stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190900,1330754633,980,980,980,980,26297
20230821,190800,1330754633,980,980,980,980,0
20230821,190700,1330754633,980,980,980,980,0
20230821,190600,1330754633,980,980,980,980,0
20230821,190500,1330754633,980,980,980,980,0
20230821,190400,1330754633,980,980,980,980,0
20230821,190300,1330754633,980,980,980,980,0
20230821,190200,1330754633,980,980,980,980,0
20230821,190100,1330754633,980,980,980,980,0
20230821,190000,1330754633,980,980,980,980,0
20230821,185900,1330754633,980,980,980,980,0
20230821,185800,1330754633,980,980,980,980,0
20230821,185700,1330754633,980,980,980,980,0
20230821,185600,1330754633,980,980,980,980,0
20230821,185500,1330754633,980,980,980,980,0
20230821,185400,1330754633,980,980,980,980,0
20230821,185300,1330754633,980,980,980,980,0
20230821,185200,1330754633,980,980,980,980,0
20230821,185100,1330754633,980,980,980,980,0
20230821,185000,1330754633,980,980,980,980,0
20230821,184900,1330754633,980,980,980,980,0
20230821,184800,1330754633,980,980,980,980,0
20230821,184700,1330754633,980,980,980,980,0
20230821,184600,1330754633,980,980,980,980,0
20230821,184500,1330754633,980,980,980,980,0
20230821,184400,1330754633,980,980,980,980,0
20230821,184300,1330754633,980,980,980,980,0
20230821,184200,1330754633,980,980,980,980,0
20230821,184100,1330754633,980,980,980,980,0
20230821,184000,1330754633,980,980,980,980,0
20230821,183900,1330754633,980,980,980,980,26297
20230821,183800,1330754633,980,980,980,980,0
20230821,183700,1330754633,980,980,980,980,0
20230821,183600,1330754633,980,980,980,980,0
20230821,183500,1330754633,980,980,980,980,0
20230821,183400,1330754633,980,980,980,980,0
20230821,183300,1330754633,980,980,980,980,0
20230821,183200,1330754633,980,980,980,980,0
20230821,183100,1330754633,980,980,980,980,0
20230821,183000,1330754633,980,980,980,980,0
20230821,182900,1330754633,980,980,980,980,0
20230821,182800,1330754633,980,980,980,980,0
20230821,182700,1330754633,980,980,980,980,0
20230821,182600,1330754633,980,980,980,980,0
20230821,182500,1330754633,980,980,980,980,0
20230821,182400,1330754633,980,980,980,980,0
20230821,182300,1330754633,980,980,980,980,0
20230821,182200,1330754633,980,980,980,980,0
20230821,182100,1330754633,980,980,980,980,0
20230821,182000,1330754633,980,980,980,980,0
20230821,181900,1330754633,980,980,980,980,0
20230821,181800,1330754633,980,980,980,980,0
20230821,181700,1330754633,980,980,980,980,0
20230821,181600,1330754633,980,980,980,980,0
20230821,181500,1330754633,980,980,980,980,0
20230821,181400,1330754633,980,980,980,980,0
20230821,181300,1330754633,980,980,980,980,0
20230821,181200,1330754633,980,980,980,980,0
20230821,181100,1330754633,980,980,980,980,0
20230821,181000,1330754633,980,980,980,980,0
20230821,180900,1330754633,980,980,980,980,26297
20230821,180800,1330754633,980,980,980,980,0
20230821,180700,1330754633,980,980,980,980,0
20230821,180600,1330754633,980,980,980,980,0
20230821,180500,1330754633,980,980,980,980,0
20230821,180400,1330754633,980,980,980,980,0
20230821,180300,1330754633,980,980,980,980,0
20230821,180200,1330754633,980,980,980,980,0
20230821,180100,1330754633,980,980,980,980,0
20230821,180000,1330754633,980,980,980,980,0
20230821,175900,1330754633,980,980,980,980,0
20230821,175800,1330754633,980,980,980,980,0
20230821,175700,1330754633,980,980,980,980,0
20230821,175600,1330754633,980,980,980,980,0
20230821,175500,1330754633,980,980,980,980,0
20230821,175400,1330754633,980,980,980,980,0
