stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183300,144028710,1446,1446,1446,1446,2774
20230821,183200,144028710,1446,1446,1446,1446,0
20230821,183100,144028710,1446,1446,1446,1446,0
20230821,183000,144028710,1446,1446,1446,1446,0
20230821,182900,144028710,1446,1446,1446,1446,0
20230821,182800,144028710,1446,1446,1446,1446,0
20230821,182700,144028710,1446,1446,1446,1446,0
20230821,182600,144028710,1446,1446,1446,1446,0
20230821,182500,144028710,1446,1446,1446,1446,0
20230821,182400,144028710,1446,1446,1446,1446,0
20230821,182300,144028710,1446,1446,1446,1446,0
20230821,182200,144028710,1446,1446,1446,1446,0
20230821,182100,144028710,1446,1446,1446,1446,0
20230821,182000,144028710,1446,1446,1446,1446,0
20230821,181900,144028710,1446,1446,1446,1446,0
20230821,181800,144028710,1446,1446,1446,1446,0
20230821,181700,144028710,1446,1446,1446,1446,0
20230821,181600,144028710,1446,1446,1446,1446,0
20230821,181500,144028710,1446,1446,1446,1446,0
20230821,181400,144028710,1446,1446,1446,1446,0
20230821,181300,144028710,1446,1446,1446,1446,0
20230821,181200,144028710,1446,1446,1446,1446,0
20230821,181100,144028710,1446,1446,1446,1446,0
20230821,181000,144028710,1446,1446,1446,1446,0
20230821,180900,144028710,1446,1446,1446,1446,0
20230821,180800,144028710,1446,1446,1446,1446,0
20230821,180700,144028710,1446,1446,1446,1446,0
20230821,180600,144028710,1446,1446,1446,1446,0
20230821,180500,144028710,1446,1446,1446,1446,0
20230821,180400,144028710,1446,1446,1446,1446,0
20230821,180300,144028710,1446,1446,1446,1446,2774
20230821,180200,144028710,1446,1446,1446,1446,0
20230821,180100,144028710,1446,1446,1446,1446,0
20230821,180000,144028710,1446,1446,1446,1446,0
20230821,175900,144028710,1446,1446,1446,1446,0
20230821,175800,144028710,1446,1446,1446,1446,0
20230821,175700,144028710,1446,1446,1446,1446,0
20230821,175600,144028710,1446,1446,1446,1446,0
20230821,175500,144028710,1446,1446,1446,1446,0
20230821,175400,144028710,1446,1446,1446,1446,0
20230821,175300,144028710,1446,1446,1446,1446,0
20230821,175200,144028710,1446,1446,1446,1446,0
20230821,175100,144028710,1446,1446,1446,1446,0
20230821,175000,144028710,1446,1446,1446,1446,0
20230821,174900,144028710,1446,1446,1446,1446,0
20230821,174800,144028710,1446,1446,1446,1446,0
20230821,174700,144028710,1446,1446,1446,1446,0
20230821,174600,144028710,1446,1446,1446,1446,0
20230821,174500,144028710,1446,1446,1446,1446,0
20230821,174400,144028710,1446,1446,1446,1446,0
20230821,174300,144028710,1446,1446,1446,1446,0
20230821,174200,144028710,1446,1446,1446,1446,0
20230821,174100,144028710,1446,1446,1446,1446,0
20230821,174000,144028710,1446,1446,1446,1446,0
20230821,173900,144028710,1446,1446,1446,1446,0
20230821,173800,144028710,1446,1446,1446,1446,0
20230821,173700,144028710,1446,1446,1446,1446,0
20230821,173600,144028710,1446,1446,1446,1446,0
20230821,173500,144028710,1446,1446,1446,1446,0
20230821,173400,144028710,1446,1446,1446,1446,0
20230821,173300,144028710,1446,1446,1446,1446,2774
20230821,173200,144028710,1446,1446,1446,1446,0
20230821,173100,144028710,1446,1446,1446,1446,0
20230821,173000,144028710,1446,1446,1446,1446,0
20230821,172900,144028710,1446,1446,1446,1446,0
20230821,172800,144028710,1446,1446,1446,1446,0
20230821,172700,144028710,1446,1446,1446,1446,0
20230821,172600,144028710,1446,1446,1446,1446,0
20230821,172500,144028710,1446,1446,1446,1446,0
20230821,172400,144028710,1446,1446,1446,1446,0
20230821,172300,144028710,1446,1446,1446,1446,0
