stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185600,64013727,380,380,380,380,3183
20230821,185500,64013727,380,380,380,380,0
20230821,185400,64013727,380,380,380,380,0
20230821,185300,64013727,380,380,380,380,0
20230821,185200,64013727,380,380,380,380,0
20230821,185100,64013727,380,380,380,380,0
20230821,185000,64013727,380,380,380,380,0
20230821,184900,64013727,380,380,380,380,0
20230821,184800,64013727,380,380,380,380,0
20230821,184700,64013727,380,380,380,380,0
20230821,184600,64013727,380,380,380,380,0
20230821,184500,64013727,380,380,380,380,0
20230821,184400,64013727,380,380,380,380,0
20230821,184300,64013727,380,380,380,380,0
20230821,184200,64013727,380,380,380,380,0
20230821,184100,64013727,380,380,380,380,0
20230821,184000,64013727,380,380,380,380,0
20230821,183900,64013727,380,380,380,380,0
20230821,183800,64013727,380,380,380,380,0
20230821,183700,64013727,380,380,380,380,0
20230821,183600,64013727,380,380,380,380,0
20230821,183500,64013727,380,380,380,380,0
20230821,183400,64013727,380,380,380,380,0
20230821,183300,64013727,380,380,380,380,0
20230821,183200,64013727,380,380,380,380,0
20230821,183100,64013727,380,380,380,380,0
20230821,183000,64013727,380,380,380,380,0
20230821,182900,64013727,380,380,380,380,0
20230821,182800,64013727,380,380,380,380,0
20230821,182700,64013727,380,380,380,380,0
20230821,182600,64013727,380,380,380,380,3183
20230821,182500,64013727,380,380,380,380,0
20230821,182400,64013727,380,380,380,380,0
20230821,182300,64013727,380,380,380,380,0
20230821,182200,64013727,380,380,380,380,0
20230821,182100,64013727,380,380,380,380,0
20230821,182000,64013727,380,380,380,380,0
20230821,181900,64013727,380,380,380,380,0
20230821,181800,64013727,380,380,380,380,0
20230821,181700,64013727,380,380,380,380,0
20230821,181600,64013727,380,380,380,380,0
20230821,181500,64013727,380,380,380,380,0
20230821,181400,64013727,380,380,380,380,0
20230821,181300,64013727,380,380,380,380,0
20230821,181200,64013727,380,380,380,380,0
20230821,181100,64013727,380,380,380,380,0
20230821,181000,64013727,380,380,380,380,0
20230821,180900,64013727,380,380,380,380,0
20230821,180800,64013727,380,380,380,380,0
20230821,180700,64013727,380,380,380,380,0
20230821,180600,64013727,380,380,380,380,0
20230821,180500,64013727,380,380,380,380,0
20230821,180400,64013727,380,380,380,380,0
20230821,180300,64013727,380,380,380,380,0
20230821,180200,64013727,380,380,380,380,0
20230821,180100,64013727,380,380,380,380,0
20230821,180000,64013727,380,380,380,380,0
20230821,175900,64013727,380,380,380,380,0
20230821,175800,64013727,380,380,380,380,0
20230821,175700,64013727,380,380,380,380,0
20230821,175600,64013727,380,380,380,380,3183
20230821,175500,64013727,380,380,380,380,0
20230821,175400,64013727,380,380,380,380,0
20230821,175300,64013727,380,380,380,380,0
20230821,175200,64013727,380,380,380,380,0
20230821,175100,64013727,380,380,380,380,0
20230821,175000,64013727,380,380,380,380,0
20230821,174900,64013727,380,380,380,380,0
20230821,174800,64013727,380,380,380,380,0
20230821,174700,64013727,380,380,380,380,0
20230821,174600,64013727,380,380,380,380,0
20230821,174500,64013727,380,380,380,380,0
20230821,174400,64013727,380,380,380,380,0
20230821,174300,64013727,380,380,380,380,0