20230821,175300,1330754633,980,980,980,980,0
20230821,175200,1330754633,980,980,980,980,0
20230821,175100,1330754633,980,980,980,980,0
20230821,175000,1330754633,980,980,980,980,0
20230821,174900,1330754633,980,980,980,980,0
20230821,174800,1330754633,980,980,980,980,0
20230821,174700,1330754633,980,980,980,980,0
20230821,174600,1330754633,980,980,980,980,0
20230821,174500,1330754633,980,980,980,980,0
20230821,174400,1330754633,980,980,980,980,0
20230821,174300,1330754633,980,980,980,980,0
20230821,174200,1330754633,980,980,980,980,0
20230821,174100,1330754633,980,980,980,980,0
20230821,174000,1330754633,980,980,980,980,0
20230821,173900,1330754633,980,980,980,980,26297
20230821,173800,1330754633,980,980,980,980,0
20230821,173700,1330754633,980,980,980,980,0
20230821,173600,1330754633,980,980,980,980,0
20230821,173500,1330754633,980,980,980,980,0
20230821,173400,1330754633,980,980,980,980,0
20230821,173300,1330754633,980,980,980,980,0
20230821,173200,1330754633,980,980,980,980,0
20230821,173100,1330754633,980,980,980,980,0
20230821,173000,1330754633,980,980,980,980,0
20230821,172900,1330754633,980,980,980,980,0
20230821,172800,1330754633,980,980,980,980,0
20230821,172700,1330754633,980,980,980,980,0
20230821,172600,1330754633,980,980,980,980,0
20230821,172500,1330754633,980,980,980,980,0
20230821,172400,1330754633,980,980,980,980,0
20230821,172300,1330754633,980,980,980,980,0
20230821,172200,1330754633,980,980,980,980,0
20230821,172100,1330754633,980,980,980,980,0
20230821,172000,1330754633,980,980,980,980,0
20230821,171900,1330754633,980,980,980,980,0
20230821,171800,1330754633,980,980,980,980,0
20230821,171700,1330754633,980,980,980,980,0
20230821,171600,1330754633,980,980,980,980,0
20230821,171500,1330754633,980,980,980,980,0
20230821,171400,1330754633,980,980,980,980,0
20230821,171300,1330754633,980,980,980,980,0
20230821,171200,1330754633,980,980,980,980,0
20230821,171100,1330754633,980,980,980,980,0
20230821,171000,1330754633,980,980,980,980,0
20230821,170900,1330754633,980,980,980,980,26297
20230821,170800,1330754633,980,980,980,980,0
20230821,170700,1330754633,980,980,980,980,0
20230821,170600,1330754633,980,980,980,980,0
20230821,170500,1330754633,980,980,980,980,0
20230821,170400,1330754633,980,980,980,980,0
20230821,170300,1330754633,980,980,980,980,0
20230821,170200,1330754633,980,980,980,980,0
20230821,170100,1330754633,980,980,980,980,0
20230821,170000,1330754633,980,980,980,980,0
20230821,165900,1330754633,980,980,980,980,0
20230821,165800,1330754633,980,980,980,980,0
20230821,165700,1330754633,980,980,980,980,0
20230821,165600,1330754633,980,980,980,980,0
20230821,165500,1330754633,980,980,980,980,0
20230821,165400,1330754633,980,980,980,980,0
20230821,165300,1330754633,980,980,980,980,0
20230821,165200,1330754633,980,980,980,980,0
20230821,165100,1330754633,980,980,980,980,0
20230821,165000,1330754633,980,980,980,980,0
20230821,164900,1330754633,980,980,980,980,0
20230821,164800,1330754633,980,980,980,980,0
20230821,164700,1330754633,980,980,980,980,0
20230821,164600,1330754633,980,980,980,980,0
20230821,164500,1330754633,980,980,980,980,0
20230821,164400,1330754633,980,980,980,980,0
20230821,164300,1330754633,980,980,980,980,0
20230821,164200,1330754633,980,980,980,980,0
20230821,164100,1330754633,980,980,980,980,0
20230821,164000,1330754633,980,980,980,980,0
20230821,163900,1330754633,980,980,980,980,26297
20230821,163800,1330754633,980,980,980,980,0
20230821,163700,1330754633,980,980,980,980,0
