stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191200,368642534,514,514,514,514,11068
20230821,191100,368642534,514,514,514,514,0
20230821,191000,368642534,514,514,514,514,0
20230821,190900,368642534,514,514,514,514,0
20230821,190800,368642534,514,514,514,514,0
20230821,190700,368642534,514,514,514,514,0
20230821,190600,368642534,514,514,514,514,0
20230821,190500,368642534,514,514,514,514,0
20230821,190400,368642534,514,514,514,514,0
20230821,190300,368642534,514,514,514,514,0
20230821,190200,368642534,514,514,514,514,0
20230821,190100,368642534,514,514,514,514,0
20230821,190000,368642534,514,514,514,514,0
20230821,185900,368642534,514,514,514,514,0
20230821,185800,368642534,514,514,514,514,0
20230821,185700,368642534,514,514,514,514,0
20230821,185600,368642534,514,514,514,514,0
20230821,185500,368642534,514,514,514,514,0
20230821,185400,368642534,514,514,514,514,0
20230821,185300,368642534,514,514,514,514,0
20230821,185200,368642534,514,514,514,514,0
20230821,185100,368642534,514,514,514,514,0
20230821,185000,368642534,514,514,514,514,0
20230821,184900,368642534,514,514,514,514,0
20230821,184800,368642534,514,514,514,514,0
20230821,184700,368642534,514,514,514,514,0
20230821,184600,368642534,514,514,514,514,0
20230821,184500,368642534,514,514,514,514,0
20230821,184400,368642534,514,514,514,514,0
20230821,184300,368642534,514,514,514,514,0
20230821,184200,368642534,514,514,514,514,11068
20230821,184100,368642534,514,514,514,514,0
20230821,184000,368642534,514,514,514,514,0
20230821,183900,368642534,514,514,514,514,0
20230821,183800,368642534,514,514,514,514,0
20230821,183700,368642534,514,514,514,514,0
20230821,183600,368642534,514,514,514,514,0
20230821,183500,368642534,514,514,514,514,0
20230821,183400,368642534,514,514,514,514,0
20230821,183300,368642534,514,514,514,514,0
20230821,183200,368642534,514,514,514,514,0
20230821,183100,368642534,514,514,514,514,0
20230821,183000,368642534,514,514,514,514,0
20230821,182900,368642534,514,514,514,514,0
20230821,182800,368642534,514,514,514,514,0
20230821,182700,368642534,514,514,514,514,0
20230821,182600,368642534,514,514,514,514,0
20230821,182500,368642534,514,514,514,514,0
20230821,182400,368642534,514,514,514,514,0
20230821,182300,368642534,514,514,514,514,0
20230821,182200,368642534,514,514,514,514,0
20230821,182100,368642534,514,514,514,514,0
20230821,182000,368642534,514,514,514,514,0
20230821,181900,368642534,514,514,514,514,0
20230821,181800,368642534,514,514,514,514,0
20230821,181700,368642534,514,514,514,514,0
20230821,181600,368642534,514,514,514,514,0
20230821,181500,368642534,514,514,514,514,0
20230821,181400,368642534,514,514,514,514,0
20230821,181300,368642534,514,514,514,514,0
20230821,181200,368642534,514,514,514,514,11068
20230821,181100,368642534,514,514,514,514,0
20230821,181000,368642534,514,514,514,514,0
20230821,180900,368642534,514,514,514,514,0
20230821,180800,368642534,514,514,514,514,0
20230821,180700,368642534,514,514,514,514,0
20230821,180600,368642534,514,514,514,514,0
20230821,180500,368642534,514,514,514,514,0
20230821,180400,368642534,514,514,514,514,0
20230821,180300,368642534,514,514,514,514,0
20230821,180200,368642534,514,514,514,514,0
20230821,180100,368642534,514,514,514,514,0
20230821,180000,368642534,514,514,514,514,0
20230821,175900,368642534,514,514,514,514,0
20230821,175800,368642534,514,514,514,514,0
20230821,175700,368642534,514,514,514,514,0
20230821,175600,368642534,514,514,514,514,0
