stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185800,1125566132,1053,1053,1053,1053,15433
20230821,185700,1125566132,1053,1053,1053,1053,0
20230821,185600,1125566132,1053,1053,1053,1053,0
20230821,185500,1125566132,1053,1053,1053,1053,0
20230821,185400,1125566132,1053,1053,1053,1053,0
20230821,185300,1125566132,1053,1053,1053,1053,0
20230821,185200,1125566132,1053,1053,1053,1053,0
20230821,185100,1125566132,1053,1053,1053,1053,0
20230821,185000,1125566132,1053,1053,1053,1053,0
20230821,184900,1125566132,1053,1053,1053,1053,0
20230821,184800,1125566132,1053,1053,1053,1053,0
20230821,184700,1125566132,1053,1053,1053,1053,0
20230821,184600,1125566132,1053,1053,1053,1053,0
20230821,184500,1125566132,1053,1053,1053,1053,0
20230821,184400,1125566132,1053,1053,1053,1053,0
20230821,184300,1125566132,1053,1053,1053,1053,0
20230821,184200,1125566132,1053,1053,1053,1053,0
20230821,184100,1125566132,1053,1053,1053,1053,0
20230821,184000,1125566132,1053,1053,1053,1053,0
20230821,183900,1125566132,1053,1053,1053,1053,0
20230821,183800,1125566132,1053,1053,1053,1053,0
20230821,183700,1125566132,1053,1053,1053,1053,0
20230821,183600,1125566132,1053,1053,1053,1053,0
20230821,183500,1125566132,1053,1053,1053,1053,0
20230821,183400,1125566132,1053,1053,1053,1053,0
20230821,183300,1125566132,1053,1053,1053,1053,0
20230821,183200,1125566132,1053,1053,1053,1053,0
20230821,183100,1125566132,1053,1053,1053,1053,0
20230821,183000,1125566132,1053,1053,1053,1053,0
20230821,182900,1125566132,1053,1053,1053,1053,0
20230821,182800,1125566132,1053,1053,1053,1053,15433
20230821,182700,1125566132,1053,1053,1053,1053,0
20230821,182600,1125566132,1053,1053,1053,1053,0
20230821,182500,1125566132,1053,1053,1053,1053,0
20230821,182400,1125566132,1053,1053,1053,1053,0
20230821,182300,1125566132,1053,1053,1053,1053,0
20230821,182200,1125566132,1053,1053,1053,1053,0
20230821,182100,1125566132,1053,1053,1053,1053,0
20230821,182000,1125566132,1053,1053,1053,1053,0
20230821,181900,1125566132,1053,1053,1053,1053,0
20230821,181800,1125566132,1053,1053,1053,1053,0
20230821,181700,1125566132,1053,1053,1053,1053,0
20230821,181600,1125566132,1053,1053,1053,1053,0
20230821,181500,1125566132,1053,1053,1053,1053,0
20230821,181400,1125566132,1053,1053,1053,1053,0
20230821,181300,1125566132,1053,1053,1053,1053,0
20230821,181200,1125566132,1053,1053,1053,1053,0
20230821,181100,1125566132,1053,1053,1053,1053,0
20230821,181000,1125566132,1053,1053,1053,1053,0
20230821,180900,1125566132,1053,1053,1053,1053,0
20230821,180800,1125566132,1053,1053,1053,1053,0
20230821,180700,1125566132,1053,1053,1053,1053,0
20230821,180600,1125566132,1053,1053,1053,1053,0
20230821,180500,1125566132,1053,1053,1053,1053,0
20230821,180400,1125566132,1053,1053,1053,1053,0
20230821,180300,1125566132,1053,1053,1053,1053,0
20230821,180200,1125566132,1053,1053,1053,1053,0
20230821,180100,1125566132,1053,1053,1053,1053,0
20230821,180000,1125566132,1053,1053,1053,1053,0
20230821,175900,1125566132,1053,1053,1053,1053,0
20230821,175800,1125566132,1053,1053,1053,1053,15433
20230821,175700,1125566132,1053,1053,1053,1053,0
20230821,175600,1125566132,1053,1053,1053,1053,0
20230821,175500,1125566132,1053,1053,1053,1053,0
20230821,175400,1125566132,1053,1053,1053,1053,0
20230821,175300,1125566132,1053,1053,1053,1053,0
20230821,175200,1125566132,1053,1053,1053,1053,0
20230821,175100,1125566132,1053,1053,1053,1053,0
20230821,175000,1125566132,1053,1053,1053,1053,0
20230821,174900,1125566132,1053,1053,1053,1053,0
20230821,174800,1125566132,1053,1053,1053,1053,0
20230821,174700,1125566132,1053,1053,1053,1053,0
20230821,174600,1125566132,1053,1053,1053,1053,0
20230821,174500,1125566132,1053,1053,1053,1053,0