20230821,174200,64013727,380,380,380,380,0
20230821,174100,64013727,380,380,380,380,0
20230821,174000,64013727,380,380,380,380,0
20230821,173900,64013727,380,380,380,380,0
20230821,173800,64013727,380,380,380,380,0
20230821,173700,64013727,380,380,380,380,0
20230821,173600,64013727,380,380,380,380,0
20230821,173500,64013727,380,380,380,380,0
20230821,173400,64013727,380,380,380,380,0
20230821,173300,64013727,380,380,380,380,0
20230821,173200,64013727,380,380,380,380,0
20230821,173100,64013727,380,380,380,380,0
20230821,173000,64013727,380,380,380,380,0
20230821,172900,64013727,380,380,380,380,0
20230821,172800,64013727,380,380,380,380,0
20230821,172700,64013727,380,380,380,380,0
20230821,172600,64013727,380,380,380,380,3183
20230821,172500,64013727,380,380,380,380,0
20230821,172400,64013727,380,380,380,380,0
20230821,172300,64013727,380,380,380,380,0
20230821,172200,64013727,380,380,380,380,0
20230821,172100,64013727,380,380,380,380,0
20230821,172000,64013727,380,380,380,380,0
20230821,171900,64013727,380,380,380,380,0
20230821,171800,64013727,380,380,380,380,0
20230821,171700,64013727,380,380,380,380,0
20230821,171600,64013727,380,380,380,380,0
20230821,171500,64013727,380,380,380,380,0
20230821,171400,64013727,380,380,380,380,0
20230821,171300,64013727,380,380,380,380,0
20230821,171200,64013727,380,380,380,380,0
20230821,171100,64013727,380,380,380,380,0
20230821,171000,64013727,380,380,380,380,0
20230821,170900,64013727,380,380,380,380,0
20230821,170800,64013727,380,380,380,380,0
20230821,170700,64013727,380,380,380,380,0
20230821,170600,64013727,380,380,380,380,0
20230821,170500,64013727,380,380,380,380,0
20230821,170400,64013727,380,380,380,380,0
20230821,170300,64013727,380,380,380,380,0
20230821,170200,64013727,380,380,380,380,0
20230821,170100,64013727,380,380,380,380,0
20230821,170000,64013727,380,380,380,380,0
20230821,165900,64013727,380,380,380,380,0
20230821,165800,64013727,380,380,380,380,0
20230821,165700,64013727,380,380,380,380,0
20230821,165600,64013727,380,380,380,380,3183
20230821,165500,64013727,380,380,380,380,0
20230821,165400,64013727,380,380,380,380,0
20230821,165300,64013727,380,380,380,380,0
20230821,165200,64013727,380,380,380,380,0
20230821,165100,64013727,380,380,380,380,0
20230821,165000,64013727,380,380,380,380,0
20230821,164900,64013727,380,380,380,380,0
20230821,164800,64013727,380,380,380,380,0
20230821,164700,64013727,380,380,380,380,0
20230821,164600,64013727,380,380,380,380,0
20230821,164500,64013727,380,380,380,380,0
20230821,164400,64013727,380,380,380,380,0
20230821,164300,64013727,380,380,380,380,0
20230821,164200,64013727,380,380,380,380,0
20230821,164100,64013727,380,380,380,380,0
20230821,164000,64013727,380,380,380,380,0
20230821,163900,64013727,380,380,380,380,0
20230821,163800,64013727,380,380,380,380,0
20230821,163700,64013727,380,380,380,380,0
20230821,163600,64013727,380,380,380,380,0
20230821,163500,64013727,380,380,380,380,0
20230821,163400,64013727,380,380,380,380,0
20230821,163300,64013727,380,380,380,380,0
20230821,163200,64013727,380,380,380,380,0
20230821,163100,64013727,380,380,380,380,0
20230821,163000,64013727,380,380,380,380,0
20230821,162900,64013727,380,380,380,380,0
20230821,162800,64013727,380,380,380,380,0
