stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184100,119951260,517,517,517,517,1603
20230821,184000,119951260,517,517,517,517,0
20230821,183900,119951260,517,517,517,517,0
20230821,183800,119951260,517,517,517,517,0
20230821,183700,119951260,517,517,517,517,0
20230821,183600,119951260,517,517,517,517,0
20230821,183500,119951260,517,517,517,517,0
20230821,183400,119951260,517,517,517,517,0
20230821,183300,119951260,517,517,517,517,0
20230821,183200,119951260,517,517,517,517,0
20230821,183100,119951260,517,517,517,517,0
20230821,183000,119951260,517,517,517,517,0
20230821,182900,119951260,517,517,517,517,0
20230821,182800,119951260,517,517,517,517,0
20230821,182700,119951260,517,517,517,517,0
20230821,182600,119951260,517,517,517,517,0
20230821,182500,119951260,517,517,517,517,0
20230821,182400,119951260,517,517,517,517,0
20230821,182300,119951260,517,517,517,517,0
20230821,182200,119951260,517,517,517,517,0
20230821,182100,119951260,517,517,517,517,0
20230821,182000,119951260,517,517,517,517,0
20230821,181900,119951260,517,517,517,517,0
20230821,181800,119951260,517,517,517,517,0
20230821,181700,119951260,517,517,517,517,0
20230821,181600,119951260,517,517,517,517,0
20230821,181500,119951260,517,517,517,517,0
20230821,181400,119951260,517,517,517,517,0
20230821,181300,119951260,517,517,517,517,0
20230821,181200,119951260,517,517,517,517,0
20230821,181100,119951260,517,517,517,517,1603
20230821,181000,119951260,517,517,517,517,0
20230821,180900,119951260,517,517,517,517,0
20230821,180800,119951260,517,517,517,517,0
20230821,180700,119951260,517,517,517,517,0
20230821,180600,119951260,517,517,517,517,0
20230821,180500,119951260,517,517,517,517,0
20230821,180400,119951260,517,517,517,517,0
20230821,180300,119951260,517,517,517,517,0
20230821,180200,119951260,517,517,517,517,0
20230821,180100,119951260,517,517,517,517,0
20230821,180000,119951260,517,517,517,517,0
20230821,175900,119951260,517,517,517,517,0
20230821,175800,119951260,517,517,517,517,0
20230821,175700,119951260,517,517,517,517,0
20230821,175600,119951260,517,517,517,517,0
20230821,175500,119951260,517,517,517,517,0
20230821,175400,119951260,517,517,517,517,0
20230821,175300,119951260,517,517,517,517,0
20230821,175200,119951260,517,517,517,517,0
20230821,175100,119951260,517,517,517,517,0
20230821,175000,119951260,517,517,517,517,0
20230821,174900,119951260,517,517,517,517,0
20230821,174800,119951260,517,517,517,517,0
20230821,174700,119951260,517,517,517,517,0
20230821,174600,119951260,517,517,517,517,0
20230821,174500,119951260,517,517,517,517,0
20230821,174400,119951260,517,517,517,517,0
20230821,174300,119951260,517,517,517,517,0
20230821,174200,119951260,517,517,517,517,0
20230821,174100,119951260,517,517,517,517,1603
20230821,174000,119951260,517,517,517,517,0
20230821,173900,119951260,517,517,517,517,0
20230821,173800,119951260,517,517,517,517,0
20230821,173700,119951260,517,517,517,517,0
20230821,173600,119951260,517,517,517,517,0
20230821,173500,119951260,517,517,517,517,0
20230821,173400,119951260,517,517,517,517,0
20230821,173300,119951260,517,517,517,517,0
20230821,173200,119951260,517,517,517,517,0
20230821,173100,119951260,517,517,517,517,0
20230821,173000,119951260,517,517,517,517,0
20230821,172900,119951260,517,517,517,517,0
20230821,172800,119951260,517,517,517,517,0
20230821,172700,119951260,517,517,517,517,0
20230821,172600,119951260,517,517,517,517,0
20230821,172500,119951260,517,517,517,517,0
20230821,172400,119951260,517,517,517,517,0
20230821,172300,119951260,517,517,517,517,0
20230821,172200,119951260,517,517,517,517,0
20230821,172100,119951260,517,517,517,517,0
20230821,172000,119951260,517,517,517,517,0
20230821,171900,119951260,517,517,517,517,0
