stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,204100,1747274309,996,996,996,996,11383
20230811,204000,1747274309,996,996,996,996,0
20230811,203900,1747274309,996,996,996,996,0
20230811,203800,1747274309,996,996,996,996,0
20230811,203700,1747274309,996,996,996,996,0
20230811,203600,1747274309,996,996,996,996,0
20230811,203500,1747274309,996,996,996,996,0
20230811,203400,1747274309,996,996,996,996,0
20230811,203300,1747274309,996,996,996,996,0
20230811,203200,1747274309,996,996,996,996,0
20230811,203100,1747274309,996,996,996,996,0
20230811,203000,1747274309,996,996,996,996,0
20230811,202900,1747274309,996,996,996,996,0
20230811,202800,1747274309,996,996,996,996,0
20230811,202700,1747274309,996,996,996,996,0
20230811,202600,1747274309,996,996,996,996,0
20230811,202500,1747274309,996,996,996,996,0
20230811,202400,1747274309,996,996,996,996,0
20230811,202300,1747274309,996,996,996,996,0
20230811,202200,1747274309,996,996,996,996,0
20230811,202100,1747274309,996,996,996,996,0
20230811,202000,1747274309,996,996,996,996,0
20230811,201900,1747274309,996,996,996,996,0
20230811,201800,1747274309,996,996,996,996,0
20230811,201700,1747274309,996,996,996,996,0
20230811,201600,1747274309,996,996,996,996,0
20230811,201500,1747274309,996,996,996,996,0
20230811,201400,1747274309,996,996,996,996,0
20230811,201300,1747274309,996,996,996,996,0
20230811,201200,1747274309,996,996,996,996,0
20230811,201100,1747274309,996,996,996,996,11383
20230811,201000,1747274309,996,996,996,996,0
20230811,200900,1747274309,996,996,996,996,0
20230811,200800,1747274309,996,996,996,996,0
20230811,200700,1747274309,996,996,996,996,0
20230811,200600,1747274309,996,996,996,996,0
20230811,200500,1747274309,996,996,996,996,0
20230811,200400,1747274309,996,996,996,996,0
20230811,200300,1747274309,996,996,996,996,0
20230811,200200,1747274309,996,996,996,996,0
20230811,200100,1747274309,996,996,996,996,0
20230811,200000,1747274309,996,996,996,996,0
20230811,195900,1747274309,996,996,996,996,0
20230811,195800,1747274309,996,996,996,996,0
20230811,195700,1747274309,996,996,996,996,0
20230811,195600,1747274309,996,996,996,996,0
20230811,195500,1747274309,996,996,996,996,0
20230811,195400,1747274309,996,996,996,996,0
20230811,195300,1747274309,996,996,996,996,0
20230811,195200,1747274309,996,996,996,996,0
20230811,195100,1747274309,996,996,996,996,0
20230811,195000,1747274309,996,996,996,996,0
20230811,194900,1747274309,996,996,996,996,0
20230811,194800,1747274309,996,996,996,996,0
20230811,194700,1747274309,996,996,996,996,0
20230811,194600,1747274309,996,996,996,996,0
20230811,194500,1747274309,996,996,996,996,0
20230811,194400,1747274309,996,996,996,996,0
20230811,194300,1747274309,996,996,996,996,0
20230811,194200,1747274309,996,996,996,996,0
20230811,194100,1747274309,996,996,996,996,11383
20230811,194000,1747274309,996,996,996,996,0
20230811,193900,1747274309,996,996,996,996,0
20230811,193800,1747274309,996,996,996,996,0
20230811,193700,1747274309,996,996,996,996,0
20230811,193600,1747274309,996,996,996,996,0
20230811,193500,1747274309,996,996,996,996,0
20230811,193400,1747274309,996,996,996,996,0
20230811,193300,1747274309,996,996,996,996,0
20230811,193200,1747274309,996,996,996,996,0
20230811,193100,1747274309,996,996,996,996,0
20230811,193000,1747274309,996,996,996,996,0
20230811,192900,1747274309,996,996,996,996,0
20230811,192800,1747274309,996,996,996,996,0
20230811,192700,1747274309,996,996,996,996,0
20230811,192600,1747274309,996,996,996,996,0
20230811,192500,1747274309,996,996,996,996,0
20230811,192400,1747274309,996,996,996,996,0
20230811,192300,1747274309,996,996,996,996,0
20230811,192200,1747274309,996,996,996,996,0
20230811,192100,1747274309,996,996,996,996,0
20230811,192000,1747274309,996,996,996,996,0
20230811,191900,1747274309,996,996,996,996,0
20230811,191800,1747274309,996,996,996,996,0
20230811,191700,1747274309,996,996,996,996,0
20230811,191600,1747274309,996,996,996,996,0
20230811,191500,1747274309,996,996,996,996,0
20230811,191400,1747274309,996,996,996,996,0
20230811,191300,1747274309,996,996,996,996,0
20230811,191200,1747274309,996,996,996,996,0
20230811,191100,1747274309,996,996,996,996,11383
20230811,191000,1747274309,996,996,996,996,0
20230811,190900,1747274309,996,996,996,996,0
20230811,190800,1747274309,996,996,996,996,0
20230811,190700,1747274309,996,996,996,996,0
20230811,190600,1747274309,996,996,996,996,0
20230811,190500,1747274309,996,996,996,996,0
20230811,190400,1747274309,996,996,996,996,0