20230821,162700,64013727,380,380,380,380,0
20230821,162600,64013727,380,380,380,380,3183
20230821,162500,64013727,380,380,380,380,0
20230821,162400,64013727,380,380,380,380,0
20230821,162300,64013727,380,380,380,380,0
20230821,162200,64013727,380,380,380,380,0
20230821,162100,64013727,380,380,380,380,0
20230821,162000,64013727,380,380,380,380,0
20230821,161900,64013727,380,380,380,380,0
20230821,161800,64013727,380,380,380,380,0
20230821,161700,64013727,380,380,380,380,0
20230821,161600,64013727,380,380,380,380,0
20230821,161500,64013727,380,380,380,380,0
20230821,161400,64013727,380,380,380,380,0
20230821,161300,64013727,380,380,380,380,0
20230821,161200,64013727,380,380,380,380,0
20230821,161100,64013727,380,380,380,380,0
20230821,161000,64013727,380,380,380,380,0
20230821,160900,64013727,380,380,380,380,0
20230821,160800,64013727,380,380,380,380,0
20230821,160700,64013727,380,380,380,380,0
20230821,160600,64013727,380,380,380,380,0
20230821,160500,64013727,380,380,380,380,0
20230821,160400,64013727,380,380,380,380,0
20230821,160300,64013727,380,380,380,380,0
20230821,160200,64013727,380,380,380,380,0
20230821,160100,64013727,380,380,380,380,0
20230821,160000,64013727,380,380,380,380,0
20230821,155900,64013727,380,380,380,380,0
20230821,155800,64013727,380,380,380,380,0
20230821,155700,64013727,380,380,380,380,0
20230821,155600,64013727,380,380,380,380,3183
20230821,155500,64013727,380,380,380,380,0
20230821,155400,64013727,380,380,380,380,0
20230821,155300,64013727,380,380,380,380,0
20230821,155200,64013727,380,380,380,380,0
20230821,155100,64013727,380,380,380,380,0
20230821,155000,64013727,380,380,380,380,0
20230821,154900,64013727,380,380,380,380,0
20230821,154800,64013727,380,380,380,380,0
20230821,154700,64013727,380,380,380,380,0
20230821,154600,64013727,380,380,380,380,0
20230821,154500,64013727,380,380,380,380,0
20230821,154400,64013727,380,380,380,380,0
20230821,154300,64013727,380,380,380,380,0
20230821,154200,64013727,380,380,380,380,0
20230821,154100,64013727,380,380,380,380,0
20230821,154000,64013727,380,380,380,380,0
20230821,153900,64013727,380,380,380,380,0
20230821,153800,64013727,380,380,380,380,0
20230821,153700,64013727,380,380,380,380,0
20230821,153600,64013727,380,380,380,380,0
20230821,153500,64013727,380,380,380,380,0
20230821,153400,64013727,380,380,380,380,0
20230821,153300,64013727,380,380,380,380,0
20230821,153200,64013727,380,380,380,380,0
20230821,153100,64013727,380,380,380,380,0
20230821,153000,64013727,380,380,380,380,3183
20230821,152900,62804187,381,381,381,381,0
20230821,152800,62804187,381,381,381,381,0
20230821,152700,62804187,381,381,381,381,0
20230821,152600,62804187,381,381,381,381,0
20230821,152500,62804187,381,381,381,381,0
20230821,152400,62804187,381,381,381,381,0
20230821,152300,62804187,381,381,381,381,0
20230821,152200,62804187,381,381,381,381,0
20230821,152100,62804187,381,381,381,381,0
20230821,152000,62804187,381,381,381,381,0
20230821,151900,62804187,381,381,381,381,0
20230821,151800,62804187,381,381,381,381,4
20230821,151700,62802663,380,380,380,380,0
20230821,151600,62802663,380,380,380,380,15
20230821,151500,62796963,381,381,381,381,59
20230821,151400,62774484,382,382,382,382,0
20230821,151300,62774484,382,382,382,382,1