20230821,163600,1330754633,980,980,980,980,0
20230821,163500,1330754633,980,980,980,980,0
20230821,163400,1330754633,980,980,980,980,0
20230821,163300,1330754633,980,980,980,980,0
20230821,163200,1330754633,980,980,980,980,0
20230821,163100,1330754633,980,980,980,980,0
20230821,163000,1330754633,980,980,980,980,0
20230821,162900,1330754633,980,980,980,980,0
20230821,162800,1330754633,980,980,980,980,0
20230821,162700,1330754633,980,980,980,980,0
20230821,162600,1330754633,980,980,980,980,0
20230821,162500,1330754633,980,980,980,980,0
20230821,162400,1330754633,980,980,980,980,0
20230821,162300,1330754633,980,980,980,980,0
20230821,162200,1330754633,980,980,980,980,0
20230821,162100,1330754633,980,980,980,980,0
20230821,162000,1330754633,980,980,980,980,0
20230821,161900,1330754633,980,980,980,980,0
20230821,161800,1330754633,980,980,980,980,0
20230821,161700,1330754633,980,980,980,980,0
20230821,161600,1330754633,980,980,980,980,0
20230821,161500,1330754633,980,980,980,980,0
20230821,161400,1330754633,980,980,980,980,0
20230821,161300,1330754633,980,980,980,980,0
20230821,161200,1330754633,980,980,980,980,0
20230821,161100,1330754633,980,980,980,980,0
20230821,161000,1330754633,980,980,980,980,0
20230821,160900,1330754633,980,980,980,980,26297
20230821,160800,1330754633,980,980,980,980,0
20230821,160700,1330754633,980,980,980,980,0
20230821,160600,1330754633,980,980,980,980,0
20230821,160500,1330754633,980,980,980,980,0
20230821,160400,1330754633,980,980,980,980,0
20230821,160300,1330754633,980,980,980,980,0
20230821,160200,1330754633,980,980,980,980,0
20230821,160100,1330754633,980,980,980,980,0
20230821,160000,1330754633,980,980,980,980,0
20230821,155900,1330754633,980,980,980,980,0
20230821,155800,1330754633,980,980,980,980,0
20230821,155700,1330754633,980,980,980,980,0
20230821,155600,1330754633,980,980,980,980,0
20230821,155500,1330754633,980,980,980,980,0
20230821,155400,1330754633,980,980,980,980,0
20230821,155300,1330754633,980,980,980,980,0
20230821,155200,1330754633,980,980,980,980,0
20230821,155100,1330754633,980,980,980,980,0
20230821,155000,1330754633,980,980,980,980,0
20230821,154900,1330754633,980,980,980,980,0
20230821,154800,1330754633,980,980,980,980,0
20230821,154700,1330754633,980,980,980,980,0
20230821,154600,1330754633,980,980,980,980,0
20230821,154500,1330754633,980,980,980,980,0
20230821,154400,1330754633,980,980,980,980,0
20230821,154300,1330754633,980,980,980,980,0
20230821,154200,1330754633,980,980,980,980,0
20230821,154100,1330754633,980,980,980,980,0
20230821,154000,1330754633,980,980,980,980,0
20230821,153900,1330754633,980,980,980,980,26297
20230821,153800,1330754633,980,980,980,980,0
20230821,153700,1330754633,980,980,980,980,0
20230821,153600,1330754633,980,980,980,980,0
20230821,153500,1330754633,980,980,980,980,0
20230821,153400,1330754633,980,980,980,980,0
20230821,153300,1330754633,980,980,980,980,0
20230821,153200,1330754633,980,980,980,980,0
20230821,153100,1330754633,980,980,980,980,0
20230821,153000,1330754633,980,980,980,980,26297
20230821,152900,1304983573,978,978,978,978,0
20230821,152800,1304983573,978,978,978,978,0
20230821,152700,1304983573,978,978,978,978,0
20230821,152600,1304983573,978,978,978,978,0
20230821,152500,1304983573,978,978,978,978,0
20230821,152400,1304983573,978,978,978,978,0
20230821,152300,1304983573,978,978,978,978,0
20230821,152200,1304983573,978,978,978,978,0
20230821,152100,1304983573,978,978,978,978,0
20230821,152000,1304983573,978,978,978,978,0