20230821,171800,119951260,517,517,517,517,0
20230821,171700,119951260,517,517,517,517,0
20230821,171600,119951260,517,517,517,517,0
20230821,171500,119951260,517,517,517,517,0
20230821,171400,119951260,517,517,517,517,0
20230821,171300,119951260,517,517,517,517,0
20230821,171200,119951260,517,517,517,517,0
20230821,171100,119951260,517,517,517,517,1603
20230821,171000,119951260,517,517,517,517,0
20230821,170900,119951260,517,517,517,517,0
20230821,170800,119951260,517,517,517,517,0
20230821,170700,119951260,517,517,517,517,0
20230821,170600,119951260,517,517,517,517,0
20230821,170500,119951260,517,517,517,517,0
20230821,170400,119951260,517,517,517,517,0
20230821,170300,119951260,517,517,517,517,0
20230821,170200,119951260,517,517,517,517,0
20230821,170100,119951260,517,517,517,517,0
20230821,170000,119951260,517,517,517,517,0
20230821,165900,119951260,517,517,517,517,0
20230821,165800,119951260,517,517,517,517,0
20230821,165700,119951260,517,517,517,517,0
20230821,165600,119951260,517,517,517,517,0
20230821,165500,119951260,517,517,517,517,0
20230821,165400,119951260,517,517,517,517,0
20230821,165300,119951260,517,517,517,517,0
20230821,165200,119951260,517,517,517,517,0
20230821,165100,119951260,517,517,517,517,0
20230821,165000,119951260,517,517,517,517,0
20230821,164900,119951260,517,517,517,517,0
20230821,164800,119951260,517,517,517,517,0
20230821,164700,119951260,517,517,517,517,0
20230821,164600,119951260,517,517,517,517,0
20230821,164500,119951260,517,517,517,517,0
20230821,164400,119951260,517,517,517,517,0
20230821,164300,119951260,517,517,517,517,0
20230821,164200,119951260,517,517,517,517,0
20230821,164100,119951260,517,517,517,517,1603
20230821,164000,119951260,517,517,517,517,0
20230821,163900,119951260,517,517,517,517,0
20230821,163800,119951260,517,517,517,517,0
20230821,163700,119951260,517,517,517,517,0
20230821,163600,119951260,517,517,517,517,0
20230821,163500,119951260,517,517,517,517,0
20230821,163400,119951260,517,517,517,517,0
20230821,163300,119951260,517,517,517,517,0
20230821,163200,119951260,517,517,517,517,0
20230821,163100,119951260,517,517,517,517,0
20230821,163000,119951260,517,517,517,517,0
20230821,162900,119951260,517,517,517,517,0
20230821,162800,119951260,517,517,517,517,0
20230821,162700,119951260,517,517,517,517,0
20230821,162600,119951260,517,517,517,517,0
20230821,162500,119951260,517,517,517,517,0
20230821,162400,119951260,517,517,517,517,0
20230821,162300,119951260,517,517,517,517,0
20230821,162200,119951260,517,517,517,517,0
20230821,162100,119951260,517,517,517,517,0
20230821,162000,119951260,517,517,517,517,0
20230821,161900,119951260,517,517,517,517,0
20230821,161800,119951260,517,517,517,517,0
20230821,161700,119951260,517,517,517,517,0
20230821,161600,119951260,517,517,517,517,0
20230821,161500,119951260,517,517,517,517,0
20230821,161400,119951260,517,517,517,517,0
20230821,161300,119951260,517,517,517,517,0
20230821,161200,119951260,517,517,517,517,0
20230821,161100,119951260,517,517,517,517,1603
20230821,161000,119951260,517,517,517,517,0
20230821,160900,119951260,517,517,517,517,0
20230821,160800,119951260,517,517,517,517,0
20230821,160700,119951260,517,517,517,517,0
20230821,160600,119951260,517,517,517,517,0
20230821,160500,119951260,517,517,517,517,0
20230821,160400,119951260,517,517,517,517,0
20230821,160300,119951260,517,517,517,517,0
20230821,160200,119951260,517,517,517,517,0
20230821,160100,119951260,517,517,517,517,0
20230821,160000,119951260,517,517,517,517,0
20230821,155900,119951260,517,517,517,517,0
20230821,155800,119951260,517,517,517,517,0
20230821,155700,119951260,517,517,517,517,0
20230821,155600,119951260,517,517,517,517,0