20230821,151200,62774102,382,382,382,382,0
20230821,151100,62774102,382,382,382,382,1
20230821,151000,62773720,382,381,382,381,3
20230821,150900,62772575,382,382,382,382,2
20230821,150800,62771811,382,382,382,382,0
20230821,150700,62771811,382,382,382,382,0
20230821,150600,62771811,382,382,382,382,6
20230821,150500,62769519,381,381,381,381,2500
20230821,150400,61817019,380,380,380,380,0
20230821,150300,61817019,380,380,380,380,0
20230821,150200,61817019,380,380,380,380,0
20230821,150100,61817019,380,380,380,380,11
20230821,150000,61812839,381,381,381,381,0
20230821,145900,61812839,381,381,381,381,0
20230821,145800,61812839,381,381,381,381,0
20230821,145700,61812839,381,381,381,381,0
20230821,145600,61812839,381,381,381,381,0
20230821,145500,61812839,381,381,381,381,1
20230821,145400,61812458,381,381,381,381,1
20230821,145300,61812077,380,380,380,380,0
20230821,145200,61812077,380,380,380,380,0
20230821,145100,61812077,380,380,380,380,0
20230821,145000,61812077,380,380,380,380,0
20230821,144900,61812077,380,380,380,380,563
20230821,144800,61598137,380,380,380,380,0
20230821,144700,61598137,380,380,380,380,0
20230821,144600,61598137,380,380,380,380,1
20230821,144500,61597757,381,381,381,381,0
20230821,144400,61597757,381,381,381,381,0
20230821,144300,61597757,381,381,381,381,0
20230821,144200,61597757,381,381,381,381,0
20230821,144100,61597757,381,381,381,381,0
20230821,144000,61597757,381,381,381,381,1
20230821,143900,61597376,380,380,380,380,0
20230821,143800,61597376,380,380,380,380,0
20230821,143700,61597376,380,380,380,380,0
20230821,143600,61597376,380,380,380,380,1
20230821,143500,61596996,380,380,380,380,0
20230821,143400,61596996,380,380,380,380,0
20230821,143300,61596996,380,380,380,380,1
20230821,143200,61596616,380,380,380,380,0
20230821,143100,61596616,380,380,380,380,0
20230821,143000,61596616,380,382,382,380,6
20230821,142900,61594328,382,381,382,381,25
20230821,142800,61584802,380,380,380,380,0
20230821,142700,61584802,380,380,380,380,0
20230821,142600,61584802,380,380,380,380,0
20230821,142500,61584802,380,380,380,380,0
20230821,142400,61584802,380,380,380,380,0
20230821,142300,61584802,380,380,380,380,0
20230821,142200,61584802,380,380,380,380,0
20230821,142100,61584802,380,380,380,380,0
20230821,142000,61584802,380,380,380,380,0
20230821,141900,61584802,380,380,380,380,1
20230821,141800,61584422,380,380,380,380,0
20230821,141700,61584422,380,380,380,380,0
20230821,141600,61584422,380,380,380,380,0
20230821,141500,61584422,380,380,380,380,1
20230821,141400,61584042,383,383,383,383,1
20230821,141300,61583659,383,383,383,383,0
20230821,141200,61583659,383,382,383,382,220
20230821,141100,61499401,383,382,383,382,115
20230821,141000,61455458,382,382,382,382,8001
20230821,140900,58399076,381,381,381,381,0
20230821,140800,58399076,381,381,381,381,300
20230821,140700,58284776,380,380,380,380,0
20230821,140600,58284776,380,380,380,380,0
20230821,140500,58284776,380,380,380,380,0
20230821,140400,58284776,380,380,380,380,0
20230821,140300,58284776,380,380,380,380,0
20230821,140200,58284776,380,380,380,380,290
20230821,140100,58174576,382,382,382,382,0
20230821,140000,58174576,382,382,382,382,0
20230821,135900,58174576,382,382,382,382,0
20230821,135800,58174576,382,382,382,382,0