20230821,174400,1125566132,1053,1053,1053,1053,0
20230821,174300,1125566132,1053,1053,1053,1053,0
20230821,174200,1125566132,1053,1053,1053,1053,0
20230821,174100,1125566132,1053,1053,1053,1053,0
20230821,174000,1125566132,1053,1053,1053,1053,0
20230821,173900,1125566132,1053,1053,1053,1053,0
20230821,173800,1125566132,1053,1053,1053,1053,0
20230821,173700,1125566132,1053,1053,1053,1053,0
20230821,173600,1125566132,1053,1053,1053,1053,0
20230821,173500,1125566132,1053,1053,1053,1053,0
20230821,173400,1125566132,1053,1053,1053,1053,0
20230821,173300,1125566132,1053,1053,1053,1053,0
20230821,173200,1125566132,1053,1053,1053,1053,0
20230821,173100,1125566132,1053,1053,1053,1053,0
20230821,173000,1125566132,1053,1053,1053,1053,0
20230821,172900,1125566132,1053,1053,1053,1053,0
20230821,172800,1125566132,1053,1053,1053,1053,15433
20230821,172700,1125566132,1053,1053,1053,1053,0
20230821,172600,1125566132,1053,1053,1053,1053,0
20230821,172500,1125566132,1053,1053,1053,1053,0
20230821,172400,1125566132,1053,1053,1053,1053,0
20230821,172300,1125566132,1053,1053,1053,1053,0
20230821,172200,1125566132,1053,1053,1053,1053,0
20230821,172100,1125566132,1053,1053,1053,1053,0
20230821,172000,1125566132,1053,1053,1053,1053,0
20230821,171900,1125566132,1053,1053,1053,1053,0
20230821,171800,1125566132,1053,1053,1053,1053,0
20230821,171700,1125566132,1053,1053,1053,1053,0
20230821,171600,1125566132,1053,1053,1053,1053,0
20230821,171500,1125566132,1053,1053,1053,1053,0
20230821,171400,1125566132,1053,1053,1053,1053,0
20230821,171300,1125566132,1053,1053,1053,1053,0
20230821,171200,1125566132,1053,1053,1053,1053,0
20230821,171100,1125566132,1053,1053,1053,1053,0
20230821,171000,1125566132,1053,1053,1053,1053,0
20230821,170900,1125566132,1053,1053,1053,1053,0
20230821,170800,1125566132,1053,1053,1053,1053,0
20230821,170700,1125566132,1053,1053,1053,1053,0
20230821,170600,1125566132,1053,1053,1053,1053,0
20230821,170500,1125566132,1053,1053,1053,1053,0
20230821,170400,1125566132,1053,1053,1053,1053,0
20230821,170300,1125566132,1053,1053,1053,1053,0
20230821,170200,1125566132,1053,1053,1053,1053,0
20230821,170100,1125566132,1053,1053,1053,1053,0
20230821,170000,1125566132,1053,1053,1053,1053,0
20230821,165900,1125566132,1053,1053,1053,1053,0
20230821,165800,1125566132,1053,1053,1053,1053,15433
20230821,165700,1125566132,1053,1053,1053,1053,0
20230821,165600,1125566132,1053,1053,1053,1053,0
20230821,165500,1125566132,1053,1053,1053,1053,0
20230821,165400,1125566132,1053,1053,1053,1053,0
20230821,165300,1125566132,1053,1053,1053,1053,0
20230821,165200,1125566132,1053,1053,1053,1053,0
20230821,165100,1125566132,1053,1053,1053,1053,0
20230821,165000,1125566132,1053,1053,1053,1053,0
20230821,164900,1125566132,1053,1053,1053,1053,0
20230821,164800,1125566132,1053,1053,1053,1053,0
20230821,164700,1125566132,1053,1053,1053,1053,0
20230821,164600,1125566132,1053,1053,1053,1053,0
20230821,164500,1125566132,1053,1053,1053,1053,0
20230821,164400,1125566132,1053,1053,1053,1053,0
20230821,164300,1125566132,1053,1053,1053,1053,0
20230821,164200,1125566132,1053,1053,1053,1053,0
20230821,164100,1125566132,1053,1053,1053,1053,0
20230821,164000,1125566132,1053,1053,1053,1053,0
20230821,163900,1125566132,1053,1053,1053,1053,0
20230821,163800,1125566132,1053,1053,1053,1053,0
20230821,163700,1125566132,1053,1053,1053,1053,0
20230821,163600,1125566132,1053,1053,1053,1053,0
20230821,163500,1125566132,1053,1053,1053,1053,0
20230821,163400,1125566132,1053,1053,1053,1053,0
20230821,163300,1125566132,1053,1053,1053,1053,0
20230821,163200,1125566132,1053,1053,1053,1053,0
20230821,163100,1125566132,1053,1053,1053,1053,0
20230821,163000,1125566132,1053,1053,1053,1053,0
20230821,162900,1125566132,1053,1053,1053,1053,0