20230821,155500,119951260,517,517,517,517,0
20230821,155400,119951260,517,517,517,517,0
20230821,155300,119951260,517,517,517,517,0
20230821,155200,119951260,517,517,517,517,0
20230821,155100,119951260,517,517,517,517,0
20230821,155000,119951260,517,517,517,517,0
20230821,154900,119951260,517,517,517,517,0
20230821,154800,119951260,517,517,517,517,0
20230821,154700,119951260,517,517,517,517,0
20230821,154600,119951260,517,517,517,517,0
20230821,154500,119951260,517,517,517,517,0
20230821,154400,119951260,517,517,517,517,0
20230821,154300,119951260,517,517,517,517,0
20230821,154200,119951260,517,517,517,517,0
20230821,154100,119951260,517,517,517,517,1603
20230821,154000,119951260,517,517,517,517,0
20230821,153900,119951260,517,517,517,517,0
20230821,153800,119951260,517,517,517,517,0
20230821,153700,119951260,517,517,517,517,0
20230821,153600,119951260,517,517,517,517,0
20230821,153500,119951260,517,517,517,517,0
20230821,153400,119951260,517,517,517,517,0
20230821,153300,119951260,517,517,517,517,0
20230821,153200,119951260,517,517,517,517,0
20230821,153100,119951260,517,517,517,517,0
20230821,153000,119951260,517,517,517,517,1603
20230821,152900,119122509,518,518,518,518,0
20230821,152800,119122509,518,518,518,518,0
20230821,152700,119122509,518,518,518,518,0
20230821,152600,119122509,518,518,518,518,0
20230821,152500,119122509,518,518,518,518,0
20230821,152400,119122509,518,518,518,518,0
20230821,152300,119122509,518,518,518,518,0
20230821,152200,119122509,518,518,518,518,0
20230821,152100,119122509,518,518,518,518,0
20230821,152000,119122509,518,518,518,518,0
20230821,151900,119122509,518,518,518,518,0
20230821,151800,119122509,518,518,518,518,20
20230821,151700,119112149,519,519,519,519,0
20230821,151600,119112149,519,519,519,519,11
20230821,151500,119106440,519,519,519,519,10
20230821,151400,119101250,518,518,518,518,0
20230821,151300,119101250,518,518,518,518,0
20230821,151200,119101250,518,518,518,518,0
20230821,151100,119101250,518,518,518,518,2
20230821,151000,119100214,518,518,518,518,0
20230821,150900,119100214,518,518,518,518,55
20230821,150800,119071724,518,518,518,518,39
20230821,150700,119051522,519,519,519,519,0
20230821,150600,119051522,519,519,519,519,0
20230821,150500,119051522,519,519,519,519,0
20230821,150400,119051522,519,519,519,519,0
20230821,150300,119051522,519,519,519,519,0
20230821,150200,119051522,519,519,519,519,0
20230821,150100,119051522,519,519,519,519,38
20230821,150000,119031800,519,519,519,519,0
20230821,145900,119031800,519,519,519,519,0
20230821,145800,119031800,519,519,519,519,0
20230821,145700,119031800,519,519,519,519,0
20230821,145600,119031800,519,519,519,519,0
20230821,145500,119031800,519,519,519,519,3
20230821,145400,119030243,517,517,517,517,201
20230821,145300,118926326,517,517,517,517,0
20230821,145200,118926326,517,517,517,517,0
20230821,145100,118926326,517,517,517,517,0
20230821,145000,118926326,517,517,517,517,0
20230821,144900,118926326,517,517,517,517,0
20230821,144800,118926326,517,517,517,517,0
20230821,144700,118926326,517,517,517,517,0
20230821,144600,118926326,517,518,518,517,3200
20230821,144500,117270702,518,518,518,518,0
20230821,144400,117270702,518,518,518,518,0
20230821,144300,117270702,518,518,518,518,44
20230821,144200,117247910,519,519,519,519,0
20230821,144100,117247910,519,519,519,519,0
20230821,144000,117247910,519,519,519,519,10
20230821,143900,117242720,519,519,519,519,10
20230821,143800,117237530,519,519,519,519,0
20230821,143700,117237530,519,519,519,519,0
20230821,143600,117237530,519,519,519,519,0
20230821,143500,117237530,519,519,519,519,0
20230821,143400,117237530,519,518,519,518,1385
20230821,143300,116519715,518,518,518,518,1500