20230821,151900,1304983573,978,983,985,978,19527
20230821,151800,1285823156,985,985,985,985,1145
20230821,151700,1284695331,984,985,985,984,1794
20230821,151600,1282929147,987,988,988,987,367
20230821,151500,1282566754,982,980,982,980,599
20230821,151400,1281978686,980,982,982,980,6788
20230821,151300,1275318478,983,985,985,983,6900
20230821,151200,1268530611,985,989,989,985,8890
20230821,151100,1259752574,990,994,995,990,11575
20230821,151000,1248290415,995,995,995,995,2
20230821,150900,1248288425,989,994,995,989,16206
20230821,150800,1232207424,994,994,994,994,99
20230821,150700,1232109018,995,995,995,989,12247
20230821,150600,1219930658,995,990,997,990,26748
20230821,150500,1193392043,990,990,990,990,1
20230821,150400,1193391053,988,989,989,988,1140
20230821,150300,1192264399,990,987,990,987,8225
20230821,150200,1184143175,985,987,987,985,141
20230821,150100,1184004288,985,986,986,985,46
20230821,150000,1183958947,986,988,988,986,438
20230821,145900,1183526668,988,988,988,987,616
20230821,145800,1182918110,989,985,989,985,3001
20230821,145700,1179962121,985,987,987,985,7000
20230821,145600,1173065720,990,989,990,989,1971
20230821,145500,1171115206,990,990,990,990,0
20230821,145400,1171115206,990,986,990,986,1145
20230821,145300,1169983400,989,986,989,986,101
20230821,145200,1169883811,985,989,989,985,1550
20230821,145100,1168356861,989,985,989,985,310
20230821,145000,1168051503,989,989,989,989,401
20230821,144900,1167654914,989,989,989,989,0
20230821,144800,1167654914,989,986,989,984,2503
20230821,144700,1165189618,989,987,989,987,300
20230821,144600,1164892996,986,988,989,986,260
20230821,144500,1164636613,987,989,989,987,466
20230821,144400,1164176667,989,989,989,989,28
20230821,144300,1164148975,989,989,989,989,0
20230821,144200,1164148975,989,989,989,989,7000
20230821,144100,1157225975,989,988,989,988,2
20230821,144000,1157223998,985,986,986,985,1000
20230821,143900,1156238583,990,990,990,990,0
20230821,143800,1156238583,990,988,990,988,605
20230821,143700,1155639693,990,987,990,987,445
20230821,143600,1155200469,985,988,988,985,3704
20230821,143500,1151545393,988,992,992,988,7589
20230821,143400,1144034493,992,991,994,990,7623
20230821,143300,1136477178,991,987,991,987,61937
20230821,143200,1075194529,986,986,986,986,2200
20230821,143100,1073025329,986,983,986,983,14623
20230821,143000,1058625546,983,983,983,983,1936
20230821,142900,1056722458,982,984,985,982,4399
20230821,142800,1052397382,984,979,984,979,25823
20230821,142700,1027018177,979,979,980,978,1258
20230821,142600,1025785627,981,978,981,977,3037
20230821,142500,1022816152,978,977,978,977,5279
20230821,142400,1017658295,981,977,982,977,740
20230821,142300,1016935306,982,982,982,975,1655
20230821,142200,1015317719,982,982,982,982,179
20230821,142100,1015141941,981,982,982,981,1969
20230821,142000,1013209582,983,984,985,983,12540
20230821,141900,1000859002,984,980,984,978,38907
20230821,141800,962609589,981,979,984,979,2426
20230821,141700,960234516,983,979,984,979,86304
20230821,141600,875632653,979,975,979,975,27423
20230821,141500,848865222,975,975,975,975,2898
20230821,141400,846039672,975,975,975,975,0
20230821,141300,846039672,975,974,975,971,13844
20230821,141200,832544313,974,973,975,973,11000
20230821,141100,821826575,974,974,974,974,5551
20230821,141000,816419901,974,973,974,973,5454
20230821,140900,811113158,972,969,972,969,12839
20230821,140800,798633704,972,967,972,967,97
20230821,140700,798539900,954,971,973,954,27726