20230821,162800,1125566132,1053,1053,1053,1053,15433
20230821,162700,1125566132,1053,1053,1053,1053,0
20230821,162600,1125566132,1053,1053,1053,1053,0
20230821,162500,1125566132,1053,1053,1053,1053,0
20230821,162400,1125566132,1053,1053,1053,1053,0
20230821,162300,1125566132,1053,1053,1053,1053,0
20230821,162200,1125566132,1053,1053,1053,1053,0
20230821,162100,1125566132,1053,1053,1053,1053,0
20230821,162000,1125566132,1053,1053,1053,1053,0
20230821,161900,1125566132,1053,1053,1053,1053,0
20230821,161800,1125566132,1053,1053,1053,1053,0
20230821,161700,1125566132,1053,1053,1053,1053,0
20230821,161600,1125566132,1053,1053,1053,1053,0
20230821,161500,1125566132,1053,1053,1053,1053,0
20230821,161400,1125566132,1053,1053,1053,1053,0
20230821,161300,1125566132,1053,1053,1053,1053,0
20230821,161200,1125566132,1053,1053,1053,1053,0
20230821,161100,1125566132,1053,1053,1053,1053,0
20230821,161000,1125566132,1053,1053,1053,1053,0
20230821,160900,1125566132,1053,1053,1053,1053,0
20230821,160800,1125566132,1053,1053,1053,1053,0
20230821,160700,1125566132,1053,1053,1053,1053,0
20230821,160600,1125566132,1053,1053,1053,1053,0
20230821,160500,1125566132,1053,1053,1053,1053,0
20230821,160400,1125566132,1053,1053,1053,1053,0
20230821,160300,1125566132,1053,1053,1053,1053,0
20230821,160200,1125566132,1053,1053,1053,1053,0
20230821,160100,1125566132,1053,1053,1053,1053,0
20230821,160000,1125566132,1053,1053,1053,1053,0
20230821,155900,1125566132,1053,1053,1053,1053,0
20230821,155800,1125566132,1053,1053,1053,1053,15433
20230821,155700,1125566132,1053,1053,1053,1053,0
20230821,155600,1125566132,1053,1053,1053,1053,0
20230821,155500,1125566132,1053,1053,1053,1053,0
20230821,155400,1125566132,1053,1053,1053,1053,0
20230821,155300,1125566132,1053,1053,1053,1053,0
20230821,155200,1125566132,1053,1053,1053,1053,0
20230821,155100,1125566132,1053,1053,1053,1053,0
20230821,155000,1125566132,1053,1053,1053,1053,0
20230821,154900,1125566132,1053,1053,1053,1053,0
20230821,154800,1125566132,1053,1053,1053,1053,0
20230821,154700,1125566132,1053,1053,1053,1053,0
20230821,154600,1125566132,1053,1053,1053,1053,0
20230821,154500,1125566132,1053,1053,1053,1053,0
20230821,154400,1125566132,1053,1053,1053,1053,0
20230821,154300,1125566132,1053,1053,1053,1053,0
20230821,154200,1125566132,1053,1053,1053,1053,0
20230821,154100,1125566132,1053,1053,1053,1053,0
20230821,154000,1125566132,1053,1053,1053,1053,0
20230821,153900,1125566132,1053,1053,1053,1053,0
20230821,153800,1125566132,1053,1053,1053,1053,0
20230821,153700,1125566132,1053,1053,1053,1053,0
20230821,153600,1125566132,1053,1053,1053,1053,0
20230821,153500,1125566132,1053,1053,1053,1053,0
20230821,153400,1125566132,1053,1053,1053,1053,0
20230821,153300,1125566132,1053,1053,1053,1053,0
20230821,153200,1125566132,1053,1053,1053,1053,0
20230821,153100,1125566132,1053,1053,1053,1053,0
20230821,153000,1125566132,1053,1053,1053,1053,15433
20230821,152900,1109315183,1053,1053,1053,1053,0
20230821,152800,1109315183,1053,1053,1053,1053,0
20230821,152700,1109315183,1053,1053,1053,1053,0
20230821,152600,1109315183,1053,1053,1053,1053,0
20230821,152500,1109315183,1053,1053,1053,1053,0
20230821,152400,1109315183,1053,1053,1053,1053,0
20230821,152300,1109315183,1053,1053,1053,1053,0
20230821,152200,1109315183,1053,1053,1053,1053,0
20230821,152100,1109315183,1053,1053,1053,1053,0
20230821,152000,1109315183,1053,1053,1053,1053,0
20230821,151900,1109315183,1053,1049,1053,1049,1058
20230821,151800,1108201549,1053,1047,1053,1043,2005
20230821,151700,1106104390,1053,1053,1053,1053,10001
20230821,151600,1095573337,1045,1050,1050,1043,753
20230821,151500,1094787359,1053,1050,1053,1050,208
20230821,151400,1094568338,1050,1053,1053,1050,15247