20230821,143200,115742715,519,519,519,519,0
20230821,143100,115742715,519,519,519,519,0
20230821,143000,115742715,519,519,519,519,74
20230821,142900,115704309,520,520,520,520,0
20230821,142800,115704309,520,520,520,520,0
20230821,142700,115704309,520,520,520,520,0
20230821,142600,115704309,520,520,520,520,0
20230821,142500,115704309,520,520,520,520,0
20230821,142400,115704309,520,520,520,520,10
20230821,142300,115699109,519,519,519,519,26
20230821,142200,115685615,519,519,519,519,0
20230821,142100,115685615,519,519,519,519,0
20230821,142000,115685615,519,519,519,519,25
20230821,141900,115672640,519,519,519,519,5
20230821,141800,115670045,519,519,519,519,0
20230821,141700,115670045,519,519,519,519,100
20230821,141600,115618145,519,519,519,519,395
20230821,141500,115413140,519,519,519,519,0
20230821,141400,115413140,519,519,519,519,0
20230821,141300,115413140,519,519,519,519,0
20230821,141200,115413140,519,519,519,519,0
20230821,141100,115413140,519,519,519,519,300
20230821,141000,115257440,519,519,519,519,5
20230821,140900,115254845,519,519,519,519,500
20230821,140800,114995345,519,519,519,519,0
20230821,140700,114995345,519,519,519,519,0
20230821,140600,114995345,519,519,519,519,0
20230821,140500,114995345,519,519,519,519,0
20230821,140400,114995345,519,519,519,519,4
20230821,140300,114993269,518,518,518,518,0
20230821,140200,114993269,518,518,518,518,0
20230821,140100,114993269,518,518,518,518,0
20230821,140000,114993269,518,518,518,518,0
20230821,135900,114993269,518,518,518,518,0
20230821,135800,114993269,518,518,518,518,0
20230821,135700,114993269,518,518,518,518,0
20230821,135600,114993269,518,518,518,518,0
20230821,135500,114993269,518,518,518,518,0
20230821,135400,114993269,518,518,518,518,0
20230821,135300,114993269,518,518,518,518,1991
20230821,135200,113961931,518,518,518,518,0
20230821,135100,113961931,518,518,518,518,0
20230821,135000,113961931,518,518,518,518,0
20230821,134900,113961931,518,518,518,518,9
20230821,134800,113957269,517,517,517,517,0
20230821,134700,113957269,517,517,517,517,0
20230821,134600,113957269,517,517,517,517,0
20230821,134500,113957269,517,517,517,517,0
20230821,134400,113957269,517,517,517,517,0
20230821,134300,113957269,517,517,517,517,0
20230821,134200,113957269,517,517,517,517,0
20230821,134100,113957269,517,517,517,517,0
20230821,134000,113957269,517,517,517,517,0
20230821,133900,113957269,517,517,517,517,0
20230821,133800,113957269,517,517,517,517,0
20230821,133700,113957269,517,517,517,517,0
20230821,133600,113957269,517,517,517,517,0
20230821,133500,113957269,517,517,517,517,0
20230821,133400,113957269,517,517,517,517,0
20230821,133300,113957269,517,517,517,517,0
20230821,133200,113957269,517,517,517,517,0
20230821,133100,113957269,517,517,517,517,0
20230821,133000,113957269,517,517,517,517,0
20230821,132900,113957269,517,517,517,517,0
20230821,132800,113957269,517,517,517,517,0
20230821,132700,113957269,517,517,517,517,0
20230821,132600,113957269,517,517,517,517,0
20230821,132500,113957269,517,517,517,517,0
20230821,132400,113957269,517,517,517,517,0
20230821,132300,113957269,517,517,517,517,0
20230821,132200,113957269,517,517,517,517,0
20230821,132100,113957269,517,517,517,517,0
20230821,132000,113957269,517,517,517,517,0
20230821,131900,113957269,517,517,517,517,0
20230821,131800,113957269,517,517,517,517,0
20230821,131700,113957269,517,517,517,517,0
20230821,131600,113957269,517,517,517,517,0
20230821,131500,113957269,517,519,519,517,4
20230821,131400,113955195,519,519,519,519,0
20230821,131300,113955195,519,519,519,519,0
20230821,131200,113955195,519,519,519,519,0
20230821,131100,113955195,519,519,519,519,0
20230821,131000,113955195,519,519,519,519,0
20230821,130900,113955195,519,519,519,519,0