20230821,175500,368642534,514,514,514,514,0
20230821,175400,368642534,514,514,514,514,0
20230821,175300,368642534,514,514,514,514,0
20230821,175200,368642534,514,514,514,514,0
20230821,175100,368642534,514,514,514,514,0
20230821,175000,368642534,514,514,514,514,0
20230821,174900,368642534,514,514,514,514,0
20230821,174800,368642534,514,514,514,514,0
20230821,174700,368642534,514,514,514,514,0
20230821,174600,368642534,514,514,514,514,0
20230821,174500,368642534,514,514,514,514,0
20230821,174400,368642534,514,514,514,514,0
20230821,174300,368642534,514,514,514,514,0
20230821,174200,368642534,514,514,514,514,11068
20230821,174100,368642534,514,514,514,514,0
20230821,174000,368642534,514,514,514,514,0
20230821,173900,368642534,514,514,514,514,0
20230821,173800,368642534,514,514,514,514,0
20230821,173700,368642534,514,514,514,514,0
20230821,173600,368642534,514,514,514,514,0
20230821,173500,368642534,514,514,514,514,0
20230821,173400,368642534,514,514,514,514,0
20230821,173300,368642534,514,514,514,514,0
20230821,173200,368642534,514,514,514,514,0
20230821,173100,368642534,514,514,514,514,0
20230821,173000,368642534,514,514,514,514,0
20230821,172900,368642534,514,514,514,514,0
20230821,172800,368642534,514,514,514,514,0
20230821,172700,368642534,514,514,514,514,0
20230821,172600,368642534,514,514,514,514,0
20230821,172500,368642534,514,514,514,514,0
20230821,172400,368642534,514,514,514,514,0
20230821,172300,368642534,514,514,514,514,0
20230821,172200,368642534,514,514,514,514,0
20230821,172100,368642534,514,514,514,514,0
20230821,172000,368642534,514,514,514,514,0
20230821,171900,368642534,514,514,514,514,0
20230821,171800,368642534,514,514,514,514,0
20230821,171700,368642534,514,514,514,514,0
20230821,171600,368642534,514,514,514,514,0
20230821,171500,368642534,514,514,514,514,0
20230821,171400,368642534,514,514,514,514,0
20230821,171300,368642534,514,514,514,514,0
20230821,171200,368642534,514,514,514,514,11068
20230821,171100,368642534,514,514,514,514,0
20230821,171000,368642534,514,514,514,514,0
20230821,170900,368642534,514,514,514,514,0
20230821,170800,368642534,514,514,514,514,0
20230821,170700,368642534,514,514,514,514,0
20230821,170600,368642534,514,514,514,514,0
20230821,170500,368642534,514,514,514,514,0
20230821,170400,368642534,514,514,514,514,0
20230821,170300,368642534,514,514,514,514,0
20230821,170200,368642534,514,514,514,514,0
20230821,170100,368642534,514,514,514,514,0
20230821,170000,368642534,514,514,514,514,0
20230821,165900,368642534,514,514,514,514,0
20230821,165800,368642534,514,514,514,514,0
20230821,165700,368642534,514,514,514,514,0
20230821,165600,368642534,514,514,514,514,0
20230821,165500,368642534,514,514,514,514,0
20230821,165400,368642534,514,514,514,514,0
20230821,165300,368642534,514,514,514,514,0
20230821,165200,368642534,514,514,514,514,0
20230821,165100,368642534,514,514,514,514,0
20230821,165000,368642534,514,514,514,514,0
20230821,164900,368642534,514,514,514,514,0
20230821,164800,368642534,514,514,514,514,0
20230821,164700,368642534,514,514,514,514,0
20230821,164600,368642534,514,514,514,514,0
20230821,164500,368642534,514,514,514,514,0
20230821,164400,368642534,514,514,514,514,0
20230821,164300,368642534,514,514,514,514,0
20230821,164200,368642534,514,514,514,514,11068
20230821,164100,368642534,514,514,514,514,0
20230821,164000,368642534,514,514,514,514,0
20230821,163900,368642534,514,514,514,514,0
20230821,163800,368642534,514,514,514,514,0