20230821,151300,1078548257,1053,1056,1056,1053,19509
20230821,151200,1057989329,1060,1060,1060,1060,10
20230821,151100,1057978729,1060,1060,1060,1060,0
20230821,151000,1057978729,1060,1056,1060,1055,704
20230821,150900,1057233403,1062,1062,1062,1062,0
20230821,150800,1057233403,1062,1062,1062,1062,0
20230821,150700,1057233403,1062,1062,1062,1062,0
20230821,150600,1057233403,1062,1062,1062,1062,1
20230821,150500,1057232341,1056,1062,1062,1056,1030
20230821,150400,1056144649,1056,1056,1056,1056,0
20230821,150300,1056144649,1056,1056,1056,1055,9996
20230821,150200,1045598748,1056,1056,1057,1055,145
20230821,150100,1045445756,1062,1062,1062,1062,128
20230821,150000,1045309820,1055,1055,1055,1055,0
20230821,145900,1045309820,1055,1056,1056,1055,500
20230821,145800,1044782286,1063,1063,1063,1063,0
20230821,145700,1044782286,1063,1063,1063,1063,0
20230821,145600,1044782286,1063,1063,1063,1063,0
20230821,145500,1044782286,1063,1063,1063,1063,0
20230821,145400,1044782286,1063,1063,1063,1063,0
20230821,145300,1044782286,1063,1063,1063,1063,0
20230821,145200,1044782286,1063,1063,1063,1063,4800
20230821,145100,1039679886,1061,1061,1061,1061,470
20230821,145000,1039181216,1063,1063,1063,1063,480
20230821,144900,1038670976,1063,1063,1063,1063,0
20230821,144800,1038670976,1063,1063,1063,1063,0
20230821,144700,1038670976,1063,1063,1063,1063,1
20230821,144600,1038669913,1060,1060,1060,1060,778
20230821,144500,1037845233,1060,1059,1060,1059,5971
20230821,144400,1031516973,1055,1055,1055,1055,2
20230821,144300,1031514863,1056,1060,1060,1056,21943
20230821,144200,1008305727,1059,1060,1060,1059,31
20230821,144100,1008272879,1060,1060,1060,1060,3178
20230821,144000,1004904199,1061,1061,1061,1061,0
20230821,143900,1004904199,1061,1061,1061,1061,0
20230821,143800,1004904199,1061,1061,1061,1061,746
20230821,143700,1004112693,1061,1061,1061,1061,0
20230821,143600,1004112693,1061,1061,1061,1061,0
20230821,143500,1004112693,1061,1062,1062,1061,1567
20230821,143400,1002449684,1062,1062,1062,1062,0
20230821,143300,1002449684,1062,1062,1062,1062,0
20230821,143200,1002449684,1062,1062,1062,1062,0
20230821,143100,1002449684,1062,1062,1062,1062,0
20230821,143000,1002449684,1062,1062,1062,1062,0
20230821,142900,1002449684,1062,1062,1062,1062,0
20230821,142800,1002449684,1062,1062,1062,1062,0
20230821,142700,1002449684,1062,1062,1062,1062,0
20230821,142600,1002449684,1062,1062,1062,1062,1479
20230821,142500,1000878986,1062,1062,1062,1062,0
20230821,142400,1000878986,1062,1062,1062,1062,1
20230821,142300,1000877924,1062,1062,1062,1062,0
20230821,142200,1000877924,1062,1063,1063,1062,701
20230821,142100,1000133461,1064,1064,1064,1064,0
20230821,142000,1000133461,1064,1064,1064,1064,0
20230821,141900,1000133461,1064,1064,1064,1064,0
20230821,141800,1000133461,1064,1064,1064,1064,0
20230821,141700,1000133461,1064,1064,1064,1064,0
20230821,141600,1000133461,1064,1064,1064,1064,0
20230821,141500,1000133461,1064,1064,1064,1064,0
20230821,141400,1000133461,1064,1064,1064,1064,0
20230821,141300,1000133461,1064,1064,1064,1064,939
20230821,141200,999134365,1064,1064,1064,1064,0
20230821,141100,999134365,1064,1064,1064,1064,0
20230821,141000,999134365,1064,1064,1064,1064,0
20230821,140900,999134365,1064,1062,1064,1062,45
20230821,140800,999086573,1062,1062,1062,1062,3000
20230821,140700,995900573,1062,1062,1062,1062,0
20230821,140600,995900573,1062,1062,1062,1062,1264
20230821,140500,994558205,1062,1062,1062,1062,1
20230821,140400,994557143,1062,1062,1062,1062,0
20230821,140300,994557143,1062,1060,1062,1060,55
20230821,140200,994498773,1062,1062,1062,1062,0
20230821,140100,994498773,1062,1062,1062,1062,0
20230821,140000,994498773,1062,1062,1062,1062,0
20230821,135900,994498773,1062,1062,1062,1062,0
