,235,235,40
20230823,142400,55722849,235,235,235,235,30
20230823,142300,55715799,234,234,234,234,0
20230823,142200,55715799,234,234,234,234,2130
20230823,142100,55217379,235,235,235,235,119
20230823,142000,55189414,235,235,235,235,1
20230823,141900,55189179,235,235,235,235,51
20230823,141800,55177194,235,235,235,234,40
20230823,141700,55167798,235,235,235,233,912
20230823,141600,54954476,233,233,233,233,1
20230823,141500,54954243,235,235,235,235,3
20230823,141400,54953538,235,235,235,235,0
20230823,141300,54953538,235,235,235,235,70
20230823,141200,54937088,235,235,235,235,35
20230823,141100,54928863,235,235,235,235,135
20230823,141000,54897138,235,235,235,235,60
20230823,140900,54883038,235,235,235,235,101
20230823,140800,54859303,235,235,235,235,159
20230823,140700,54821938,235,235,235,235,20
20230823,140600,54817238,235,233,235,233,749
20230823,140500,54642675,235,235,235,235,0
20230823,140400,54642675,235,235,235,235,10
20230823,140300,54640325,235,235,235,235,10
20230823,140200,54637975,235,235,235,235,0
20230823,140100,54637975,235,235,235,235,0
20230823,140000,54637975,235,235,235,235,0
20230823,135900,54637975,235,235,235,235,56
20230823,135800,54624815,235,235,235,235,358
20230823,135700,54540685,235,235,235,235,0
20230823,135600,54540685,235,235,235,235,0
20230823,135500,54540685,235,235,235,235,1446
20230823,135400,54200875,235,235,235,235,3
20230823,135300,54200170,235,234,235,234,6007
20230823,135200,52794523,236,236,236,236,29
20230823,135100,52787679,236,234,236,234,41
20230823,135000,52778005,236,236,236,234,876
20230823,134900,52572999,236,236,236,236,2
20230823,134800,52572527,236,236,236,236,7
20230823,134700,52570875,236,236,236,236,10
20230823,134600,52568515,236,236,236,236,0
20230823,134500,52568515,236,236,236,236,0
20230823,134400,52568515,236,236,236,236,10
20230823,134300,52566155,236,236,236,236,10
20230823,134200,52563795,236,236,236,236,0
20230823,134100,52563795,236,236,236,236,0
20230823,134000,52563795,236,236,236,236,20
20230823,133900,52559075,236,236,236,236,7
20230823,133800,52557423,236,235,236,235,661
20230823,133700,52402085,235,235,235,235,0
20230823,133600,52402085,235,235,235,235,0
20230823,133500,52402085,235,235,235,235,785
20230823,133400,52217610,236,236,236,236,0
20230823,133300,52217610,236,236,236,234,68
20230823,133200,52201681,236,236,236,236,2
20230823,133100,52201209,236,236,236,236,71
20230823,133000,52184453,236,236,236,236,105
20230823,132900,52159673,236,236,236,236,353
20230823,132800,52076365,236,236,236,236,0
20230823,132700,52076365,236,236,236,236,0
20230823,132600,52076365,236,236,236,236,0
20230823,132500,52076365,236,236,236,236,60
20230823,132400,52062205,236,236,236,234,79
20230823,132300,52043601,234,234,234,234,0
20230823,132200,52043601,234,234,234,234,783
20230823,132100,51860379,236,236,236,236,2
20230823,132000,51859907,236,236,236,236,0
20230823,131900,51859907,236,236,236,236,1
20230823,131800,51859671,236,236,236,236,9
20230823,131700,51857547,234,234,234,234,9
20230823,131600,51855441,236,236,236,236,10
20230823,131500,51853081,236,236,236,236,0
20230823,131400,51853081,236,236,236,236,0
20230823,131300,51853081,236,236,236,236,0
20230823,131200,51853081,236,236,236,236,0
20230823,131100,51853081,236,236,236,236,9
20230823,131000,51850957,236,236,236,236,1000
20230823,130900,51614957,236,236,236,236,498
20230823,130800,51497429,236,236,236,236,0
20230823,130700,51497429,236,236,236,236,5
20230823,130600,51496249,236,236,236,236,0
20230823,130500,51496249,236,236,236,236,0
20230823,130400,51496249,236,236,236,236,101