20230821,172200,144028710,1446,1446,1446,1446,0
20230821,172100,144028710,1446,1446,1446,1446,0
20230821,172000,144028710,1446,1446,1446,1446,0
20230821,171900,144028710,1446,1446,1446,1446,0
20230821,171800,144028710,1446,1446,1446,1446,0
20230821,171700,144028710,1446,1446,1446,1446,0
20230821,171600,144028710,1446,1446,1446,1446,0
20230821,171500,144028710,1446,1446,1446,1446,0
20230821,171400,144028710,1446,1446,1446,1446,0
20230821,171300,144028710,1446,1446,1446,1446,0
20230821,171200,144028710,1446,1446,1446,1446,0
20230821,171100,144028710,1446,1446,1446,1446,0
20230821,171000,144028710,1446,1446,1446,1446,0
20230821,170900,144028710,1446,1446,1446,1446,0
20230821,170800,144028710,1446,1446,1446,1446,0
20230821,170700,144028710,1446,1446,1446,1446,0
20230821,170600,144028710,1446,1446,1446,1446,0
20230821,170500,144028710,1446,1446,1446,1446,0
20230821,170400,144028710,1446,1446,1446,1446,0
20230821,170300,144028710,1446,1446,1446,1446,2774
20230821,170200,144028710,1446,1446,1446,1446,0
20230821,170100,144028710,1446,1446,1446,1446,0
20230821,170000,144028710,1446,1446,1446,1446,0
20230821,165900,144028710,1446,1446,1446,1446,0
20230821,165800,144028710,1446,1446,1446,1446,0
20230821,165700,144028710,1446,1446,1446,1446,0
20230821,165600,144028710,1446,1446,1446,1446,0
20230821,165500,144028710,1446,1446,1446,1446,0
20230821,165400,144028710,1446,1446,1446,1446,0
20230821,165300,144028710,1446,1446,1446,1446,0
20230821,165200,144028710,1446,1446,1446,1446,0
20230821,165100,144028710,1446,1446,1446,1446,0
20230821,165000,144028710,1446,1446,1446,1446,0
20230821,164900,144028710,1446,1446,1446,1446,0
20230821,164800,144028710,1446,1446,1446,1446,0
20230821,164700,144028710,1446,1446,1446,1446,0
20230821,164600,144028710,1446,1446,1446,1446,0
20230821,164500,144028710,1446,1446,1446,1446,0
20230821,164400,144028710,1446,1446,1446,1446,0
20230821,164300,144028710,1446,1446,1446,1446,0
20230821,164200,144028710,1446,1446,1446,1446,0
20230821,164100,144028710,1446,1446,1446,1446,0
20230821,164000,144028710,1446,1446,1446,1446,0
20230821,163900,144028710,1446,1446,1446,1446,0
20230821,163800,144028710,1446,1446,1446,1446,0
20230821,163700,144028710,1446,1446,1446,1446,0
20230821,163600,144028710,1446,1446,1446,1446,0
20230821,163500,144028710,1446,1446,1446,1446,0
20230821,163400,144028710,1446,1446,1446,1446,0
20230821,163300,144028710,1446,1446,1446,1446,2774
20230821,163200,144028710,1446,1446,1446,1446,0
20230821,163100,144028710,1446,1446,1446,1446,0
20230821,163000,144028710,1446,1446,1446,1446,0
20230821,162900,144028710,1446,1446,1446,1446,0
20230821,162800,144028710,1446,1446,1446,1446,0
20230821,162700,144028710,1446,1446,1446,1446,0
20230821,162600,144028710,1446,1446,1446,1446,0
20230821,162500,144028710,1446,1446,1446,1446,0
20230821,162400,144028710,1446,1446,1446,1446,0
20230821,162300,144028710,1446,1446,1446,1446,0
20230821,162200,144028710,1446,1446,1446,1446,0
20230821,162100,144028710,1446,1446,1446,1446,0
20230821,162000,144028710,1446,1446,1446,1446,0
20230821,161900,144028710,1446,1446,1446,1446,0
20230821,161800,144028710,1446,1446,1446,1446,0
20230821,161700,144028710,1446,1446,1446,1446,0
20230821,161600,144028710,1446,1446,1446,1446,0
20230821,161500,144028710,1446,1446,1446,1446,0
20230821,161400,144028710,1446,1446,1446,1446,0
20230821,161300,144028710,1446,1446,1446,1446,0
20230821,161200,144028710,1446,1446,1446,1446,0