20230821,163700,368642534,514,514,514,514,0
20230821,163600,368642534,514,514,514,514,0
20230821,163500,368642534,514,514,514,514,0
20230821,163400,368642534,514,514,514,514,0
20230821,163300,368642534,514,514,514,514,0
20230821,163200,368642534,514,514,514,514,0
20230821,163100,368642534,514,514,514,514,0
20230821,163000,368642534,514,514,514,514,0
20230821,162900,368642534,514,514,514,514,0
20230821,162800,368642534,514,514,514,514,0
20230821,162700,368642534,514,514,514,514,0
20230821,162600,368642534,514,514,514,514,0
20230821,162500,368642534,514,514,514,514,0
20230821,162400,368642534,514,514,514,514,0
20230821,162300,368642534,514,514,514,514,0
20230821,162200,368642534,514,514,514,514,0
20230821,162100,368642534,514,514,514,514,0
20230821,162000,368642534,514,514,514,514,0
20230821,161900,368642534,514,514,514,514,0
20230821,161800,368642534,514,514,514,514,0
20230821,161700,368642534,514,514,514,514,0
20230821,161600,368642534,514,514,514,514,0
20230821,161500,368642534,514,514,514,514,0
20230821,161400,368642534,514,514,514,514,0
20230821,161300,368642534,514,514,514,514,0
20230821,161200,368642534,514,514,514,514,11068
20230821,161100,368642534,514,514,514,514,0
20230821,161000,368642534,514,514,514,514,0
20230821,160900,368642534,514,514,514,514,0
20230821,160800,368642534,514,514,514,514,0
20230821,160700,368642534,514,514,514,514,0
20230821,160600,368642534,514,514,514,514,0
20230821,160500,368642534,514,514,514,514,0
20230821,160400,368642534,514,514,514,514,0
20230821,160300,368642534,514,514,514,514,0
20230821,160200,368642534,514,514,514,514,0
20230821,160100,368642534,514,514,514,514,0
20230821,160000,368642534,514,514,514,514,0
20230821,155900,368642534,514,514,514,514,0
20230821,155800,368642534,514,514,514,514,0
20230821,155700,368642534,514,514,514,514,0
20230821,155600,368642534,514,514,514,514,0
20230821,155500,368642534,514,514,514,514,0
20230821,155400,368642534,514,514,514,514,0
20230821,155300,368642534,514,514,514,514,0
20230821,155200,368642534,514,514,514,514,0
20230821,155100,368642534,514,514,514,514,0
20230821,155000,368642534,514,514,514,514,0
20230821,154900,368642534,514,514,514,514,0
20230821,154800,368642534,514,514,514,514,0
20230821,154700,368642534,514,514,514,514,0
20230821,154600,368642534,514,514,514,514,0
20230821,154500,368642534,514,514,514,514,0
20230821,154400,368642534,514,514,514,514,0
20230821,154300,368642534,514,514,514,514,0
20230821,154200,368642534,514,514,514,514,11068
20230821,154100,368642534,514,514,514,514,0
20230821,154000,368642534,514,514,514,514,0
20230821,153900,368642534,514,514,514,514,0
20230821,153800,368642534,514,514,514,514,0
20230821,153700,368642534,514,514,514,514,0
20230821,153600,368642534,514,514,514,514,0
20230821,153500,368642534,514,514,514,514,0
20230821,153400,368642534,514,514,514,514,0
20230821,153300,368642534,514,514,514,514,0
20230821,153200,368642534,514,514,514,514,0
20230821,153100,368642534,514,514,514,514,0
20230821,153000,368642534,514,514,514,514,11068
20230821,152900,362953582,514,514,514,514,0
20230821,152800,362953582,514,514,514,514,0
20230821,152700,362953582,514,514,514,514,0
20230821,152600,362953582,514,514,514,514,0
20230821,152500,362953582,514,514,514,514,0
20230821,152400,362953582,514,514,514,514,0
20230821,152300,362953582,514,514,514,514,0
20230821,152200,362953582,514,514,514,514,0
20230821,152100,362953582,514,514,514,514,0
20230821,152000,362953582,514,514,514,514,0