20230823,130300,51472413,236,236,236,236,100
20230823,130200,51448813,235,235,235,235,4
20230823,130100,51447873,235,235,235,235,73
20230823,130000,51430718,235,235,235,235,0
20230823,125900,51430718,235,235,235,235,0
20230823,125800,51430718,235,235,235,235,0
20230823,125700,51430718,235,235,235,235,0
20230823,125600,51430718,235,235,235,235,0
20230823,125500,51430718,235,235,235,235,0
20230823,125400,51430718,235,235,235,235,0
20230823,125300,51430718,235,235,235,235,0
20230823,125200,51430718,235,235,235,235,0
20230823,125100,51430718,235,235,235,235,1318
20230823,125000,51120988,236,236,236,236,1
20230823,124900,51120752,236,236,236,236,0
20230823,124800,51120752,236,236,236,236,1
20230823,124700,51120516,236,236,236,236,0
20230823,124600,51120516,236,236,236,236,349
20230823,124500,51038152,236,236,236,236,1
20230823,124400,51037916,236,236,236,236,0
20230823,124300,51037916,236,236,236,236,0
20230823,124200,51037916,236,236,236,236,0
20230823,124100,51037916,236,236,236,236,0
20230823,124000,51037916,236,236,236,236,0
20230823,123900,51037916,236,236,236,236,4
20230823,123800,51036972,236,236,236,236,0
20230823,123700,51036972,236,236,236,236,9
20230823,123600,51034848,236,236,236,236,0
20230823,123500,51034848,236,236,236,236,0
20230823,123400,51034848,236,236,236,236,1
20230823,123300,51034612,236,236,236,236,7100
20230823,123200,49359012,236,236,236,236,0
20230823,123100,49359012,236,236,236,236,0
20230823,123000,49359012,236,236,236,236,1000
20230823,122900,49123012,236,235,236,235,10049
20230823,122800,46761455,235,234,235,234,5728
20230823,122700,45421100,234,234,234,234,0
20230823,122600,45421100,234,234,234,234,0
20230823,122500,45421100,234,234,234,234,23
20230823,122400,45415718,234,234,234,234,0
20230823,122300,45415718,234,234,234,234,99
20230823,122200,45392552,233,233,233,233,0
20230823,122100,45392552,233,233,233,233,0
20230823,122000,45392552,233,233,233,233,505
20230823,121900,45274887,233,233,233,233,2000
20230823,121800,44808887,234,234,234,234,117
20230823,121700,44781509,234,234,234,234,100
20230823,121600,44758109,234,234,234,234,0
20230823,121500,44758109,234,234,234,234,0
20230823,121400,44758109,234,234,234,234,0
20230823,121300,44758109,234,234,234,234,0
20230823,121200,44758109,234,234,234,234,106
20230823,121100,44733305,234,234,234,234,0
20230823,121000,44733305,234,234,234,234,14
20230823,120900,44730029,234,234,234,234,0
20230823,120800,44730029,234,234,234,234,57
20230823,120700,44716691,233,233,233,233,0
20230823,120600,44716691,233,233,233,233,0
20230823,120500,44716691,233,233,233,233,131
20230823,120400,44686168,233,233,233,233,0
20230823,120300,44686168,233,233,233,233,0
20230823,120200,44686168,233,233,233,233,0
20230823,120100,44686168,233,233,233,233,0
20230823,120000,44686168,233,233,233,233,0
20230823,115900,44686168,233,233,233,233,2024
20230823,115800,44214576,234,234,234,234,64
20230823,115700,44199600,234,234,234,234,3
20230823,115600,44198898,234,234,234,234,0
20230823,115500,44198898,234,234,234,234,0
20230823,115400,44198898,234,234,234,234,0
20230823,115300,44198898,234,234,234,234,1
20230823,115200,44198664,234,234,234,234,0
20230823,115100,44198664,234,234,234,234,0
20230823,115000,44198664,234,234,234,234,0
20230823,114900,44198664,234,234,234,234,10
20230823,114800,44196324,234,234,234,234,98
20230823,114700,44173392,234,234,234,234,0
20230823,114600,44173392,234,234,234,234,0
20230823,114500,44173392,234,234,234,234,5
20230823,114400,44172222,233,233,233,233,0
20230823,114300,44172222,233,234,234,233,3002
20230823,114200,43472656,233,233,233,233,0