20230821,161100,144028710,1446,1446,1446,1446,0
20230821,161000,144028710,1446,1446,1446,1446,0
20230821,160900,144028710,1446,1446,1446,1446,0
20230821,160800,144028710,1446,1446,1446,1446,0
20230821,160700,144028710,1446,1446,1446,1446,0
20230821,160600,144028710,1446,1446,1446,1446,0
20230821,160500,144028710,1446,1446,1446,1446,0
20230821,160400,144028710,1446,1446,1446,1446,0
20230821,160300,144028710,1446,1446,1446,1446,2774
20230821,160200,144028710,1446,1446,1446,1446,0
20230821,160100,144028710,1446,1446,1446,1446,0
20230821,160000,144028710,1446,1446,1446,1446,0
20230821,155900,144028710,1446,1446,1446,1446,0
20230821,155800,144028710,1446,1446,1446,1446,0
20230821,155700,144028710,1446,1446,1446,1446,0
20230821,155600,144028710,1446,1446,1446,1446,0
20230821,155500,144028710,1446,1446,1446,1446,0
20230821,155400,144028710,1446,1446,1446,1446,0
20230821,155300,144028710,1446,1446,1446,1446,0
20230821,155200,144028710,1446,1446,1446,1446,0
20230821,155100,144028710,1446,1446,1446,1446,0
20230821,155000,144028710,1446,1446,1446,1446,0
20230821,154900,144028710,1446,1446,1446,1446,0
20230821,154800,144028710,1446,1446,1446,1446,0
20230821,154700,144028710,1446,1446,1446,1446,0
20230821,154600,144028710,1446,1446,1446,1446,0
20230821,154500,144028710,1446,1446,1446,1446,0
20230821,154400,144028710,1446,1446,1446,1446,0
20230821,154300,144028710,1446,1446,1446,1446,0
20230821,154200,144028710,1446,1446,1446,1446,0
20230821,154100,144028710,1446,1446,1446,1446,0
20230821,154000,144028710,1446,1446,1446,1446,0
20230821,153900,144028710,1446,1446,1446,1446,0
20230821,153800,144028710,1446,1446,1446,1446,0
20230821,153700,144028710,1446,1446,1446,1446,0
20230821,153600,144028710,1446,1446,1446,1446,0
20230821,153500,144028710,1446,1446,1446,1446,0
20230821,153400,144028710,1446,1446,1446,1446,0
20230821,153300,144028710,1446,1446,1446,1446,2774
20230821,153200,144028710,1446,1446,1446,1446,0
20230821,153100,144028710,1446,1446,1446,1446,0
20230821,153000,144028710,1446,1446,1446,1446,2774
20230821,152900,140017506,1452,1452,1452,1452,0
20230821,152800,140017506,1452,1452,1452,1452,0
20230821,152700,140017506,1452,1452,1452,1452,0
20230821,152600,140017506,1452,1452,1452,1452,0
20230821,152500,140017506,1452,1452,1452,1452,0
20230821,152400,140017506,1452,1452,1452,1452,0
20230821,152300,140017506,1452,1452,1452,1452,0
20230821,152200,140017506,1452,1452,1452,1452,0
20230821,152100,140017506,1452,1452,1452,1452,0
20230821,152000,140017506,1452,1452,1452,1452,0
20230821,151900,140017506,1452,1453,1453,1452,500
20230821,151800,139291376,1452,1452,1452,1450,1223
20230821,151700,137517618,1452,1452,1452,1452,68
20230821,151600,137418882,1452,1448,1452,1448,98
20230821,151500,137276959,1448,1447,1448,1447,46
20230821,151400,137210389,1449,1450,1450,1446,1226
20230821,151300,135435271,1456,1456,1456,1456,0
20230821,151200,135435271,1456,1456,1456,1456,1
20230821,151100,135433815,1456,1456,1456,1456,0
20230821,151000,135433815,1456,1456,1456,1456,0
20230821,150900,135433815,1456,1449,1456,1449,322
20230821,150800,134967230,1456,1456,1456,1456,0
20230821,150700,134967230,1456,1456,1456,1456,1
20230821,150600,134965774,1456,1456,1456,1456,0
20230821,150500,134965774,1456,1456,1456,1456,2
20230821,150400,134962862,1456,1456,1456,1456,0
20230821,150300,134962862,1456,1456,1456,1456,1
20230821,150200,134961406,1456,1456,1456,1456,24
20230821,150100,134926462,1457,1457,1457,1457,0
20230821,150000,134926462,1457,1457,1457,1457,1