20230821,135800,994498773,1062,1062,1062,1062,0
20230821,135700,994498773,1062,1062,1062,1062,1
20230821,135600,994497711,1059,1060,1060,1059,377
20230821,135500,994098467,1062,1062,1062,1062,10
20230821,135400,994087847,1062,1062,1062,1062,0
20230821,135300,994087847,1062,1062,1062,1062,0
20230821,135200,994087847,1062,1062,1062,1062,0
20230821,135100,994087847,1062,1062,1062,1062,0
20230821,135000,994087847,1062,1062,1062,1062,0
20230821,134900,994087847,1062,1062,1062,1062,136
20230821,134800,993943415,1062,1062,1062,1062,135
20230821,134700,993800045,1062,1062,1062,1062,0
20230821,134600,993800045,1062,1062,1062,1062,500
20230821,134500,993269045,1062,1062,1062,1062,0
20230821,134400,993269045,1062,1062,1062,1062,1
20230821,134300,993267983,1059,1059,1059,1059,4
20230821,134200,993263747,1059,1059,1059,1059,10000
20230821,134100,982673747,1062,1062,1062,1062,202
20230821,134000,982459223,1062,1062,1062,1062,4807
20230821,133900,977354189,1059,1059,1059,1059,0
20230821,133800,977354189,1059,1062,1062,1059,2
20230821,133700,977352068,1059,1059,1059,1059,31
20230821,133600,977319239,1060,1060,1060,1060,100
20230821,133500,977213239,1060,1060,1060,1060,6483
20230821,133400,970341259,1059,1059,1059,1059,4001
20230821,133300,966104200,1059,1061,1061,1059,327
20230821,133200,965757276,1062,1062,1062,1062,0
20230821,133100,965757276,1062,1062,1062,1062,30
20230821,133000,965725416,1062,1062,1062,1062,10
20230821,132900,965714796,1061,1061,1061,1061,0
20230821,132800,965714796,1061,1061,1061,1061,10
20230821,132700,965704186,1062,1062,1062,1062,0
20230821,132600,965704186,1062,1062,1062,1062,0
20230821,132500,965704186,1062,1062,1062,1062,152
20230821,132400,965542762,1062,1064,1064,1062,7747
20230821,132300,957307118,1065,1065,1065,1065,0
20230821,132200,957307118,1065,1065,1065,1065,0
20230821,132100,957307118,1065,1065,1065,1065,295
20230821,132000,956992943,1065,1065,1065,1065,51
20230821,131900,956938628,1065,1064,1065,1064,5885
20230821,131800,950676072,1063,1063,1063,1063,0
20230821,131700,950676072,1063,1063,1063,1063,1
20230821,131600,950675009,1064,1064,1064,1064,0
20230821,131500,950675009,1064,1064,1064,1064,1
20230821,131400,950673945,1064,1064,1064,1064,3
20230821,131300,950670753,1064,1064,1064,1064,8
20230821,131200,950662241,1064,1064,1064,1064,6
20230821,131100,950655857,1064,1064,1064,1064,0
20230821,131000,950655857,1064,1065,1065,1064,67
20230821,130900,950584567,1064,1065,1065,1064,5033
20230821,130800,945229449,1065,1065,1065,1065,4
20230821,130700,945225189,1065,1065,1065,1065,93
20230821,130600,945126144,1065,1065,1065,1065,6
20230821,130500,945119754,1065,1065,1065,1065,6
20230821,130400,945113364,1065,1064,1065,1064,4924
20230821,130300,939874224,1064,1064,1064,1062,135
20230821,130200,939730738,1064,1064,1064,1064,6
20230821,130100,939724354,1064,1064,1064,1064,4
20230821,130000,939720098,1064,1064,1064,1064,2
20230821,125900,939717970,1064,1064,1064,1064,10
20230821,125800,939707330,1065,1065,1065,1065,0
20230821,125700,939707330,1065,1062,1065,1062,2
20230821,125600,939705203,1063,1065,1065,1063,10163
20230821,125500,928901608,1065,1065,1065,1065,137
20230821,125400,928755703,1065,1065,1065,1065,3400
20230821,125300,925134703,1065,1065,1065,1065,1
20230821,125200,925133638,1065,1065,1065,1065,12000
20230821,125100,912353638,1065,1065,1065,1065,0
20230821,125000,912353638,1065,1065,1065,1065,0
20230821,124900,912353638,1065,1065,1065,1065,0
20230821,124800,912353638,1065,1063,1065,1063,10000
20230821,124700,901703724,1063,1063,1063,1063,0
20230821,124600,901703724,1063,1063,1063,1063,2832
20230821,124500,898693308,1064,1065,1065,1064,40
20230821,124400,898650734,1065,1065,1065,1065,0