20230821,140600,771825549,971,968,971,968,16360
20230821,140500,755960061,968,968,968,968,0
20230821,140400,755960061,968,968,968,968,5001
20230821,140300,751119093,967,967,967,967,1083
20230821,140200,750071832,967,966,967,966,10300
20230821,140100,740115974,966,966,966,966,3300
20230821,140000,736928174,966,966,966,966,5000
20230821,135900,732098174,967,967,967,967,0
20230821,135800,732098174,967,967,967,967,0
20230821,135700,732098174,967,967,967,967,0
20230821,135600,732098174,967,967,967,967,0
20230821,135500,732098174,967,958,967,958,26538
20230821,135400,706544002,953,953,953,953,0
20230821,135300,706544002,953,953,953,953,0
20230821,135200,706544002,953,953,953,953,300
20230821,135100,706258102,959,959,959,959,1
20230821,135000,706257143,960,955,960,955,5235
20230821,134900,701243942,955,955,955,955,0
20230821,134800,701243942,955,955,955,955,0
20230821,134700,701243942,955,955,955,955,0
20230821,134600,701243942,955,955,955,955,100
20230821,134500,701148442,955,955,955,955,0
20230821,134400,701148442,955,955,955,955,0
20230821,134300,701148442,955,955,955,955,0
20230821,134200,701148442,955,955,955,955,0
20230821,134100,701148442,955,955,955,955,0
20230821,134000,701148442,955,955,955,955,1
20230821,133900,701147487,955,955,955,955,0
20230821,133800,701147487,955,955,955,955,0
20230821,133700,701147487,955,955,955,955,0
20230821,133600,701147487,955,955,955,955,0
20230821,133500,701147487,955,955,955,955,0
20230821,133400,701147487,955,955,955,955,0
20230821,133300,701147487,955,955,955,955,0
20230821,133200,701147487,955,954,955,954,5
20230821,133100,701142715,951,951,951,951,244
20230821,133000,700910671,951,951,951,951,0
20230821,132900,700910671,951,951,951,951,0
20230821,132800,700910671,951,951,951,951,155
20230821,132700,700763266,956,956,956,956,0
20230821,132600,700763266,956,956,956,956,0
20230821,132500,700763266,956,956,956,956,0
20230821,132400,700763266,956,951,956,949,4878
20230821,132300,696130939,951,954,955,951,15946
20230821,132200,680946493,958,958,958,958,0
20230821,132100,680946493,958,958,958,958,0
20230821,132000,680946493,958,958,958,958,0
20230821,131900,680946493,958,958,958,958,0
20230821,131800,680946493,958,958,958,958,1
20230821,131700,680945535,952,952,952,952,0
20230821,131600,680945535,952,952,952,952,100
20230821,131500,680850335,953,953,954,952,6131
20230821,131400,675006931,952,956,957,952,29017
20230821,131300,647362435,960,961,961,960,1250
20230821,131200,646162185,961,961,961,961,0
20230821,131100,646162185,961,961,961,961,484
20230821,131000,645697061,961,961,961,961,250
20230821,130900,645456811,961,961,961,961,10
20230821,130800,645447201,961,961,961,961,0
20230821,130700,645447201,961,961,961,961,10
20230821,130600,645437591,957,956,957,956,220
20230821,130500,645227241,956,957,957,956,5031
20230821,130400,640417604,957,959,959,957,736
20230821,130300,639712415,963,963,963,963,0
20230821,130200,639712415,963,961,963,961,9000
20230821,130100,631045919,961,962,962,961,30
20230821,130000,631017079,962,962,962,962,0
20230821,125900,631017079,962,963,963,962,20
20230821,125800,630997829,964,960,964,960,31
20230821,125700,630967949,964,964,964,964,0
20230821,125600,630967949,964,964,964,964,0
20230821,125500,630967949,964,958,964,958,646
20230821,125400,630349075,955,955,955,954,2100
20230821,125300,628344860,954,954,954,954,0
20230821,125200,628344860,954,954,954,954,4643
20230821,125100,623915438,953,953,953,953,0
20230821,125000,623915438,953,956,956,953,12898
20230821,124900,611604670,960,964,964,960,3075