20230821,145900,134925005,1461,1461,1461,1461,0
20230821,145800,134925005,1461,1461,1461,1461,1
20230821,145700,134923544,1461,1461,1461,1461,10
20230821,145600,134908934,1461,1460,1461,1460,156
20230821,145500,134681173,1460,1460,1460,1460,53
20230821,145400,134603793,1460,1460,1460,1460,1
20230821,145300,134602333,1461,1447,1461,1447,278
20230821,145200,134200053,1461,1461,1461,1461,0
20230821,145100,134200053,1461,1461,1461,1461,1
20230821,145000,134198592,1447,1447,1447,1447,1000
20230821,144900,132751592,1459,1459,1459,1459,1
20230821,144800,132750133,1446,1454,1454,1446,1601
20230821,144700,130431818,1463,1463,1463,1463,1
20230821,144600,130430355,1463,1463,1463,1463,0
20230821,144500,130430355,1463,1463,1463,1463,27
20230821,144400,130390854,1463,1463,1463,1463,0
20230821,144300,130390854,1463,1463,1463,1463,1
20230821,144200,130389391,1454,1454,1454,1454,61
20230821,144100,130300697,1463,1463,1463,1463,0
20230821,144000,130300697,1463,1463,1463,1463,1
20230821,143900,130299234,1464,1464,1464,1464,0
20230821,143800,130299234,1464,1464,1464,1464,1
20230821,143700,130297770,1464,1464,1464,1464,2
20230821,143600,130294842,1464,1463,1464,1462,6981
20230821,143500,120081643,1463,1463,1463,1463,0
20230821,143400,120081643,1463,1463,1463,1463,1
20230821,143300,120080180,1463,1463,1463,1463,0
20230821,143200,120080180,1463,1463,1463,1463,0
20230821,143100,120080180,1463,1463,1463,1463,1
20230821,143000,120078717,1462,1462,1462,1462,0
20230821,142900,120078717,1462,1462,1462,1462,1
20230821,142800,120077255,1463,1463,1463,1463,0
20230821,142700,120077255,1463,1463,1463,1463,1
20230821,142600,120075792,1463,1463,1463,1463,27
20230821,142500,120036291,1463,1463,1463,1463,1
20230821,142400,120034828,1463,1453,1463,1453,2
20230821,142300,120031912,1463,1463,1463,1463,0
20230821,142200,120031912,1463,1463,1463,1463,1
20230821,142100,120030449,1463,1463,1463,1463,0
20230821,142000,120030449,1463,1463,1463,1463,1
20230821,141900,120028986,1463,1463,1463,1463,0
20230821,141800,120028986,1463,1463,1463,1463,1
20230821,141700,120027523,1463,1463,1463,1463,0
20230821,141600,120027523,1463,1460,1463,1453,203
20230821,141500,119731488,1460,1460,1460,1460,0
20230821,141400,119731488,1460,1460,1460,1460,1
20230821,141300,119730028,1460,1460,1460,1460,0
20230821,141200,119730028,1460,1460,1460,1460,27
20230821,141100,119690608,1460,1453,1460,1453,63
20230821,141000,119599055,1460,1460,1460,1460,0
20230821,140900,119599055,1460,1460,1460,1460,1
20230821,140800,119597595,1460,1453,1460,1453,66
20230821,140700,119501663,1458,1457,1459,1457,3593
20230821,140600,114264471,1459,1459,1459,1459,0
20230821,140500,114264471,1459,1459,1459,1459,1
20230821,140400,114263012,1460,1460,1460,1460,0
20230821,140300,114263012,1460,1460,1460,1460,0
20230821,140200,114263012,1460,1460,1460,1460,1
20230821,140100,114261552,1461,1461,1461,1461,0
20230821,140000,114261552,1461,1460,1461,1460,78
20230821,135900,114147628,1461,1461,1461,1461,0
20230821,135800,114147628,1461,1461,1461,1461,1
20230821,135700,114146167,1461,1461,1461,1461,0
20230821,135600,114146167,1461,1461,1461,1461,1
20230821,135500,114144706,1461,1461,1461,1461,0
20230821,135400,114144706,1461,1461,1461,1461,0
20230821,135300,114144706,1461,1461,1461,1461,1
20230821,135200,114143245,1461,1461,1461,1461,1
20230821,135100,114141784,1460,1461,1462,1460,29
20230821,135000,114099390,1462,1462,1462,1462,76
20230821,134900,113988278,1462,1462,1462,1462,1