20230821,124300,898650734,1065,1064,1065,1064,329
20230821,124200,898300587,1064,1064,1064,1064,1500
20230821,124100,896704587,1065,1065,1065,1065,0
20230821,124000,896704587,1065,1065,1065,1065,0
20230821,123900,896704587,1065,1065,1065,1065,86
20230821,123800,896612997,1065,1065,1065,1065,75
20230821,123700,896533122,1065,1065,1065,1065,0
20230821,123600,896533122,1065,1065,1065,1065,0
20230821,123500,896533122,1065,1065,1065,1065,0
20230821,123400,896533122,1065,1065,1065,1065,1
20230821,123300,896532057,1062,1062,1062,1062,93
20230821,123200,896433291,1065,1065,1065,1065,469
20230821,123100,895933806,1065,1065,1065,1065,0
20230821,123000,895933806,1065,1062,1065,1062,157
20230821,122900,895766619,1065,1065,1065,1065,1
20230821,122800,895765554,1065,1065,1065,1065,0
20230821,122700,895765554,1065,1065,1065,1065,0
20230821,122600,895765554,1065,1065,1065,1065,0
20230821,122500,895765554,1065,1065,1065,1065,0
20230821,122400,895765554,1065,1065,1065,1065,0
20230821,122300,895765554,1065,1065,1065,1065,0
20230821,122200,895765554,1065,1065,1065,1065,0
20230821,122100,895765554,1065,1065,1065,1065,0
20230821,122000,895765554,1065,1061,1065,1061,142
20230821,121900,895614888,1066,1060,1066,1060,8038
20230821,121800,887094560,1066,1066,1066,1066,0
20230821,121700,887094560,1066,1066,1066,1066,0
20230821,121600,887094560,1066,1066,1066,1066,0
20230821,121500,887094560,1066,1066,1066,1066,0
20230821,121400,887094560,1066,1066,1066,1066,0
20230821,121300,887094560,1066,1066,1066,1066,6
20230821,121200,887088164,1066,1066,1066,1066,0
20230821,121100,887088164,1066,1062,1066,1062,3590
20230821,121000,883275580,1066,1066,1066,1066,0
20230821,120900,883275580,1066,1062,1066,1061,1199
20230821,120800,882003162,1063,1066,1066,1063,2794
20230821,120700,879030168,1066,1066,1066,1066,92
20230821,120600,878932096,1066,1066,1066,1066,0
20230821,120500,878932096,1066,1065,1066,1065,512
20230821,120400,878386306,1063,1063,1063,1063,0
20230821,120300,878386306,1063,1063,1063,1063,0
20230821,120200,878386306,1063,1063,1063,1063,0
20230821,120100,878386306,1063,1063,1063,1063,50
20230821,120000,878333156,1066,1066,1066,1066,0
20230821,115900,878333156,1066,1066,1066,1066,0
20230821,115800,878333156,1066,1066,1066,1066,0
20230821,115700,878333156,1066,1066,1066,1066,0
20230821,115600,878333156,1066,1061,1066,1061,3
20230821,115500,878329968,1066,1063,1066,1063,562
20230821,115400,877732535,1063,1063,1063,1063,0
20230821,115300,877732535,1063,1063,1063,1063,0
20230821,115200,877732535,1063,1063,1063,1063,0
20230821,115100,877732535,1063,1062,1063,1056,502
20230821,115000,877201784,1063,1062,1063,1062,503
20230821,114900,876667597,1063,1063,1063,1063,0
20230821,114800,876667597,1063,1063,1063,1063,0
20230821,114700,876667597,1063,1063,1063,1063,0
20230821,114600,876667597,1063,1062,1063,1062,4383
20230821,114500,872012468,1063,1063,1063,1063,2612
20230821,114400,869235912,1063,1064,1064,1063,436
20230821,114300,868772396,1065,1065,1065,1065,0
20230821,114200,868772396,1065,1065,1065,1065,6073
20230821,114100,862304651,1066,1066,1066,1066,3506
20230821,114000,858567255,1067,1066,1067,1066,150
20230821,113900,858407354,1066,1066,1066,1066,0
20230821,113800,858407354,1066,1066,1066,1066,0
20230821,113700,858407354,1066,1066,1066,1066,1
20230821,113600,858406288,1065,1066,1066,1065,1111
20230821,113500,857221963,1066,1066,1066,1066,5740
20230821,113400,851103123,1066,1066,1066,1066,3
20230821,113300,851099925,1067,1067,1067,1067,1538
20230821,113200,849458879,1067,1067,1067,1067,0
20230821,113100,849458879,1067,1067,1067,1067,1
20230821,113000,849457812,1067,1067,1067,1067,1144
20230821,112900,848237164,1067,1067,1067,1067,8
20230821,112800,848228628,1066,1066,1066,1066,0