20230821,135700,58174576,382,382,382,382,0
20230821,135600,58174576,382,382,382,382,0
20230821,135500,58174576,382,380,382,380,370
20230821,135400,58033613,381,381,381,381,6000
20230821,135300,55747613,380,380,380,380,0
20230821,135200,55747613,380,380,380,380,1010
20230821,135100,55363813,381,381,381,381,0
20230821,135000,55363813,381,381,381,381,0
20230821,134900,55363813,381,380,381,380,14
20230821,134800,55358489,378,378,378,378,0
20230821,134700,55358489,378,378,378,378,0
20230821,134600,55358489,378,378,378,378,0
20230821,134500,55358489,378,380,380,378,126
20230821,134400,55310727,380,380,380,380,0
20230821,134300,55310727,380,380,380,380,0
20230821,134200,55310727,380,380,380,380,1943
20230821,134100,54572387,380,380,380,380,0
20230821,134000,54572387,380,380,380,380,0
20230821,133900,54572387,380,380,380,380,0
20230821,133800,54572387,380,380,380,380,0
20230821,133700,54572387,380,380,380,380,0
20230821,133600,54572387,380,380,380,380,1
20230821,133500,54572007,380,380,380,380,0
20230821,133400,54572007,380,379,380,379,277
20230821,133300,54466857,378,378,378,378,0
20230821,133200,54466857,378,378,378,378,0
20230821,133100,54466857,378,378,378,378,0
20230821,133000,54466857,378,378,378,378,1089
20230821,132900,54055215,379,379,379,379,800
20230821,132800,53752015,378,378,378,378,0
20230821,132700,53752015,378,378,378,378,0
20230821,132600,53752015,378,378,378,378,1
20230821,132500,53751637,379,379,379,379,0
20230821,132400,53751637,379,379,379,379,0
20230821,132300,53751637,379,379,379,379,0
20230821,132200,53751637,379,379,379,379,110
20230821,132100,53709947,379,379,379,379,0
20230821,132000,53709947,379,379,379,379,0
20230821,131900,53709947,379,380,380,379,5001
20230821,131800,51809568,377,377,377,377,790
20230821,131700,51511738,378,378,378,378,210
20230821,131600,51432358,378,378,378,378,0
20230821,131500,51432358,378,378,378,378,0
20230821,131400,51432358,378,378,378,378,0
20230821,131300,51432358,378,378,378,378,1
20230821,131200,51431980,380,380,380,380,0
20230821,131100,51431980,380,380,380,380,0
20230821,131000,51431980,380,380,380,380,0
20230821,130900,51431980,380,380,380,380,300
20230821,130800,51317980,381,381,381,381,0
20230821,130700,51317980,381,381,381,381,0
20230821,130600,51317980,381,381,381,381,0
20230821,130500,51317980,381,381,381,381,0
20230821,130400,51317980,381,381,381,381,0
20230821,130300,51317980,381,381,381,381,0
20230821,130200,51317980,381,380,381,380,11
20230821,130100,51313799,378,378,378,378,599
20230821,130000,51087377,378,378,378,378,10000
20230821,125900,47307377,378,378,378,378,1
20230821,125800,47306999,378,378,378,378,0
20230821,125700,47306999,378,378,378,378,0
20230821,125600,47306999,378,378,378,378,2
20230821,125500,47306243,381,381,381,381,0
20230821,125400,47306243,381,381,381,381,0
20230821,125300,47306243,381,381,381,381,0
20230821,125200,47306243,381,381,381,381,0
20230821,125100,47306243,381,381,381,381,0
20230821,125000,47306243,381,381,381,381,0
20230821,124900,47306243,381,381,381,381,0
20230821,124800,47306243,381,381,381,381,0
20230821,124700,47306243,381,381,381,381,0
20230821,124600,47306243,381,381,381,381,0
20230821,124500,47306243,381,381,381,381,0
20230821,124400,47306243,381,381,381,381,0
20230821,124300,47306243,381,381,381,381,2