20230821,134800,113986816,1453,1453,1453,1453,0
20230821,134700,113986816,1453,1462,1462,1453,2
20230821,134600,113983901,1463,1463,1463,1463,0
20230821,134500,113983901,1463,1463,1463,1463,1
20230821,134400,113982438,1463,1463,1463,1463,0
20230821,134300,113982438,1463,1463,1463,1463,0
20230821,134200,113982438,1463,1463,1463,1463,1
20230821,134100,113980975,1463,1463,1463,1463,0
20230821,134000,113980975,1463,1462,1463,1462,78
20230821,133900,113866875,1463,1463,1463,1463,0
20230821,133800,113866875,1463,1463,1463,1463,1
20230821,133700,113865412,1463,1463,1463,1463,2
20230821,133600,113862486,1463,1463,1463,1463,1
20230821,133500,113861023,1463,1463,1463,1463,0
20230821,133400,113861023,1463,1457,1463,1453,63
20230821,133300,113769295,1465,1465,1465,1465,1
20230821,133200,113767830,1465,1465,1465,1465,0
20230821,133100,113767830,1465,1465,1465,1465,74
20230821,133000,113659420,1465,1465,1465,1465,74
20230821,132900,113551010,1465,1465,1465,1465,29
20230821,132800,113508525,1465,1465,1465,1465,0
20230821,132700,113508525,1465,1465,1465,1465,1
20230821,132600,113507060,1465,1465,1465,1465,0
20230821,132500,113507060,1465,1465,1465,1465,0
20230821,132400,113507060,1465,1465,1465,1465,1
20230821,132300,113505595,1465,1465,1465,1465,0
20230821,132200,113505595,1465,1465,1465,1465,1
20230821,132100,113504130,1465,1465,1465,1465,0
20230821,132000,113504130,1465,1465,1465,1465,76
20230821,131900,113392790,1465,1464,1465,1464,3
20230821,131800,113388397,1464,1464,1464,1464,1
20230821,131700,113386933,1464,1464,1464,1464,0
20230821,131600,113386933,1464,1464,1464,1464,1
20230821,131500,113385469,1464,1464,1464,1464,0
20230821,131400,113385469,1464,1464,1464,1464,0
20230821,131300,113385469,1464,1464,1464,1464,1
20230821,131200,113384005,1463,1463,1463,1463,0
20230821,131100,113384005,1463,1456,1463,1453,77
20230821,131000,113271919,1465,1465,1465,1465,4495
20230821,130900,106686744,1465,1465,1465,1465,28
20230821,130800,106645724,1465,1465,1465,1465,0
20230821,130700,106645724,1465,1465,1465,1465,1
20230821,130600,106644259,1465,1465,1465,1465,62
20230821,130500,106553429,1465,1465,1465,1465,0
20230821,130400,106553429,1465,1465,1465,1465,201
20230821,130300,106258964,1465,1464,1465,1464,3
20230821,130200,106254570,1464,1464,1464,1464,1
20230821,130100,106253106,1465,1465,1465,1465,0
20230821,130000,106253106,1465,1456,1465,1455,269
20230821,125900,105861608,1464,1464,1464,1464,0
20230821,125800,105861608,1464,1464,1464,1464,1
20230821,125700,105860144,1465,1465,1465,1455,6969
20230821,125600,95717771,1465,1460,1465,1460,679
20230821,125500,94725616,1465,1465,1465,1465,1
20230821,125400,94724151,1465,1465,1465,1465,0
20230821,125300,94724151,1465,1465,1465,1465,1
20230821,125200,94722686,1465,1465,1465,1465,0
20230821,125100,94722686,1465,1465,1465,1465,1
20230821,125000,94721221,1465,1465,1465,1465,0
20230821,124900,94721221,1465,1465,1465,1465,1
20230821,124800,94719756,1465,1465,1465,1465,1
20230821,124700,94718291,1465,1465,1465,1465,1
20230821,124600,94716826,1465,1464,1465,1464,73
20230821,124500,94609885,1465,1465,1465,1465,0
20230821,124400,94609885,1465,1465,1465,1465,1
20230821,124300,94608420,1465,1465,1465,1465,0
20230821,124200,94608420,1465,1465,1465,1465,1
20230821,124100,94606955,1465,1465,1465,1465,0
20230821,124000,94606955,1465,1464,1465,1464,16
20230821,123900,94583529,1464,1464,1464,1464,0
20230821,123800,94583529,1464,1464,1464,1464,1