20230821,151900,362953582,514,514,515,514,10400
20230821,151800,357603982,514,514,514,514,199
20230821,151700,357501696,514,515,515,514,707
20230821,151600,357138195,515,515,515,514,3011
20230821,151500,355587540,515,514,515,514,12879
20230821,151400,348965433,514,515,515,514,8842
20230821,151300,344419695,515,516,516,515,288
20230821,151200,344271315,516,516,516,515,1391
20230821,151100,343554584,516,515,516,515,104
20230821,151000,343500965,515,515,515,515,17153
20230821,150900,334667170,514,514,514,514,600
20230821,150800,334358770,514,514,514,514,1004
20230821,150700,333842714,514,514,514,514,310
20230821,150600,333683374,515,514,515,514,3001
20230821,150500,332140859,514,513,514,513,4292
20230821,150400,329934965,514,514,514,514,14
20230821,150300,329927769,514,515,515,514,1032
20230821,150200,329397292,515,515,515,515,0
20230821,150100,329397292,515,515,515,515,101
20230821,150000,329345277,515,516,516,515,2
20230821,145900,329344246,514,515,515,514,2912
20230821,145800,327846778,514,514,514,514,0
20230821,145700,327846778,514,514,514,513,3171
20230821,145600,326216904,514,514,514,513,11069
20230821,145500,320534094,514,514,514,513,1110
20230821,145400,319964526,514,514,514,514,3451
20230821,145300,318190712,514,514,514,514,925
20230821,145200,317715262,514,514,514,514,200
20230821,145100,317612462,514,514,514,514,605
20230821,145000,317301492,514,514,514,514,306
20230821,144900,317144208,514,514,514,514,1982
20230821,144800,316125460,514,514,514,514,1
20230821,144700,316124946,515,515,515,515,10
20230821,144600,316119796,514,514,514,513,10570
20230821,144500,310689991,515,515,515,515,32
20230821,144400,310673511,515,515,515,515,213
20230821,144300,310563816,515,515,516,513,9343
20230821,144200,305764018,515,516,516,515,1500
20230821,144100,304990518,514,516,517,514,38611
20230821,144000,285110473,516,516,516,516,1201
20230821,143900,284490757,516,516,516,516,0
20230821,143800,284490757,516,516,516,516,29
20230821,143700,284475793,515,516,516,515,1403
20230821,143600,283753245,515,516,516,515,6
20230821,143500,283750150,515,516,516,515,2
20230821,143400,283749119,516,516,516,516,100
20230821,143300,283697519,516,516,516,516,1306
20230821,143200,283023623,516,516,516,516,0
20230821,143100,283023623,516,516,516,516,5466
20230821,143000,280203167,517,516,517,516,331
20230821,142900,280032240,517,517,517,517,0
20230821,142800,280032240,517,517,517,517,100
20230821,142700,279980540,516,517,517,516,335
20230821,142600,279807544,517,517,517,517,19
20230821,142500,279797721,517,516,517,516,4042
20230821,142400,277712028,517,517,517,517,100
20230821,142300,277660328,517,516,517,516,52
20230821,142200,277633494,516,516,516,516,0
20230821,142100,277633494,516,517,517,516,8376
20230821,142000,273311352,517,517,517,517,2115
20230821,141900,272217897,517,517,517,517,4879
20230821,141800,269695454,518,518,518,518,1
20230821,141700,269694936,518,518,518,518,0
20230821,141600,269694936,518,518,518,518,35
20230821,141500,269676806,518,518,518,518,0
20230821,141400,269676806,518,518,518,518,11
20230821,141300,269671108,518,518,518,518,26
20230821,141200,269657640,517,517,517,517,650
20230821,141100,269321590,517,517,517,517,1
20230821,141000,269321073,518,517,518,517,3
20230821,140900,269319521,518,518,518,518,0
20230821,140800,269319521,518,518,518,518,500
20230821,140700,269060521,518,518,518,518,333
20230821,140600,268888027,518,518,518,518,1
20230821,140500,268887509,518,518,518,518,9553
20230821,140400,263939055,519,519,519,519,0