20230823,114100,43472656,233,233,233,233,200
20230823,114000,43426056,234,234,234,234,130
20230823,113900,43395636,234,234,234,234,393
20230823,113800,43303674,234,234,234,234,0
20230823,113700,43303674,234,234,234,234,0
20230823,113600,43303674,234,234,234,234,131
20230823,113500,43273020,233,233,233,233,0
20230823,113400,43273020,233,233,233,233,0
20230823,113300,43273020,233,233,233,233,0
20230823,113200,43273020,233,233,233,233,0
20230823,113100,43273020,233,233,233,233,3
20230823,113000,43272321,234,234,234,234,0
20230823,112900,43272321,234,234,234,234,3
20230823,112800,43271619,234,234,234,234,0
20230823,112700,43271619,234,234,234,234,298
20230823,112600,43201887,234,234,234,234,119
20230823,112500,43174041,234,234,234,234,0
20230823,112400,43174041,234,234,234,234,203
20230823,112300,43126539,234,234,234,234,200
20230823,112200,43079739,234,234,234,234,297
20230823,112100,43010241,233,233,233,233,0
20230823,112000,43010241,233,233,233,233,0
20230823,111900,43010241,233,234,234,233,5644
20230823,111800,41695002,233,233,233,233,15000
20230823,111700,38200002,234,234,234,234,0
20230823,111600,38200002,234,234,234,234,1
20230823,111500,38199768,234,234,234,234,186
20230823,111400,38156244,233,234,234,233,3222
20230823,111300,37405517,233,233,233,233,0
20230823,111200,37405517,233,233,233,233,59
20230823,111100,37391770,233,233,233,233,990
20230823,111000,37161100,234,234,234,234,0
20230823,110900,37161100,234,234,234,234,0
20230823,110800,37161100,234,234,234,234,0
20230823,110700,37161100,234,234,234,234,50
20230823,110600,37149400,234,234,234,234,6
20230823,110500,37147996,233,233,233,233,3552
20230823,110400,36320380,233,233,233,233,1
20230823,110300,36320147,233,233,233,233,0
20230823,110200,36320147,233,233,233,233,6437
20230823,110100,34820326,233,233,233,233,10
20230823,110000,34817996,233,233,233,233,11
20230823,105900,34815433,233,233,233,233,0
20230823,105800,34815433,233,233,233,233,0
20230823,105700,34815433,233,233,233,233,0
20230823,105600,34815433,233,233,233,233,3
20230823,105500,34814734,232,232,232,232,0
20230823,105400,34814734,232,232,232,232,0
20230823,105300,34814734,232,232,232,232,0
20230823,105200,34814734,232,232,232,232,174
20230823,105100,34774366,232,232,232,232,15
20230823,105000,34770886,233,233,233,233,0
20230823,104900,34770886,233,233,233,233,5
20230823,104800,34769721,233,233,233,233,80
20230823,104700,34751081,232,232,232,232,2000
20230823,104600,34287081,232,232,232,232,381
20230823,104500,34198689,232,232,233,232,106
20230823,104400,34174091,233,233,233,233,5
20230823,104300,34172926,233,233,233,233,4023
20230823,104200,33235567,232,232,232,232,0
20230823,104100,33235567,232,232,232,232,0
20230823,104000,33235567,232,232,232,232,0
20230823,103900,33235567,232,232,232,232,0
20230823,103800,33235567,232,232,232,232,270
20230823,103700,33172927,232,233,233,232,2070
20230823,103600,32692677,232,232,232,232,5000
20230823,103500,31532677,232,232,232,232,0
20230823,103400,31532677,232,232,232,232,0
20230823,103300,31532677,232,232,232,232,0
20230823,103200,31532677,232,232,232,232,0
20230823,103100,31532677,232,233,233,232,1800
20230823,103000,31115062,233,233,233,233,4
20230823,102900,31114130,232,233,233,232,1042
20230823,102800,30872384,233,233,233,233,0
20230823,102700,30872384,233,233,233,233,0
20230823,102600,30872384,233,233,233,233,1
20230823,102500,30872151,232,232,232,232,0
20230823,102400,30872151,232,233,233,232,1710
20230823,102300,30475421,233,233,233,233,0
20230823,102200,30475421,233,233,233,233,0
20230823,102100,30475421,233,233,233,233,200