20230821,123700,94582065,1464,1464,1464,1464,0
20230821,123600,94582065,1464,1464,1464,1464,68
20230821,123500,94482513,1464,1464,1464,1464,29
20230821,123400,94440057,1464,1464,1464,1464,0
20230821,123300,94440057,1464,1464,1464,1464,1
20230821,123200,94438593,1464,1464,1464,1464,0
20230821,123100,94438593,1464,1464,1464,1464,1
20230821,123000,94437129,1464,1464,1464,1464,0
20230821,122900,94437129,1464,1464,1464,1464,1
20230821,122800,94435665,1458,1464,1464,1458,9
20230821,122700,94422537,1464,1464,1464,1464,82
20230821,122600,94302489,1464,1458,1464,1458,63
20230821,122500,94210629,1464,1464,1464,1464,0
20230821,122400,94210629,1464,1464,1464,1464,1
20230821,122300,94209165,1465,1465,1465,1465,0
20230821,122200,94209165,1465,1465,1465,1465,1
20230821,122100,94207700,1465,1465,1465,1465,0
20230821,122000,94207700,1465,1465,1465,1465,27
20230821,121900,94168145,1466,1466,1466,1466,0
20230821,121800,94168145,1466,1466,1466,1466,1
20230821,121700,94166679,1466,1466,1466,1466,0
20230821,121600,94166679,1466,1466,1466,1466,75
20230821,121500,94056729,1466,1460,1466,1460,3
20230821,121400,94052337,1466,1466,1466,1466,0
20230821,121300,94052337,1466,1466,1466,1466,1
20230821,121200,94050871,1466,1466,1466,1466,0
20230821,121100,94050871,1466,1458,1466,1458,62
20230821,121000,93960467,1466,1466,1466,1466,0
20230821,120900,93960467,1466,1466,1466,1466,1
20230821,120800,93959001,1466,1466,1466,1466,0
20230821,120700,93959001,1466,1466,1466,1466,1
20230821,120600,93957535,1466,1466,1466,1466,172
20230821,120500,93705383,1466,1466,1466,1466,0
20230821,120400,93705383,1466,1466,1466,1466,1
20230821,120300,93703917,1466,1466,1466,1466,0
20230821,120200,93703917,1466,1466,1466,1466,1
20230821,120100,93702451,1466,1466,1466,1466,20
20230821,120000,93673131,1466,1460,1466,1460,30
20230821,115900,93629325,1466,1466,1466,1466,1
20230821,115800,93627859,1465,1463,1465,1463,2937
20230821,115700,89328890,1463,1463,1463,1463,1
20230821,115600,89327427,1462,1462,1462,1462,74
20230821,115500,89219239,1462,1462,1462,1462,1
20230821,115400,89217777,1455,1454,1459,1444,1202
20230821,115300,87473012,1463,1463,1463,1463,28
20230821,115200,87432048,1461,1461,1461,1461,2000
20230821,115100,84510048,1461,1461,1461,1461,1
20230821,115000,84508587,1461,1461,1461,1461,54
20230821,114900,84429693,1462,1462,1462,1462,1
20230821,114800,84428231,1462,1462,1462,1462,0
20230821,114700,84428231,1462,1462,1462,1462,0
20230821,114600,84428231,1462,1462,1462,1462,75
20230821,114500,84318581,1462,1462,1462,1462,0
20230821,114400,84318581,1462,1462,1462,1462,27
20230821,114300,84279107,1462,1462,1462,1462,0
20230821,114200,84279107,1462,1462,1462,1462,1
20230821,114100,84277645,1462,1461,1462,1461,246
20230821,114000,83918122,1461,1461,1461,1461,1
20230821,113900,83916661,1461,1461,1461,1461,0
20230821,113800,83916661,1461,1461,1461,1461,0
20230821,113700,83916661,1461,1461,1461,1461,1
20230821,113600,83915200,1461,1461,1461,1461,73
20230821,113500,83808547,1461,1452,1461,1452,73
20230821,113400,83702542,1461,1461,1461,1461,0
20230821,113300,83702542,1461,1461,1461,1461,21
20230821,113200,83671861,1461,1461,1461,1461,0
20230821,113100,83671861,1461,1461,1461,1461,5
20230821,113000,83664556,1461,1461,1461,1461,0
20230821,112900,83664556,1461,1461,1461,1461,0
20230821,112800,83664556,1461,1460,1461,1460,98
20230821,112700,83521404,1460,1458,1460,1458,981
20230821,112600,82089961,1458,1458,1458,1458,74
20230821,112500,81982069,1458,1458,1458,1458,0