20230821,124200,47305481,381,381,381,381,10
20230821,124100,47301671,381,381,381,381,1
20230821,124000,47301290,381,381,381,381,5
20230821,123900,47299385,382,382,382,382,0
20230821,123800,47299385,382,382,382,382,0
20230821,123700,47299385,382,382,382,382,0
20230821,123600,47299385,382,382,382,382,0
20230821,123500,47299385,382,382,382,382,1
20230821,123400,47299003,382,382,382,382,1000
20230821,123300,46917003,382,380,382,380,250
20230821,123200,46821759,377,379,379,377,1434
20230821,123100,46279511,381,381,381,381,0
20230821,123000,46279511,381,381,381,381,0
20230821,122900,46279511,381,381,381,381,0
20230821,122800,46279511,381,381,381,381,0
20230821,122700,46279511,381,381,381,381,0
20230821,122600,46279511,381,381,381,381,0
20230821,122500,46279511,381,381,381,381,0
20230821,122400,46279511,381,381,381,381,1
20230821,122300,46279130,381,381,381,381,0
20230821,122200,46279130,381,381,381,381,0
20230821,122100,46279130,381,381,381,381,0
20230821,122000,46279130,381,381,381,381,2
20230821,121900,46278368,381,381,381,381,1
20230821,121800,46277987,379,379,379,379,0
20230821,121700,46277987,379,379,379,379,0
20230821,121600,46277987,379,381,381,379,133
20230821,121500,46227318,381,381,381,381,0
20230821,121400,46227318,381,381,381,381,1
20230821,121300,46226937,380,380,380,380,0
20230821,121200,46226937,380,380,380,380,0
20230821,121100,46226937,380,380,380,380,1010
20230821,121000,45843137,382,381,382,381,860
20230821,120900,45515476,381,381,381,381,0
20230821,120800,45515476,381,381,381,381,0
20230821,120700,45515476,381,381,381,381,35
20230821,120600,45502141,381,381,381,381,0
20230821,120500,45502141,381,381,381,381,0
20230821,120400,45502141,381,381,381,381,2
20230821,120300,45501379,380,380,380,380,0
20230821,120200,45501379,380,380,380,380,1
20230821,120100,45500999,381,381,381,381,5031
20230821,120000,43584188,381,381,381,381,2
20230821,115900,43583426,380,379,380,379,346
20230821,115800,43451951,380,380,380,380,0
20230821,115700,43451951,380,380,380,380,0
20230821,115600,43451951,380,380,380,380,0
20230821,115500,43451951,380,380,380,380,1
20230821,115400,43451571,380,380,380,380,0
20230821,115300,43451571,380,380,380,380,0
20230821,115200,43451571,380,380,380,380,0
20230821,115100,43451571,380,380,380,380,20
20230821,115000,43443971,380,380,380,380,0
20230821,114900,43443971,380,380,380,380,0
20230821,114800,43443971,380,380,380,380,0
20230821,114700,43443971,380,380,380,380,0
20230821,114600,43443971,380,380,380,380,1
20230821,114500,43443591,378,378,378,378,0
20230821,114400,43443591,378,378,378,378,0
20230821,114300,43443591,378,378,378,378,0
20230821,114200,43443591,378,378,378,378,0
20230821,114100,43443591,378,378,378,378,0
20230821,114000,43443591,378,378,378,378,0
20230821,113900,43443591,378,378,378,378,0
20230821,113800,43443591,378,378,378,378,0
20230821,113700,43443591,378,378,378,378,0
20230821,113600,43443591,378,378,378,378,0
20230821,113500,43443591,378,378,378,378,0
20230821,113400,43443591,378,378,378,378,0
20230821,113300,43443591,378,378,378,378,1
20230821,113200,43443213,378,378,378,378,0
20230821,113100,43443213,378,378,378,378,0
20230821,113000,43443213,378,378,378,378,0
20230821,112900,43443213,378,378,378,378,0