20230821,140300,263939055,519,519,519,519,0
20230821,140200,263939055,519,519,519,519,340
20230821,140100,263762595,519,519,519,519,17
20230821,140000,263753772,519,519,520,519,131
20230821,135900,263685782,519,519,519,519,3
20230821,135800,263684225,518,518,518,518,0
20230821,135700,263684225,518,518,518,518,0
20230821,135600,263684225,518,518,518,518,0
20230821,135500,263684225,518,518,518,518,0
20230821,135400,263684225,518,519,519,518,17
20230821,135300,263675417,518,518,518,518,0
20230821,135200,263675417,518,518,518,518,0
20230821,135100,263675417,518,518,518,518,2000
20230821,135000,262639417,518,518,518,518,0
20230821,134900,262639417,518,518,518,518,4563
20230821,134800,260275783,518,518,518,518,0
20230821,134700,260275783,518,518,518,518,0
20230821,134600,260275783,518,518,518,518,0
20230821,134500,260275783,518,518,518,518,8233
20230821,134400,256011089,518,518,518,518,0
20230821,134300,256011089,518,518,518,518,6
20230821,134200,256007981,518,518,518,518,0
20230821,134100,256007981,518,518,518,518,1216
20230821,134000,255378093,518,517,518,517,203
20230821,133900,255272942,518,518,518,518,0
20230821,133800,255272942,518,518,518,518,1913
20230821,133700,254282008,519,519,519,519,5
20230821,133600,254279413,519,519,519,519,2262
20230821,133500,253105435,519,519,519,519,0
20230821,133400,253105435,519,520,520,519,1001
20230821,133300,252584916,520,520,520,520,50
20230821,133200,252558916,520,519,520,519,559
20230821,133100,252268787,520,520,520,520,940
20230821,133000,251779987,520,520,520,520,508
20230821,132900,251515827,520,519,520,519,115
20230821,132800,251456141,519,519,519,519,1
20230821,132700,251455622,519,519,519,519,500
20230821,132600,251196122,519,520,520,519,1001
20230821,132500,250675603,520,520,520,520,0
20230821,132400,250675603,520,520,520,520,1518
20230821,132300,249886243,521,521,521,521,0
20230821,132200,249886243,521,521,521,521,11
20230821,132100,249880512,521,521,521,521,0
20230821,132000,249880512,521,520,521,520,2007
20230821,131900,248835141,520,520,520,520,1006
20230821,131800,248312021,520,520,520,520,4001
20230821,131700,246231501,520,520,520,520,0
20230821,131600,246231501,520,520,520,520,1010
20230821,131500,245706301,520,520,520,520,4000
20230821,131400,243626301,520,520,520,520,1
20230821,131300,243625781,520,519,520,518,12
20230821,131200,243619544,520,520,520,520,4
20230821,131100,243617464,519,519,519,519,3604
20230821,131000,241746988,519,519,519,519,11
20230821,130900,241741279,519,518,519,518,5001
20230821,130800,239146405,518,518,518,518,1000
20230821,130700,238628405,518,518,518,518,22
20230821,130600,238617009,518,518,518,518,1
20230821,130500,238616491,518,518,518,518,5
20230821,130400,238613901,518,517,518,517,10952
20230821,130300,232940785,517,517,517,517,1
20230821,130200,232940268,516,516,516,516,0
20230821,130100,232940268,516,516,516,516,0
20230821,130000,232940268,516,517,517,516,2000
20230821,125900,231907382,517,517,517,517,2829
20230821,125800,230444789,517,517,517,517,0
20230821,125700,230444789,517,517,517,517,0
20230821,125600,230444789,517,517,517,517,1
20230821,125500,230444272,517,517,517,517,201
20230821,125400,230340355,517,517,517,517,0
20230821,125300,230340355,517,518,518,517,3355
20230821,125200,228605720,518,517,518,517,2001
20230821,125100,227571202,517,517,517,517,100
20230821,125000,227519502,517,516,517,516,551
20230821,124900,227235185,516,515,516,515,3000
20230821,124800,225688185,515,515,515,515,2000