20230821,124800,608647122,968,968,968,968,0
20230821,124700,608647122,968,965,968,965,15000
20230821,124600,594130372,965,959,965,958,559
20230821,124500,593591211,956,966,966,956,12482
20230821,124400,581594833,966,966,966,966,0
20230821,124300,581594833,966,966,967,958,11095
20230821,124200,570894291,968,967,968,967,1009
20230821,124100,569918583,965,965,965,965,542
20230821,124000,569395553,961,963,963,961,880
20230821,123900,568548123,965,968,968,965,3900
20230821,123800,564784563,963,965,965,963,5000
20230821,123700,559959829,965,969,969,965,953
20230821,123600,559038530,969,970,971,969,5076
20230821,123500,554114831,965,962,965,962,17039
20230821,123400,537681404,962,962,962,962,140
20230821,123300,537546724,963,963,963,963,1
20230821,123200,537545761,956,955,960,955,17358
20230821,123100,520910767,955,955,955,955,3257
20230821,123000,517800332,955,955,955,955,12
20230821,122900,517788872,955,955,955,955,11
20230821,122800,517778367,949,949,949,949,100
20230821,122700,517683467,949,949,949,949,4000
20230821,122600,513887467,954,954,954,954,29
20230821,122500,513859801,953,953,953,953,110
20230821,122400,513754971,953,953,953,953,10
20230821,122300,513745441,953,953,953,953,4000
20230821,122200,509933441,953,950,953,950,1834
20230821,122100,508190130,945,945,945,945,700
20230821,122000,507528630,944,950,950,944,2813
20230821,121900,504870817,950,952,952,948,358
20230821,121800,504531313,945,950,950,945,8654
20230821,121700,496335703,948,948,948,948,0
20230821,121600,496335703,948,953,953,948,5009
20230821,121500,491579852,953,953,953,953,4
20230821,121400,491576040,954,954,954,954,0
20230821,121300,491576040,954,954,954,954,0
20230821,121200,491576040,954,954,954,954,0
20230821,121100,491576040,954,954,954,954,590
20230821,121000,491013180,952,952,952,952,1
20230821,120900,491012228,954,954,954,954,70
20230821,120800,490945448,955,955,955,955,0
20230821,120700,490945448,955,955,955,955,1300
20230821,120600,489703948,955,955,955,955,0
20230821,120500,489703948,955,951,955,950,1001
20230821,120400,488752656,950,957,957,950,1888
20230821,120300,486954464,960,955,960,955,1697
20230821,120200,485332644,955,946,955,946,17068
20230821,120100,469140756,946,944,946,944,9569
20230821,120000,460100449,944,942,944,942,6833
20230821,115900,453660697,941,941,941,941,40
20230821,115800,453623057,941,941,941,941,10372
20230821,115700,443863005,940,937,940,937,8414
20230821,115600,435969706,932,932,932,932,0
20230821,115500,435969706,932,932,932,932,2000
20230821,115400,434105706,932,932,932,932,2
20230821,115300,434103842,937,935,937,935,34
20230821,115200,434072050,935,935,935,935,2
20230821,115100,434070180,935,931,935,931,32
20230821,115000,434040380,937,931,937,931,5001
20230821,114900,429384443,931,931,931,931,0
20230821,114800,429384443,931,931,931,931,0
20230821,114700,429384443,931,935,935,931,1077
20230821,114600,428378804,935,935,935,935,0
20230821,114500,428378804,935,935,935,935,155
20230821,114400,428233879,935,935,935,935,2000
20230821,114300,426363879,937,935,937,935,2130
20230821,114200,424372285,935,935,935,935,3350
20230821,114100,421240035,936,936,936,936,0
20230821,114000,421240035,936,936,936,936,495
20230821,113900,420776715,936,936,936,936,1000
20230821,113800,419840715,939,939,939,939,0
20230821,113700,419840715,939,939,939,939,0
20230821,113600,419840715,939,939,939,939,0
20230821,113500,419840715,939,939,939,939,1
20230821,113400,419839776,931,938,938,930,52294