20230821,130800,113955195,519,519,519,519,22
20230821,130700,113943777,519,519,519,519,0
20230821,130600,113943777,519,519,519,519,0
20230821,130500,113943777,519,519,519,519,0
20230821,130400,113943777,519,519,519,519,5
20230821,130300,113941182,519,519,519,519,2
20230821,130200,113940144,519,519,519,519,1119
20230821,130100,113359383,519,519,519,519,0
20230821,130000,113359383,519,519,519,519,1
20230821,125900,113358864,519,519,519,519,0
20230821,125800,113358864,519,519,519,519,0
20230821,125700,113358864,519,519,519,519,0
20230821,125600,113358864,519,519,519,519,0
20230821,125500,113358864,519,519,519,519,0
20230821,125400,113358864,519,519,519,519,0
20230821,125300,113358864,519,519,519,519,0
20230821,125200,113358864,519,519,519,519,0
20230821,125100,113358864,519,519,519,519,0
20230821,125000,113358864,519,519,519,519,0
20230821,124900,113358864,519,519,519,519,5
20230821,124800,113356269,519,519,519,519,30
20230821,124700,113340699,519,519,519,519,30
20230821,124600,113325129,519,519,519,519,5
20230821,124500,113322534,519,519,519,519,0
20230821,124400,113322534,519,519,519,519,0
20230821,124300,113322534,519,519,519,519,0
20230821,124200,113322534,519,518,519,516,8011
20230821,124100,109185740,519,519,519,519,1010
20230821,124000,108661550,519,519,519,519,0
20230821,123900,108661550,519,519,519,519,0
20230821,123800,108661550,519,519,519,519,75
20230821,123700,108622625,519,519,519,519,0
20230821,123600,108622625,519,519,519,519,5
20230821,123500,108620030,516,516,516,516,0
20230821,123400,108620030,516,516,516,516,0
20230821,123300,108620030,516,516,516,516,0
20230821,123200,108620030,516,516,516,516,0
20230821,123100,108620030,516,516,516,516,0
20230821,123000,108620030,516,516,516,516,9
20230821,122900,108615386,515,515,515,515,0
20230821,122800,108615386,515,515,515,515,0
20230821,122700,108615386,515,515,515,515,0
20230821,122600,108615386,515,518,518,515,34
20230821,122500,108597852,520,520,520,520,50
20230821,122400,108571852,520,520,520,520,1050
20230821,122300,108025852,519,519,519,519,5
20230821,122200,108023257,518,518,518,518,0
20230821,122100,108023257,518,518,518,518,1
20230821,122000,108022739,518,518,518,518,0
20230821,121900,108022739,518,515,518,515,136
20230821,121800,107952681,518,518,518,518,4
20230821,121700,107950609,518,517,518,517,6
20230821,121600,107947502,515,515,515,515,0
20230821,121500,107947502,515,515,515,515,0
20230821,121400,107947502,515,515,515,515,0
20230821,121300,107947502,515,516,516,515,1180
20230821,121200,107339780,517,517,517,517,0
20230821,121100,107339780,517,517,517,517,0
20230821,121000,107339780,517,518,518,517,14
20230821,120900,107332537,519,519,519,519,0
20230821,120800,107332537,519,520,520,519,2
20230821,120700,107331498,515,515,515,515,20
20230821,120600,107321198,520,520,520,520,0
20230821,120500,107321198,520,520,520,520,9
20230821,120400,107316518,520,520,520,520,2
20230821,120300,107315478,518,518,518,518,0
20230821,120200,107315478,518,519,519,518,1004
20230821,120100,106794906,519,519,519,519,0
20230821,120000,106794906,519,519,519,519,0
20230821,115900,106794906,519,519,519,519,0
20230821,115800,106794906,519,519,519,519,158
20230821,115700,106712904,518,517,518,517,1432
20230821,115600,105971670,517,517,517,517,0
20230821,115500,105971670,517,517,517,517,1200
20230821,115400,105351270,516,516,516,516,112
20230821,115300,105293478,516,516,516,516,5
20230821,115200,105290898,516,516,516,516,216
20230821,115100,105179442,516,516,516,516,70
20230821,115000,105143322,516,516,516,516,0
20230821,114900,105143322,516,516,516,516,0
20230821,114800,105143322,516,516,516,516,0
20230821,114700,105143322,516,516,516,516,0
20230821,114600,105143322,516,516,516,516,67