20230821,112400,81982069,1458,1458,1458,1458,1
20230821,112300,81980611,1458,1458,1458,1458,0
20230821,112200,81980611,1458,1458,1458,1458,1
20230821,112100,81979153,1458,1458,1458,1458,0
20230821,112000,81979153,1458,1458,1458,1458,1
20230821,111900,81977695,1458,1458,1458,1458,1
20230821,111800,81976237,1458,1457,1458,1456,555
20230821,111700,81167618,1456,1456,1456,1456,227
20230821,111600,80837106,1456,1456,1456,1456,75
20230821,111500,80727906,1456,1455,1456,1455,2071
20230821,111400,77712540,1455,1455,1455,1455,0
20230821,111300,77712540,1455,1446,1455,1446,11
20230821,111200,77696625,1446,1456,1456,1446,11
20230821,111100,77680619,1456,1444,1456,1444,62
20230821,111000,77591079,1456,1456,1456,1456,0
20230821,110900,77591079,1456,1456,1456,1456,0
20230821,110800,77591079,1456,1444,1456,1444,10
20230821,110700,77576627,1445,1445,1445,1445,1416
20230821,110600,75530507,1456,1456,1456,1456,75
20230821,110500,75421307,1456,1456,1456,1456,0
20230821,110400,75421307,1456,1456,1456,1456,1
20230821,110300,75419851,1456,1456,1456,1456,0
20230821,110200,75419851,1456,1456,1456,1456,1
20230821,110100,75418395,1456,1456,1456,1456,5
20230821,110000,75411115,1456,1456,1456,1456,0
20230821,105900,75411115,1456,1456,1456,1456,29
20230821,105800,75368891,1456,1456,1456,1456,0
20230821,105700,75368891,1456,1456,1456,1456,1
20230821,105600,75367435,1455,1455,1455,1455,74
20230821,105500,75259765,1455,1455,1455,1455,1
20230821,105400,75258310,1455,1455,1455,1455,10
20230821,105300,75243760,1455,1455,1455,1455,1
20230821,105200,75242305,1455,1455,1455,1455,0
20230821,105100,75242305,1455,1444,1455,1444,38
20230821,105000,75187411,1456,1453,1456,1453,1798
20230821,104900,72574911,1456,1456,1456,1456,0
20230821,104800,72574911,1456,1453,1456,1453,2
20230821,104700,72572002,1456,1456,1456,1456,0
20230821,104600,72572002,1456,1456,1456,1453,124
20230821,104500,72391608,1456,1456,1456,1456,0
20230821,104400,72391608,1456,1456,1456,1456,1
20230821,104300,72390152,1456,1456,1456,1456,0
20230821,104200,72390152,1456,1456,1456,1456,1
20230821,104100,72388696,1456,1456,1456,1456,27
20230821,104000,72349384,1456,1454,1456,1453,417
20230821,103900,71743316,1456,1456,1456,1456,2
20230821,103800,71740404,1456,1456,1456,1456,0
20230821,103700,71740404,1456,1456,1456,1456,2
20230821,103600,71737492,1455,1455,1455,1455,122
20230821,103500,71559982,1455,1455,1455,1455,1
20230821,103400,71558527,1455,1455,1455,1455,0
20230821,103300,71558527,1455,1455,1455,1455,1
20230821,103200,71557072,1455,1455,1455,1455,1
20230821,103100,71555617,1454,1454,1454,1454,49
20230821,103000,71484371,1454,1454,1454,1454,0
20230821,102900,71484371,1454,1454,1454,1454,61
20230821,102800,71395677,1453,1453,1453,1453,0
20230821,102700,71395677,1453,1452,1453,1452,34
20230821,102600,71346284,1452,1452,1452,1452,1
20230821,102500,71344832,1450,1445,1450,1445,1623
20230821,102400,68995097,1450,1450,1450,1450,0
20230821,102300,68995097,1450,1450,1450,1450,94
20230821,102200,68858797,1450,1447,1450,1447,3
20230821,102100,68854450,1434,1451,1451,1434,10306
20230821,102000,54062365,1451,1451,1451,1451,0
20230821,101900,54062365,1451,1451,1451,1451,0
20230821,101800,54062365,1451,1440,1451,1440,10
20230821,101700,54047922,1440,1441,1441,1440,166
20230821,101600,53808867,1441,1450,1450,1441,96
20230821,101500,53669847,1450,1450,1450,1450,0
20230821,101400,53669847,1450,1450,1450,1450,1
20230821,101300,53668397,1441,1452,1452,1441,188