20230821,113300,371136749,943,943,943,943,0
20230821,113200,371136749,943,943,943,943,0
20230821,113100,371136749,943,943,943,943,0
20230821,113000,371136749,943,943,943,943,3000
20230821,112900,368307749,943,943,943,943,275
20230821,112800,368048424,943,943,943,943,0
20230821,112700,368048424,943,943,943,943,1
20230821,112600,368047481,943,943,943,943,10
20230821,112500,368038051,942,942,942,942,1
20230821,112400,368037109,942,943,943,942,221
20230821,112300,367828926,944,944,944,944,1
20230821,112200,367827982,943,942,943,942,3000
20230821,112100,364999433,942,942,942,942,0
20230821,112000,364999433,942,942,942,942,150
20230821,111900,364858133,937,937,937,937,0
20230821,111800,364858133,937,937,937,937,0
20230821,111700,364858133,937,937,937,937,0
20230821,111600,364858133,937,937,937,937,0
20230821,111500,364858133,937,937,937,937,0
20230821,111400,364858133,937,938,938,937,310
20230821,111300,364567553,936,936,936,936,251
20230821,111200,364332617,935,935,935,935,0
20230821,111100,364332617,935,935,935,935,0
20230821,111000,364332617,935,935,935,935,0
20230821,110900,364332617,935,935,935,935,0
20230821,110800,364332617,935,935,935,935,0
20230821,110700,364332617,935,935,935,935,0
20230821,110600,364332617,935,935,935,935,0
20230821,110500,364332617,935,935,935,935,0
20230821,110400,364332617,935,935,935,935,0
20230821,110300,364332617,935,937,937,935,100
20230821,110200,364239109,937,937,937,937,0
20230821,110100,364239109,937,937,937,937,2000
20230821,110000,362365109,937,937,937,937,0
20230821,105900,362365109,937,937,937,937,0
20230821,105800,362365109,937,937,937,937,0
20230821,105700,362365109,937,937,937,937,0
20230821,105600,362365109,937,937,937,937,0
20230821,105500,362365109,937,937,937,937,0
20230821,105400,362365109,937,937,937,937,0
20230821,105300,362365109,937,937,937,937,0
20230821,105200,362365109,937,934,937,934,4000
20230821,105100,358620718,937,937,937,937,0
20230821,105000,358620718,937,937,937,937,0
20230821,104900,358620718,937,937,937,937,1
20230821,104800,358619781,927,927,927,927,0
20230821,104700,358619781,927,927,927,927,0
20230821,104600,358619781,927,937,937,927,6
20230821,104500,358614209,927,927,927,927,1
20230821,104400,358613282,928,928,928,928,1
20230821,104300,358612354,930,930,930,930,0
20230821,104200,358612354,930,930,930,930,0
20230821,104100,358612354,930,930,930,930,30
20230821,104000,358584454,934,934,934,934,0
20230821,103900,358584454,934,934,934,934,327
20230821,103800,358279036,934,934,934,934,4
20230821,103700,358275300,934,934,934,934,0
20230821,103600,358275300,934,934,934,934,0
20230821,103500,358275300,934,934,934,934,719
20230821,103400,357603754,934,936,936,934,54
20230821,103300,357553262,937,937,937,937,1137
20230821,103200,356487893,943,942,943,936,1858
20230821,103100,354736249,942,940,942,940,2797
20230821,103000,352102498,940,940,940,940,0
20230821,102900,352102498,940,940,940,940,100
20230821,102800,352008498,937,940,940,937,530
20230821,102700,351511588,941,941,941,941,1330
20230821,102600,350260058,941,940,941,940,450
20230821,102500,349837008,935,934,935,934,1744
20230821,102400,348206423,934,931,934,931,16459
20230821,102300,332836164,931,927,931,927,1091
20230821,102200,331824803,927,927,927,927,0
20230821,102100,331824803,927,927,927,927,40
20230821,102000,331787723,927,927,927,927,30
20230821,101900,331759913,927,927,927,927,0
20230821,101800,331759913,927,925,927,925,878
20230821,101700,330946585,924,924,924,924,2500
20230821,101600,328636585,924,924,924,924,0