20230821,112700,848228628,1066,1066,1066,1066,847
20230821,112600,847325726,1068,1065,1068,1065,13447
20230821,112500,832979539,1066,1066,1066,1066,5
20230821,112400,832974209,1066,1066,1066,1066,130
20230821,112300,832835629,1066,1066,1066,1066,0
20230821,112200,832835629,1066,1066,1066,1066,0
20230821,112100,832835629,1066,1066,1066,1066,0
20230821,112000,832835629,1066,1066,1066,1066,1
20230821,111900,832834563,1066,1066,1066,1066,4810
20230821,111800,827707103,1066,1066,1066,1066,0
20230821,111700,827707103,1066,1064,1066,1064,9272
20230821,111600,817833565,1064,1064,1064,1064,400
20230821,111500,817407965,1064,1062,1064,1062,6377
20230821,111400,810628910,1062,1062,1062,1062,0
20230821,111300,810628910,1062,1062,1062,1062,0
20230821,111200,810628910,1062,1062,1062,1062,0
20230821,111100,810628910,1062,1062,1062,1062,0
20230821,111000,810628910,1062,1062,1062,1062,0
20230821,110900,810628910,1062,1062,1062,1062,0
20230821,110800,810628910,1062,1060,1062,1060,906
20230821,110700,809668540,1060,1060,1060,1060,0
20230821,110600,809668540,1060,1060,1060,1060,0
20230821,110500,809668540,1060,1060,1060,1060,2099
20230821,110400,807443600,1060,1060,1060,1060,100
20230821,110300,807337600,1060,1060,1060,1060,0
20230821,110200,807337600,1060,1060,1060,1060,108
20230821,110100,807223120,1060,1061,1061,1060,1852
20230821,110000,805259950,1061,1061,1061,1061,148
20230821,105900,805102922,1061,1061,1061,1061,394
20230821,105800,804684888,1061,1061,1061,1061,0
20230821,105700,804684888,1061,1061,1061,1061,22
20230821,105600,804661546,1065,1065,1065,1065,0
20230821,105500,804661546,1065,1065,1065,1065,17
20230821,105400,804643441,1066,1066,1066,1066,0
20230821,105300,804643441,1066,1066,1066,1066,0
20230821,105200,804643441,1066,1066,1066,1066,0
20230821,105100,804643441,1066,1061,1066,1061,172
20230821,105000,804460944,1066,1066,1066,1066,0
20230821,104900,804460944,1066,1066,1066,1066,0
20230821,104800,804460944,1066,1066,1066,1066,0
20230821,104700,804460944,1066,1066,1066,1066,0
20230821,104600,804460944,1066,1066,1066,1066,0
20230821,104500,804460944,1066,1066,1066,1066,1
20230821,104400,804459878,1060,1060,1060,1060,0
20230821,104300,804459878,1060,1061,1066,1060,7163
20230821,104200,796866375,1066,1066,1066,1066,0
20230821,104100,796866375,1066,1066,1066,1066,93
20230821,104000,796767237,1067,1067,1067,1067,0
20230821,103900,796767237,1067,1066,1067,1066,6136
20230821,103800,790225000,1061,1061,1061,1061,127
20230821,103700,790090253,1060,1060,1060,1060,0
20230821,103600,790090253,1060,1060,1061,1060,1141
20230821,103500,788880792,1060,1063,1063,1060,11439
20230821,103400,776753447,1062,1066,1066,1062,850
20230821,103300,775850666,1067,1067,1067,1067,0
20230821,103200,775850666,1067,1066,1067,1066,100
20230821,103100,775744061,1067,1067,1067,1067,1794
20230821,103000,773829863,1067,1067,1067,1067,0
20230821,102900,773829863,1067,1064,1067,1064,15886
20230821,102800,756914156,1060,1063,1064,1060,12113
20230821,102700,744068007,1060,1056,1060,1056,501
20230821,102600,743536951,1056,1056,1056,1056,451
20230821,102500,743060695,1060,1060,1060,1060,0
20230821,102400,743060695,1060,1060,1060,1060,10217
20230821,102300,732230675,1060,1060,1060,1060,5000
20230821,102200,726930675,1060,1060,1060,1060,948
20230821,102100,725925795,1060,1063,1063,1060,6
20230821,102000,725919432,1064,1064,1064,1064,0
20230821,101900,725919432,1064,1064,1064,1064,1486
20230821,101800,724338328,1060,1062,1064,1060,64
20230821,101700,724270414,1060,1060,1060,1060,4002
20230821,101600,720028294,1060,1060,1060,1060,492
20230821,101500,719506774,1060,1060,1061,1054,25654
20230821,101400,692390400,1060,1060,1060,1060,2000
20230821,101300,690270400,1060,1060,1060,1060,778