20230821,124700,224658185,515,517,517,515,17223
20230821,124600,215785566,517,517,517,517,935
20230821,124500,215302171,518,518,518,518,5000
20230821,124400,212712171,518,518,518,518,1000
20230821,124300,212194171,516,518,518,516,9
20230821,124200,212189511,517,517,517,517,5020
20230821,124100,209594171,517,516,517,516,1100
20230821,124000,209025571,517,516,517,516,2
20230821,123900,209024538,516,516,516,516,3670
20230821,123800,207130818,517,517,517,517,1
20230821,123700,207130301,516,516,516,516,0
20230821,123600,207130301,516,516,516,516,5
20230821,123500,207127721,516,516,516,516,0
20230821,123400,207127721,516,516,516,516,0
20230821,123300,207127721,516,516,516,516,0
20230821,123200,207127721,516,516,516,516,21
20230821,123100,207116885,516,516,516,516,635
20230821,123000,206789225,516,516,516,516,232
20230821,122900,206669513,516,516,516,516,190
20230821,122800,206571473,516,516,516,516,324
20230821,122700,206404289,516,518,518,516,2400
20230821,122600,205165729,518,517,518,517,4500
20230821,122500,202836006,517,517,517,517,2
20230821,122400,202834972,517,516,517,516,339
20230821,122300,202660009,517,517,517,517,119
20230821,122200,202598486,517,516,517,515,13300
20230821,122100,195746587,517,518,518,516,121
20230821,122000,195683931,518,518,518,518,100
20230821,121900,195632131,518,518,518,518,5804
20230821,121800,192625659,518,518,518,518,43
20230821,121700,192603385,518,516,518,516,10004
20230821,121600,187441313,517,517,517,517,783
20230821,121500,187036502,519,519,519,519,1
20230821,121400,187035983,517,517,517,517,100
20230821,121300,186984283,517,517,518,516,7954
20230821,121200,182875805,518,518,518,518,0
20230821,121100,182875805,518,518,518,518,0
20230821,121000,182875805,518,517,518,516,10001
20230821,120900,177712668,517,517,517,517,5030
20230821,120800,175112158,517,517,517,517,29
20230821,120700,175097165,518,517,518,517,2667
20230821,120600,173717939,518,518,518,518,0
20230821,120500,173717939,518,518,518,518,23
20230821,120400,173706025,518,518,518,518,697
20230821,120300,173344979,519,519,519,519,0
20230821,120200,173344979,519,519,519,519,617
20230821,120100,173024756,518,518,518,518,0
20230821,120000,173024756,518,519,519,518,2588
20230821,115900,171684171,519,519,519,519,1074
20230821,115800,171126765,519,519,519,519,0
20230821,115700,171126765,519,519,519,519,0
20230821,115600,171126765,519,517,519,517,312
20230821,115500,170964851,518,519,520,518,975
20230821,115400,170459792,518,519,519,518,823
20230821,115300,170032656,520,520,520,520,55
20230821,115200,170004056,520,520,520,520,0
20230821,115100,170004056,520,519,520,519,4
20230821,115000,170001977,519,519,519,519,3848
20230821,114900,168004865,519,519,519,519,21
20230821,114800,167993966,517,518,518,517,4972
20230821,114700,165422638,519,519,519,519,1
20230821,114600,165422119,518,518,518,518,2692
20230821,114500,164027663,518,518,518,518,0
20230821,114400,164027663,518,518,518,518,200
20230821,114300,163924063,518,518,518,518,1
20230821,114200,163923545,518,519,519,518,2125
20230821,114100,162822783,519,519,519,519,2124
20230821,114000,161720427,519,519,519,519,200
20230821,113900,161616627,519,519,519,519,685
20230821,113800,161261112,519,519,519,519,0
20230821,113700,161261112,519,519,519,519,0
20230821,113600,161261112,519,519,520,518,2498
20230821,113500,159967139,520,520,520,520,0
20230821,113400,159967139,520,519,520,519,3001
20230821,113300,158409619,519,519,519,519,2