20230821,101500,328636585,924,924,924,924,10
20230821,101400,328627345,925,925,925,925,0
20230821,101300,328627345,925,925,925,925,34
20230821,101200,328595895,925,925,925,925,0
20230821,101100,328595895,925,925,925,925,1
20230821,101000,328594970,920,920,920,920,0
20230821,100900,328594970,920,920,920,920,0
20230821,100800,328594970,920,920,920,920,2000
20230821,100700,326754970,922,922,922,922,0
20230821,100600,326754970,922,921,922,921,2287
20230821,100500,324647303,920,920,920,920,100
20230821,100400,324555303,921,921,921,921,0
20230821,100300,324555303,921,921,921,921,37
20230821,100200,324521226,921,921,921,921,16
20230821,100100,324506490,921,921,921,921,2000
20230821,100000,322664490,921,921,921,921,33
20230821,095900,322634097,921,921,921,921,37
20230821,095800,322600020,921,921,921,921,1
20230821,095700,322599099,921,921,921,921,1
20230821,095600,322598178,919,919,919,919,0
20230821,095500,322598178,919,919,919,919,0
20230821,095400,322598178,919,919,919,919,0
20230821,095300,322598178,919,919,919,919,30
20230821,095200,322570608,918,918,918,918,1770
20230821,095100,320945748,918,917,918,917,5153
20230821,095000,316220314,917,913,917,913,39
20230821,094900,316184575,913,914,914,913,524
20230821,094800,315705863,913,915,915,913,901
20230821,094700,314881648,913,913,913,913,0
20230821,094600,314881648,913,913,913,913,153
20230821,094500,314741959,921,921,921,921,0
20230821,094400,314741959,921,921,921,921,680
20230821,094300,314115679,911,921,921,911,1073
20230821,094200,313130360,919,919,919,919,295
20230821,094100,312859255,921,921,921,921,0
20230821,094000,312859255,921,921,921,921,15
20230821,093900,312845440,921,921,921,921,2
20230821,093800,312843598,921,920,921,919,1004
20230821,093700,311919953,921,922,922,921,731
20230821,093600,311246491,922,922,922,922,284
20230821,093500,310984643,924,924,924,924,0
20230821,093400,310984643,924,922,924,922,41
20230821,093300,310946779,925,922,925,922,1911
20230821,093200,309184834,922,922,922,922,0
20230821,093100,309184834,922,922,922,922,1091
20230821,093000,308178932,922,922,922,922,0
20230821,092900,308178932,922,922,922,922,200
20230821,092800,307994532,927,921,927,921,6755
20230821,092700,301759977,919,916,920,905,44770
20230821,092600,260983756,916,923,923,907,14798
20230821,092500,247499334,923,923,923,923,1006
20230821,092400,246570796,920,920,920,920,550
20230821,092300,246064796,920,924,924,920,35491
20230821,092200,213393841,924,923,924,923,1279
20230821,092100,212213310,920,926,926,920,1302
20230821,092000,211013991,922,923,926,920,1494
20230821,091900,209636538,928,924,928,923,4759
20230821,091800,205241638,930,930,931,924,10013
20230821,091700,195976952,925,930,935,925,31075
20230821,091600,167211082,931,941,941,931,10728
20230821,091500,157221903,941,944,944,940,285
20230821,091400,156953302,943,944,944,941,197
20230821,091300,156767608,945,944,945,944,2011
20230821,091200,154868010,944,939,944,939,10568
20230821,091100,144923769,927,932,941,926,55033
20230821,091000,93777881,931,939,944,931,26416
20230821,090900,69123069,944,939,944,939,406
20230821,090800,68741830,939,949,949,938,442
20230821,090700,68326776,950,949,950,949,300
20230821,090600,68041796,953,953,953,953,100
20230821,090500,67946496,955,961,961,950,9844
20230821,090400,58551847,959,957,980,956,20845
20230821,090300,38219530,975,943,975,943,31416
20230821,090200,8188673,941,937,941,935,2801
20230821,090100,5562444,935,935,937,935,1024
20230821,090000,4604962,935,925,935,925,4944