20230821,101200,53397460,1441,1448,1448,1441,109
20230821,101100,53239663,1451,1452,1452,1451,110
20230821,101000,53080043,1453,1453,1453,1453,0
20230821,100900,53080043,1453,1453,1453,1453,0
20230821,100800,53080043,1453,1453,1453,1453,27
20230821,100700,53040812,1453,1453,1453,1453,69
20230821,100600,52940555,1453,1453,1453,1453,1
20230821,100500,52939102,1451,1451,1451,1451,1
20230821,100400,52937651,1451,1447,1451,1447,462
20230821,100300,52268161,1447,1446,1447,1446,638
20230821,100200,51345255,1446,1446,1446,1446,0
20230821,100100,51345255,1446,1446,1446,1446,11
20230821,100000,51329349,1446,1446,1446,1446,109
20230821,095900,51171735,1446,1446,1446,1446,1
20230821,095800,51170289,1444,1444,1444,1444,24
20230821,095700,51135633,1444,1435,1444,1435,23000
20230821,095600,18012238,1435,1435,1435,1435,78
20230821,095500,17900308,1435,1435,1435,1435,0
20230821,095400,17900308,1435,1435,1435,1435,0
20230821,095300,17900308,1435,1435,1435,1435,0
20230821,095200,17900308,1435,1435,1435,1435,77
20230821,095100,17789813,1444,1444,1444,1444,0
20230821,095000,17789813,1444,1444,1444,1444,0
20230821,094900,17789813,1444,1444,1444,1444,0
20230821,094800,17789813,1444,1444,1444,1444,0
20230821,094700,17789813,1444,1444,1444,1444,0
20230821,094600,17789813,1444,1444,1444,1444,73
20230821,094500,17684401,1447,1447,1447,1447,0
20230821,094400,17684401,1447,1438,1447,1438,6
20230821,094300,17675737,1435,1432,1435,1432,5077
20230821,094200,10399679,1432,1432,1432,1432,28
20230821,094100,10359583,1432,1432,1432,1432,0
20230821,094000,10359583,1432,1432,1432,1432,0
20230821,093900,10359583,1432,1432,1432,1432,0
20230821,093800,10359583,1432,1432,1432,1432,0
20230821,093700,10359583,1432,1432,1432,1432,16
20230821,093600,10336671,1432,1432,1432,1432,76
20230821,093500,10227839,1432,1432,1432,1432,0
20230821,093400,10227839,1432,1432,1432,1432,2
20230821,093300,10224975,1432,1432,1432,1432,1
20230821,093200,10223543,1427,1433,1433,1427,1205
20230821,093100,8503978,1433,1433,1433,1433,0
20230821,093000,8503978,1433,1433,1433,1433,0
20230821,092900,8503978,1433,1433,1433,1433,2
20230821,092800,8501112,1427,1427,1427,1426,193
20230821,092700,8225708,1426,1427,1427,1426,110
20230821,092600,8068747,1427,1426,1427,1426,3
20230821,092500,8064468,1427,1426,1427,1426,26
20230821,092400,8027372,1427,1426,1427,1426,7
20230821,092300,8017389,1426,1425,1426,1425,92
20230821,092200,7886203,1426,1426,1426,1426,0
20230821,092100,7886203,1426,1426,1426,1426,97
20230821,092000,7747881,1427,1427,1427,1427,1
20230821,091900,7746454,1426,1426,1426,1426,0
20230821,091800,7746454,1426,1427,1427,1426,901
20230821,091700,6461627,1427,1426,1427,1426,6
20230821,091600,6453070,1426,1428,1433,1426,84
20230821,091500,6333114,1434,1434,1434,1434,0
20230821,091400,6333114,1434,1421,1434,1421,1105
20230821,091300,4762864,1421,1421,1421,1421,10
20230821,091200,4748654,1430,1430,1430,1430,3
20230821,091100,4744364,1430,1431,1432,1430,4
20230821,091000,4738640,1431,1429,1431,1429,100
20230821,090900,4595544,1431,1431,1431,1431,0
20230821,090800,4595544,1431,1430,1431,1430,27
20230821,090700,4556913,1431,1431,1431,1431,0
20230821,090600,4556913,1431,1420,1431,1420,98
20230821,090500,4417022,1422,1422,1422,1422,0
20230821,090400,4417022,1422,1414,1422,1414,410
20230821,090300,3837274,1414,1414,1414,1414,1000
20230821,090200,2423274,1414,1415,1415,1414,342
20230821,090100,1939539,1428,1428,1428,1424,77
20230821,090000,1829730,1414,1414,1428,1414,1294