20230821,113200,158408581,519,519,519,519,800
20230821,113100,157993381,519,519,519,519,12
20230821,113000,157987153,519,519,519,519,0
20230821,112900,157987153,519,519,519,519,147
20230821,112800,157910860,518,519,519,518,231
20230821,112700,157791001,519,519,519,519,1
20230821,112600,157790482,519,519,519,519,1
20230821,112500,157789963,518,518,518,518,2000
20230821,112400,156753963,518,518,518,518,50
20230821,112300,156728063,517,517,517,517,4065
20230821,112200,154626458,517,518,518,517,1019
20230821,112100,154099116,518,518,518,518,5450
20230821,112000,151276016,518,518,518,518,0
20230821,111900,151276016,518,519,519,518,21
20230821,111800,151265118,518,518,518,518,0
20230821,111700,151265118,518,520,520,518,557
20230821,111600,150976478,520,520,520,520,0
20230821,111500,150976478,520,518,520,518,26
20230821,111400,150963007,518,517,518,517,8819
20230821,111300,146403579,517,518,518,517,17710
20230821,111200,137247507,517,517,517,517,13
20230821,111100,137240786,518,519,519,518,2222
20230821,111000,136089760,518,518,518,518,0
20230821,110900,136089760,518,518,518,518,4576
20230821,110800,133719392,518,520,520,518,10342
20230821,110700,128358368,520,520,520,520,2697
20230821,110600,126955928,520,521,521,520,2
20230821,110500,126954887,520,520,520,520,610
20230821,110400,126637687,520,518,520,518,7313
20230821,110300,122842427,519,519,519,519,301
20230821,110200,122686208,519,519,519,519,1000
20230821,110100,122167208,519,519,519,519,75
20230821,110000,122128283,519,519,519,519,500
20230821,105900,121868783,519,519,519,519,220
20230821,105800,121754603,519,519,519,519,88
20230821,105700,121708931,519,518,519,518,4167
20230821,105600,119550424,519,519,520,519,2435
20230821,105500,118286658,519,519,519,519,1000
20230821,105400,117767658,519,521,521,519,3981
20230821,105300,115700308,520,520,520,520,401
20230821,105200,115491788,519,520,520,519,351
20230821,105100,115309269,520,520,520,520,1
20230821,105000,115308749,520,520,520,520,22
20230821,104900,115297309,520,520,520,520,1080
20230821,104800,114735709,521,521,521,521,1000
20230821,104700,114214709,521,521,521,521,0
20230821,104600,114214709,521,520,521,520,10
20230821,104500,114209500,520,520,520,520,506
20230821,104400,113946380,520,520,520,520,188
20230821,104300,113848620,520,520,520,520,103
20230821,104200,113795060,521,521,521,521,0
20230821,104100,113795060,521,521,521,521,1
20230821,104000,113794539,520,519,520,519,5202
20230821,103900,111094072,520,520,520,520,1
20230821,103800,111093552,520,520,520,519,11302
20230821,103700,105227712,520,520,520,520,1966
20230821,103600,104205392,521,520,521,520,1042
20230821,103500,103663510,521,521,521,521,10
20230821,103400,103658300,521,521,521,521,4306
20230821,103300,101414874,521,521,521,521,0
20230821,103200,101414874,521,521,521,521,106
20230821,103100,101359648,522,522,522,522,0
20230821,103000,101359648,522,521,522,521,3000
20230821,102900,99794648,520,520,520,520,1500
20230821,102800,99014648,520,520,520,520,313
20230821,102700,98851888,520,521,521,520,848
20230821,102600,98410927,521,520,521,520,101
20230821,102500,98358406,520,521,521,520,1321
20230821,102400,97670465,522,522,522,522,52
20230821,102300,97643321,522,522,522,522,54
20230821,102200,97615133,522,522,522,522,63
20230821,102100,97582247,522,520,522,520,203
20230821,102000,97476485,520,520,520,520,0
20230821,101900,97476485,520,520,520,520,2155
20230821,101800,96355885,522,522,522,522,29
20230821,101700,96340747,520,520,520,520,17200