20230821,101200,689445720,1057,1061,1061,1057,11097
20230821,101100,677677942,1067,1067,1067,1067,0
20230821,101000,677677942,1067,1067,1067,1067,731
20230821,100900,676897965,1062,1065,1065,1062,8480
20230821,100800,667871205,1065,1067,1067,1065,2133
20230821,100700,665599494,1070,1066,1070,1066,15806
20230821,100600,648703337,1066,1063,1066,1063,85
20230821,100500,648612955,1065,1059,1065,1059,3616
20230821,100400,644767558,1060,1062,1066,1060,15805
20230821,100300,628008458,1062,1066,1066,1062,13
20230821,100200,627994612,1066,1066,1066,1066,1000
20230821,100100,626928612,1071,1071,1071,1071,1
20230821,100000,626927541,1062,1062,1071,1062,1012
20230821,095900,625852788,1062,1064,1064,1062,6766
20230821,095800,618666103,1065,1065,1065,1065,1000
20230821,095700,617601103,1070,1072,1073,1070,4374
20230821,095600,612912258,1073,1071,1073,1069,18370
20230821,095500,593208356,1072,1070,1072,1064,30534
20230821,095400,560575822,1067,1068,1068,1067,4998
20230821,095300,555242906,1073,1067,1076,1067,5862
20230821,095200,548950557,1076,1072,1076,1071,52119
20230821,095100,492978431,1072,1071,1073,1064,13977
20230821,095000,478008465,1073,1063,1073,1063,22986
20230821,094900,453515925,1061,1061,1061,1061,0
20230821,094800,453515925,1061,1057,1063,1057,10866
20230821,094700,442004680,1055,1050,1055,1050,560
20230821,094600,441415207,1050,1051,1051,1050,10089
20230821,094500,430821668,1051,1051,1051,1051,2
20230821,094400,430819566,1056,1050,1056,1050,2589
20230821,094300,428097685,1050,1059,1066,1050,15985
20230821,094200,411239197,1059,1075,1075,1059,8756
20230821,094100,401922689,1075,1071,1075,1068,15504
20230821,094000,385302308,1071,1071,1076,1069,14332
20230821,093900,369930956,1070,1077,1077,1070,1018
20230821,093800,368840996,1081,1075,1081,1070,6008
20230821,093700,362387378,1070,1072,1072,1070,185
20230821,093600,362189304,1081,1081,1081,1072,2246
20230821,093500,359780900,1081,1079,1081,1073,9125
20230821,093400,349970016,1079,1088,1088,1079,5544
20230821,093300,343976162,1084,1083,1089,1083,2283
20230821,093200,341501473,1088,1089,1089,1081,3127
20230821,093100,338099670,1082,1082,1089,1082,623
20230821,093000,337424590,1082,1083,1083,1079,2201
20230821,092900,335045812,1090,1090,1090,1089,5685
20230821,092800,328849163,1092,1091,1094,1083,5159
20230821,092700,323224100,1091,1089,1091,1084,20989
20230821,092600,300359031,1090,1080,1090,1079,35418
20230821,092500,262031168,1074,1078,1080,1073,8453
20230821,092400,252919867,1078,1071,1078,1070,6291
20230821,092300,246171501,1070,1071,1081,1070,34471
20230821,092200,209076192,1070,1064,1070,1062,19085
20230821,092100,188684888,1062,1060,1069,1060,12256
20230821,092000,175666766,1062,1065,1071,1057,12800
20230821,091900,162050977,1065,1060,1080,1057,20590
20230821,091800,140058942,1058,1049,1060,1049,15592
20230821,091700,123632874,1050,1050,1050,1050,519
20230821,091600,123087924,1050,1042,1050,1042,25189
20230821,091500,96697660,1042,1043,1043,1040,1317
20230821,091400,95324636,1043,1040,1043,1040,4958
20230821,091300,90159352,1040,1039,1040,1035,1523
20230821,091200,88579372,1040,1038,1041,1038,10444
20230821,091100,77729906,1038,1032,1039,1032,12150
20230821,091000,65125608,1031,1038,1038,1031,201
20230821,090900,64918274,1032,1038,1038,1031,3534
20230821,090800,61274680,1031,1029,1038,1029,19021
20230821,090700,41634079,1028,1028,1034,1027,2611
20230821,090600,38944130,1032,1025,1034,1025,7473
20230821,090500,31243340,1025,1024,1026,1024,175
20230821,090400,31064024,1024,1021,1027,1021,8570
20230821,090300,22285912,1021,1019,1022,1019,8405
20230821,090200,13711595,1019,1018,1019,1017,1383
20230821,090100,12303708,1017,1017,1017,1015,8671
20230821,090000,3485895,1016,1012,1016,1012,3443