20230821,114500,105108750,516,516,516,516,0
20230821,114400,105108750,516,516,516,516,50
20230821,114300,105082950,516,516,516,516,0
20230821,114200,105082950,516,516,516,516,0
20230821,114100,105082950,516,516,516,516,0
20230821,114000,105082950,516,516,516,516,5
20230821,113900,105080370,516,516,516,516,0
20230821,113800,105080370,516,516,516,516,0
20230821,113700,105080370,516,517,517,516,101
20230821,113600,105028154,517,517,517,517,0
20230821,113500,105028154,517,517,517,517,60
20230821,113400,104997134,517,517,517,517,0
20230821,113300,104997134,517,517,517,517,100
20230821,113200,104945434,517,517,517,517,0
20230821,113100,104945434,517,517,517,517,1
20230821,113000,104944917,518,518,518,518,23
20230821,112900,104933003,518,518,518,518,0
20230821,112800,104933003,518,518,518,518,0
20230821,112700,104933003,518,518,518,518,0
20230821,112600,104933003,518,518,518,518,3
20230821,112500,104931449,518,518,518,518,50
20230821,112400,104905549,518,518,518,518,22
20230821,112300,104894153,516,516,516,516,0
20230821,112200,104894153,516,516,516,516,0
20230821,112100,104894153,516,516,516,516,0
20230821,112000,104894153,516,516,516,516,0
20230821,111900,104894153,516,516,516,516,185
20230821,111800,104798693,516,516,516,516,0
20230821,111700,104798693,516,516,516,516,0
20230821,111600,104798693,516,516,516,516,1
20230821,111500,104798177,516,516,516,516,314
20230821,111400,104636153,516,515,516,515,352
20230821,111300,104454863,516,516,516,516,10
20230821,111200,104449703,516,516,516,516,0
20230821,111100,104449703,516,516,516,516,0
20230821,111000,104449703,516,516,516,516,0
20230821,110900,104449703,516,516,516,516,0
20230821,110800,104449703,516,516,516,516,0
20230821,110700,104449703,516,516,516,516,0
20230821,110600,104449703,516,516,516,516,0
20230821,110500,104449703,516,516,516,516,0
20230821,110400,104449703,516,516,516,516,3
20230821,110300,104448155,516,516,516,516,2001
20230821,110200,103415639,515,515,515,515,0
20230821,110100,103415639,515,515,515,515,0
20230821,110000,103415639,515,515,515,515,0
20230821,105900,103415639,515,515,515,515,35
20230821,105800,103397614,515,515,515,515,0
20230821,105700,103397614,515,515,515,515,36
20230821,105600,103379074,515,515,515,515,1000
20230821,105500,102864074,516,516,516,516,0
20230821,105400,102864074,516,516,516,516,0
20230821,105300,102864074,516,517,517,516,98
20230821,105200,102813458,518,517,518,517,18
20230821,105100,102804140,517,517,517,517,0
20230821,105000,102804140,517,517,517,517,50
20230821,104900,102778290,517,517,517,517,117
20230821,104800,102717801,514,514,514,514,1000
20230821,104700,102203801,514,514,514,514,0
20230821,104600,102203801,514,514,514,514,5994
20230821,104500,99122885,514,514,514,514,0
20230821,104400,99122885,514,514,514,514,200
20230821,104300,99020085,513,513,513,513,0
20230821,104200,99020085,513,513,513,513,0
20230821,104100,99020085,513,515,515,513,15800
20230821,104000,90914655,513,516,516,513,13874
20230821,103900,83788961,516,516,516,516,0
20230821,103800,83788961,516,516,516,516,107
20230821,103700,83733749,517,517,517,517,0
20230821,103600,83733749,517,517,517,517,0
20230821,103500,83733749,517,517,517,517,500
20230821,103400,83475249,518,518,518,518,3
20230821,103300,83473695,520,520,520,520,0
20230821,103200,83473695,520,520,520,520,0
20230821,103100,83473695,520,520,520,520,0
20230821,103000,83473695,520,520,520,520,0
20230821,102900,83473695,520,520,520,520,0
20230821,102800,83473695,520,520,520,520,1
20230821,102700,83473175,515,515,515,515,0
20230821,102600,83473175,515,515,515,515,0
20230821,102500,83473175,515,515,515,515,0
20230821,102400,83473175,515,515,515,515,0
20230821,102300,83473175,515,518,518,515,6458