20230821,101600,87396747,520,523,523,520,4566
20230821,101500,85021403,523,523,523,523,1
20230821,101400,85020880,520,520,520,520,0
20230821,101300,85020880,520,522,522,520,6938
20230821,101200,81408249,522,524,524,522,42392
20230821,101100,59269523,524,524,524,523,1415
20230821,101000,58529393,524,524,524,524,1
20230821,100900,58528869,523,522,523,522,359
20230821,100800,58341116,523,523,523,523,0
20230821,100700,58341116,523,523,523,523,12
20230821,100600,58334840,523,523,523,523,16
20230821,100500,58326472,523,523,523,523,545
20230821,100400,58041437,523,523,523,523,229
20230821,100300,57921670,523,522,523,522,120
20230821,100200,57858911,522,522,522,522,0
20230821,100100,57858911,522,522,522,522,93
20230821,100000,57810365,522,522,522,522,4050
20230821,095900,55696265,522,522,522,522,1060
20230821,095800,55142945,522,522,522,522,58
20230821,095700,55112669,522,523,523,522,387
20230821,095600,54910652,523,523,523,523,0
20230821,095500,54910652,523,524,524,523,200
20230821,095400,54805857,521,521,521,521,0
20230821,095300,54805857,521,521,521,521,0
20230821,095200,54805857,521,522,522,521,642
20230821,095100,54471165,524,522,524,521,2856
20230821,095000,52982386,521,524,524,521,9361
20230821,094900,48100074,523,523,523,523,932
20230821,094800,47612638,526,526,526,526,0
20230821,094700,47612638,526,523,526,523,806
20230821,094600,47191097,523,525,526,523,1769
20230821,094500,46264987,525,524,525,524,492
20230821,094400,46007178,524,524,524,524,3144
20230821,094300,44359722,524,524,524,524,30
20230821,094200,44344002,524,524,524,524,1
20230821,094100,44343478,522,522,522,522,6191
20230821,094000,41111776,522,522,522,522,2061
20230821,093900,40035934,522,522,522,522,22
20230821,093800,40024450,522,522,522,522,38
20230821,093700,40004614,522,522,522,522,59
20230821,093600,39973816,522,522,522,522,100
20230821,093500,39921616,522,522,522,522,214
20230821,093400,39809908,522,522,522,522,1006
20230821,093300,39284776,522,522,522,522,1068
20230821,093200,38727280,522,522,522,522,28
20230821,093100,38712664,522,521,522,521,27
20230821,093000,38698580,521,520,522,520,7935
20230821,092900,34572303,519,519,519,519,652
20230821,092800,34233915,520,520,520,520,116
20230821,092700,34173595,520,520,520,520,501
20230821,092600,33913075,520,520,520,520,3
20230821,092500,33911515,519,519,519,519,0
20230821,092400,33911515,519,518,519,518,953
20230821,092300,33417105,519,519,519,518,2715
20230821,092200,32009520,519,519,519,518,12597
20230821,092100,25477687,519,520,520,519,7344
20230821,092000,21661482,520,520,520,520,236
20230821,091900,21538762,520,519,520,519,1005
20230821,091800,21017157,519,520,520,519,389
20230821,091700,20815191,520,521,521,520,2896
20230821,091600,19309266,520,522,522,520,6547
20230821,091500,15903589,522,521,522,521,1005
20230821,091400,15379979,522,522,522,522,114
20230821,091300,15320471,522,522,522,522,10
20230821,091200,15315251,523,523,523,523,108
20230821,091100,15258767,523,523,523,523,9
20230821,091000,15254060,523,521,523,521,1153
20230821,090900,14653259,521,522,523,521,1994
20230821,090800,13613354,522,523,523,522,35
20230821,090700,13595078,524,521,524,521,4149
20230821,090600,11433364,520,521,521,520,729
20230821,090500,11053556,521,522,522,521,90
20230821,090400,11006665,522,520,522,520,1843
20230821,090300,10048240,520,522,522,520,1003
20230821,090200,9526674,523,519,524,519,2328
20230821,090100,8316828,519,520,520,518,1758
20230821,090000,7405231,519,520,521,519,14246