20230821,112800,43443213,378,378,378,378,2
20230821,112700,43442457,380,380,380,380,0
20230821,112600,43442457,380,380,380,380,23
20230821,112500,43433717,381,380,381,380,20
20230821,112400,43426110,378,378,378,378,0
20230821,112300,43426110,378,378,378,378,0
20230821,112200,43426110,378,378,378,378,0
20230821,112100,43426110,378,378,378,378,1
20230821,112000,43425732,381,381,381,381,1
20230821,111900,43425351,381,381,381,381,1
20230821,111800,43424970,381,381,381,381,0
20230821,111700,43424970,381,380,381,380,34
20230821,111600,43412049,380,380,380,380,0
20230821,111500,43412049,380,380,380,380,0
20230821,111400,43412049,380,380,380,380,23
20230821,111300,43403309,380,380,380,380,1
20230821,111200,43402929,378,378,378,378,14
20230821,111100,43397637,381,381,381,381,1
20230821,111000,43397256,381,381,381,381,0
20230821,110900,43397256,381,381,381,381,1
20230821,110800,43396875,381,381,381,381,0
20230821,110700,43396875,381,381,381,381,2
20230821,110600,43396113,381,381,381,381,1
20230821,110500,43395732,381,381,381,381,0
20230821,110400,43395732,381,381,381,381,0
20230821,110300,43395732,381,381,381,381,0
20230821,110200,43395732,381,380,381,380,2
20230821,110100,43394971,381,381,381,381,0
20230821,110000,43394971,381,379,381,379,250
20230821,105900,43299903,378,378,378,378,610
20230821,105800,43069323,380,380,380,380,0
20230821,105700,43069323,380,380,380,380,0
20230821,105600,43069323,380,380,380,380,0
20230821,105500,43069323,380,380,380,380,0
20230821,105400,43069323,380,380,380,380,0
20230821,105300,43069323,380,380,380,380,0
20230821,105200,43069323,380,380,380,380,3000
20230821,105100,41929323,380,380,380,380,0
20230821,105000,41929323,380,380,380,380,0
20230821,104900,41929323,380,380,380,380,0
20230821,104800,41929323,380,380,380,380,4000
20230821,104700,40409323,380,380,380,380,0
20230821,104600,40409323,380,380,380,380,0
20230821,104500,40409323,380,380,380,380,10
20230821,104400,40405523,380,380,380,380,0
20230821,104300,40405523,380,380,380,380,5000
20230821,104200,38505523,380,380,380,380,0
20230821,104100,38505523,380,380,380,380,0
20230821,104000,38505523,380,380,380,380,0
20230821,103900,38505523,380,379,380,379,501
20230821,103800,38315561,377,377,377,377,0
20230821,103700,38315561,377,377,377,377,0
20230821,103600,38315561,377,377,377,377,3
20230821,103500,38314430,379,379,379,379,1
20230821,103400,38314051,378,378,378,378,0
20230821,103300,38314051,378,378,378,378,910
20230821,103200,37970071,379,378,379,378,814
20230821,103100,37661739,378,378,378,378,0
20230821,103000,37661739,378,378,378,378,0
20230821,102900,37661739,378,378,378,378,1000
20230821,102800,37283739,376,376,376,376,0
20230821,102700,37283739,376,376,376,376,0
20230821,102600,37283739,376,376,376,376,0
20230821,102500,37283739,376,376,376,376,0
20230821,102400,37283739,376,376,376,376,0
20230821,102300,37283739,376,376,376,376,0
20230821,102200,37283739,376,376,376,376,0
20230821,102100,37283739,376,376,376,376,0
20230821,102000,37283739,376,376,376,376,0
20230821,101900,37283739,376,376,376,376,0
20230821,101800,37283739,376,376,376,376,0
20230821,101700,37283739,376,376,376,376,0
20230821,101600,37283739,376,377,377,376,187
20230821,101500,37213389,379,378,379,378,10000
20230821,101400,33423537,377,377,377,377,0