20230821,102200,80143057,518,518,518,518,100
20230821,102100,80091257,518,518,518,518,100
20230821,102000,80039457,518,518,518,518,0
20230821,101900,80039457,518,518,518,518,0
20230821,101800,80039457,518,518,518,518,525
20230821,101700,79767507,519,519,519,519,0
20230821,101600,79767507,519,519,519,519,0
20230821,101500,79767507,519,519,519,519,0
20230821,101400,79767507,519,519,519,519,82
20230821,101300,79724949,519,519,519,519,76
20230821,101200,79685505,524,524,524,524,0
20230821,101100,79685505,524,520,524,520,3787
20230821,101000,77708535,519,519,519,519,135
20230821,100900,77638470,520,520,520,520,90
20230821,100800,77591670,520,520,520,520,90
20230821,100700,77544870,520,520,520,520,200
20230821,100600,77440870,520,520,520,520,100
20230821,100500,77388870,520,520,520,520,3
20230821,100400,77387310,520,520,520,520,3
20230821,100300,77385750,520,520,520,520,4
20230821,100200,77383670,520,520,520,520,0
20230821,100100,77383670,520,520,520,520,0
20230821,100000,77383670,520,520,520,520,0
20230821,095900,77383670,520,520,520,520,1
20230821,095800,77383150,520,520,520,520,38
20230821,095700,77363390,520,520,520,520,6
20230821,095600,77360270,520,520,520,520,0
20230821,095500,77360270,520,520,520,520,8
20230821,095400,77356110,519,519,519,519,2000
20230821,095300,76318110,520,520,520,520,0
20230821,095200,76318110,520,520,520,520,0
20230821,095100,76318110,520,520,520,520,0
20230821,095000,76318110,520,520,520,520,0
20230821,094900,76318110,520,520,520,520,1
20230821,094800,76317590,519,519,520,519,1130
20230821,094700,75731090,518,518,518,518,0
20230821,094600,75731090,518,518,518,518,0
20230821,094500,75731090,518,518,518,518,302
20230821,094400,75574654,519,519,519,519,0
20230821,094300,75574654,519,519,519,519,7167
20230821,094200,71854981,518,518,518,518,8
20230821,094100,71850837,518,518,518,517,662
20230821,094000,71508061,518,519,519,518,167
20230821,093900,71421525,519,519,519,519,351
20230821,093800,71239356,519,519,519,519,9
20230821,093700,71234685,519,519,519,519,20
20230821,093600,71224305,519,519,519,519,0
20230821,093500,71224305,519,519,519,519,0
20230821,093400,71224305,519,519,519,519,1
20230821,093300,71223786,518,518,518,518,4939
20230821,093200,68665384,518,518,518,518,13
20230821,093100,68658650,518,518,518,518,44
20230821,093000,68635858,518,517,518,517,93
20230821,092900,68587773,517,517,517,517,0
20230821,092800,68587773,517,517,517,517,10
20230821,092700,68582603,517,517,517,517,101
20230821,092600,68530386,517,517,517,517,78
20230821,092500,68490060,517,517,517,517,300
20230821,092400,68334960,516,516,516,516,100
20230821,092300,68283360,515,515,515,515,0
20230821,092200,68283360,515,515,515,515,104
20230821,092100,68229800,517,510,517,510,22575
20230821,092000,56630966,510,510,510,510,1
20230821,091900,56630456,506,511,511,506,7800
20230821,091800,52673607,510,508,510,508,540
20230821,091700,52398247,507,511,512,506,13000
20230821,091600,45805804,512,512,512,508,17865
20230821,091500,36709941,508,515,516,508,6501
20230821,091400,33394246,514,516,518,514,8810
20230821,091300,28860698,514,520,520,514,4001
20230821,091200,26800312,515,515,515,515,0
20230821,091100,26800312,515,517,517,515,4000
20230821,091000,24735019,516,520,520,516,1307
20230821,090900,24060373,517,521,526,517,14197
20230821,090800,16689493,520,521,521,519,15078
20230821,090700,8850169,520,524,524,520,3000
20230821,090600,7283647,524,527,528,524,402
20230821,090500,7072860,524,526,528,524,11004
20230821,090400,1306714,526,526,526,526,11
20230821,090300,1300928,526,526,526,526,44
20230821,090200,1277784,523,523,523,523,0
20230821,090100,1277784,523,528,528,523,1415
20230821,090000,536448,528,528,528,528,1016