20230823,102000,30428821,233,233,233,233,1
20230823,101900,30428588,232,232,232,232,2
20230823,101800,30428124,232,232,232,232,0
20230823,101700,30428124,232,232,232,232,0
20230823,101600,30428124,232,232,232,232,0
20230823,101500,30428124,232,232,232,232,0
20230823,101400,30428124,232,232,232,232,0
20230823,101300,30428124,232,232,232,232,420
20230823,101200,30330684,233,233,233,233,3
20230823,101100,30329985,233,233,233,233,0
20230823,101000,30329985,233,233,233,233,214
20230823,100900,30280123,233,233,233,233,1
20230823,100800,30279890,233,233,233,233,0
20230823,100700,30279890,233,233,233,233,30
20230823,100600,30272900,231,231,231,231,0
20230823,100500,30272900,231,232,232,231,355
20230823,100400,30190889,231,231,231,231,0
20230823,100300,30190889,231,231,231,231,9
20230823,100200,30188810,231,232,232,231,10999
20230823,100100,27646657,233,233,233,233,0
20230823,100000,27646657,233,233,233,233,200
20230823,095900,27600057,233,233,233,233,0
20230823,095800,27600057,233,233,233,233,1
20230823,095700,27599824,232,233,233,232,417
20230823,095600,27502680,233,232,233,232,412
20230823,095500,27407093,232,232,232,232,190
20230823,095400,27363013,232,231,232,231,626
20230823,095300,27218297,231,231,231,231,0
20230823,095200,27218297,231,231,231,231,0
20230823,095100,27218297,231,231,231,231,0
20230823,095000,27218297,231,231,231,231,0
20230823,094900,27218297,231,231,231,231,0
20230823,094800,27218297,231,231,231,231,0
20230823,094700,27218297,231,231,231,231,390
20230823,094600,27128207,231,231,231,231,198
20230823,094500,27082469,231,232,232,231,15
20230823,094400,27078990,232,232,232,232,5
20230823,094300,27077830,232,232,232,232,1
20230823,094200,27077598,231,231,231,231,0
20230823,094100,27077598,231,231,231,231,112
20230823,094000,27051726,233,233,233,233,0
20230823,093900,27051726,233,233,233,233,0
20230823,093800,27051726,233,233,233,233,15
20230823,093700,27048231,233,233,233,233,1
20230823,093600,27047998,233,233,233,233,1
20230823,093500,27047765,233,232,233,232,25
20230823,093400,27041941,234,234,234,234,0
20230823,093300,27041941,234,234,234,234,2
20230823,093200,27041473,234,230,234,230,10029
20230823,093100,24734791,232,232,232,232,98
20230823,093000,24712055,230,232,232,230,30794
20230823,092900,17589230,234,231,234,231,9917
20230823,092800,15288701,233,233,233,233,9
20230823,092700,15286604,233,233,233,233,401
20230823,092600,15193171,233,233,233,233,7
20230823,092500,15191540,233,233,233,233,4
20230823,092400,15190608,234,234,234,231,17
20230823,092300,15186633,234,232,234,231,14003
20230823,092200,11951929,234,234,234,234,22
20230823,092100,11946781,234,234,234,234,28
20230823,092000,11940229,234,234,234,234,14
20230823,091900,11936953,234,234,234,234,207
20230823,091800,11888515,234,234,234,234,0
20230823,091700,11888515,234,232,234,232,4225
20230823,091600,10908273,234,234,234,234,48
20230823,091500,10897041,234,234,234,234,1
20230823,091400,10896807,234,234,234,234,0
20230823,091300,10896807,234,234,234,232,389
20230823,091200,10806421,234,233,234,231,3338
20230823,091100,10032444,233,233,233,233,3
20230823,091000,10031745,231,231,231,231,8359
20230823,090900,8100816,232,232,232,232,151
20230823,090800,8065784,232,232,232,232,215
20230823,090700,8015904,232,232,232,232,3626
20230823,090600,7174672,232,231,233,231,320
20230823,090500,7100741,231,231,231,231,1000
20230823,090400,6869741,231,231,231,231,500
20230823,090300,6754241,232,232,232,232,3220
20230823,090200,6007201,232,232,232,232,2540
20230823,090100,5417921,232,233,233,232,1442
20230823,090000,5082948,234,234,234,234,21722