20230821,101300,33423537,377,378,378,377,179
20230821,101200,33355992,378,378,378,378,0
20230821,101100,33355992,378,378,378,378,0
20230821,101000,33355992,378,378,378,378,258
20230821,100900,33258468,377,377,377,377,5
20230821,100800,33256583,378,378,378,378,241
20230821,100700,33165485,378,378,378,378,0
20230821,100600,33165485,378,379,379,378,2
20230821,100500,33164728,379,378,379,378,6763
20230821,100400,30608309,377,377,377,377,0
20230821,100300,30608309,377,377,377,377,0
20230821,100200,30608309,377,377,377,377,4000
20230821,100100,29100309,377,378,378,377,3
20230821,100000,29099177,377,377,377,377,0
20230821,095900,29099177,377,377,377,377,0
20230821,095800,29099177,377,377,377,377,2
20230821,095700,29098423,377,377,377,377,0
20230821,095600,29098423,377,377,377,377,0
20230821,095500,29098423,377,377,377,377,415
20230821,095400,28941968,377,377,377,377,54
20230821,095300,28921610,375,375,375,375,0
20230821,095200,28921610,375,377,377,375,2
20230821,095100,28920858,375,375,375,375,1
20230821,095000,28920483,375,377,378,375,201
20230821,094900,28844655,375,375,375,375,700
20230821,094800,28582155,375,376,376,375,3
20230821,094700,28581028,375,376,378,375,15001
20230821,094600,22911701,374,375,376,374,5013
20230821,094500,21031817,375,375,375,375,1
20230821,094400,21031442,374,375,375,374,10000
20230821,094300,17288512,375,375,375,375,0
20230821,094200,17288512,375,375,375,375,0
20230821,094100,17288512,375,377,377,375,92
20230821,094000,17253901,376,377,377,376,5
20230821,093900,17252019,378,378,378,378,11
20230821,093800,17247861,378,377,378,377,80
20230821,093700,17217699,377,377,377,377,10
20230821,093600,17213929,377,377,377,377,0
20230821,093500,17213929,377,377,377,377,0
20230821,093400,17213929,377,377,377,377,1500
20230821,093300,16648429,377,377,377,377,0
20230821,093200,16648429,377,377,377,377,5
20230821,093100,16646544,377,377,377,377,0
20230821,093000,16646544,377,377,377,377,0
20230821,092900,16646544,377,377,377,377,0
20230821,092800,16646544,377,376,377,376,4
20230821,092700,16645039,375,375,375,375,0
20230821,092600,16645039,375,375,375,375,0
20230821,092500,16645039,375,375,375,375,0
20230821,092400,16645039,375,375,375,375,0
20230821,092300,16645039,375,375,375,375,0
20230821,092200,16645039,375,375,375,375,0
20230821,092100,16645039,375,375,375,375,1000
20230821,092000,16270039,377,377,377,377,0
20230821,091900,16270039,377,377,377,377,0
20230821,091800,16270039,377,377,377,377,2002
20230821,091700,15515285,377,377,377,377,1
20230821,091600,15514908,378,378,378,378,0
20230821,091500,15514908,378,378,378,378,1
20230821,091400,15514530,378,378,378,378,1
20230821,091300,15514152,378,376,378,376,11500
20230821,091200,11168543,377,376,377,376,4000
20230821,091100,9661543,375,375,375,375,0
20230821,091000,9661543,375,375,375,375,1005
20230821,090900,9284668,376,375,376,375,3005
20230821,090800,8155788,374,374,374,373,705
20230821,090700,7892120,374,374,374,374,710
20230821,090600,7626580,375,375,375,375,2
20230821,090500,7625830,375,375,375,375,1
20230821,090400,7625455,371,374,374,371,10000
20230821,090300,3902318,378,374,378,374,700
20230821,090200,3639872,373,377,377,373,6700
20230821,090100,1135890,378,378,378,378,0
20230821,090000,1135890,378,378,378,378,3005