20230811,190300,1747274309,996,996,996,996,0
20230811,190200,1747274309,996,996,996,996,0
20230811,190100,1747274309,996,996,996,996,0
20230811,190000,1747274309,996,996,996,996,0
20230811,185900,1747274309,996,996,996,996,0
20230811,185800,1747274309,996,996,996,996,0
20230811,185700,1747274309,996,996,996,996,0
20230811,185600,1747274309,996,996,996,996,0
20230811,185500,1747274309,996,996,996,996,0
20230811,185400,1747274309,996,996,996,996,0
20230811,185300,1747274309,996,996,996,996,0
20230811,185200,1747274309,996,996,996,996,0
20230811,185100,1747274309,996,996,996,996,0
20230811,185000,1747274309,996,996,996,996,0
20230811,184900,1747274309,996,996,996,996,0
20230811,184800,1747274309,996,996,996,996,0
20230811,184700,1747274309,996,996,996,996,0
20230811,184600,1747274309,996,996,996,996,0
20230811,184500,1747274309,996,996,996,996,0
20230811,184400,1747274309,996,996,996,996,0
20230811,184300,1747274309,996,996,996,996,0
20230811,184200,1747274309,996,996,996,996,0
20230811,184100,1747274309,996,996,996,996,11383
20230811,184000,1747274309,996,996,996,996,0
20230811,183900,1747274309,996,996,996,996,0
20230811,183800,1747274309,996,996,996,996,0
20230811,183700,1747274309,996,996,996,996,0
20230811,183600,1747274309,996,996,996,996,0
20230811,183500,1747274309,996,996,996,996,0
20230811,183400,1747274309,996,996,996,996,0
20230811,183300,1747274309,996,996,996,996,0
20230811,183200,1747274309,996,996,996,996,0
20230811,183100,1747274309,996,996,996,996,0
20230811,183000,1747274309,996,996,996,996,0
20230811,182900,1747274309,996,996,996,996,0
20230811,182800,1747274309,996,996,996,996,0
20230811,182700,1747274309,996,996,996,996,0
20230811,182600,1747274309,996,996,996,996,0
20230811,182500,1747274309,996,996,996,996,0
20230811,182400,1747274309,996,996,996,996,0
20230811,182300,1747274309,996,996,996,996,0
20230811,182200,1747274309,996,996,996,996,0
20230811,182100,1747274309,996,996,996,996,0
20230811,182000,1747274309,996,996,996,996,0
20230811,181900,1747274309,996,996,996,996,0
20230811,181800,1747274309,996,996,996,996,0
20230811,181700,1747274309,996,996,996,996,0
20230811,181600,1747274309,996,996,996,996,0
20230811,181500,1747274309,996,996,996,996,0
20230811,181400,1747274309,996,996,996,996,0
20230811,181300,1747274309,996,996,996,996,0
20230811,181200,1747274309,996,996,996,996,0
20230811,181100,1747274309,996,996,996,996,11383
20230811,181000,1747274309,996,996,996,996,0
20230811,180900,1747274309,996,996,996,996,0
20230811,180800,1747274309,996,996,996,996,0
20230811,180700,1747274309,996,996,996,996,0
20230811,180600,1747274309,996,996,996,996,0
20230811,180500,1747274309,996,996,996,996,0
20230811,180400,1747274309,996,996,996,996,0
20230811,180300,1747274309,996,996,996,996,0
20230811,180200,1747274309,996,996,996,996,0
20230811,180100,1747274309,996,996,996,996,0
20230811,180000,1747274309,996,996,996,996,0
20230811,175900,1747274309,996,996,996,996,0
20230811,175800,1747274309,996,996,996,996,0
20230811,175700,1747274309,996,996,996,996,0
20230811,175600,1747274309,996,996,996,996,0
20230811,175500,1747274309,996,996,996,996,0
20230811,175400,1747274309,996,996,996,996,0
20230811,175300,1747274309,996,996,996,996,0
20230811,175200,1747274309,996,996,996,996,0
20230811,175100,1747274309,996,996,996,996,0
20230811,175000,1747274309,996,996,996,996,0
20230811,174900,1747274309,996,996,996,996,0
20230811,174800,1747274309,996,996,996,996,0
20230811,174700,1747274309,996,996,996,996,0
20230811,174600,1747274309,996,996,996,996,0
20230811,174500,1747274309,996,996,996,996,0
20230811,174400,1747274309,996,996,996,996,0
20230811,174300,1747274309,996,996,996,996,0
20230811,174200,1747274309,996,996,996,996,0
20230811,174100,1747274309,996,996,996,996,11383
20230811,174000,1747274309,996,996,996,996,0
20230811,173900,1747274309,996,996,996,996,0
20230811,173800,1747274309,996,996,996,996,0
20230811,173700,1747274309,996,996,996,996,0
20230811,173600,1747274309,996,996,996,996,0
20230811,173500,1747274309,996,996,996,996,0
20230811,173400,1747274309,996,996,996,996,0
20230811,173300,1747274309,996,996,996,996,0
20230811,173200,1747274309,996,996,996,996,0
20230811,173100,1747274309,996,996,996,996,0
20230811,173000,1747274309,996,996,996,996,0
20230811,172900,1747274309,996,996,996,996,0
20230811,172800,1747274309,996,996,996,996,0
20230811,172700,1747274309,996,996,996,996,0
20230811,172600,1747274309,996,996,996,996,0
20230811,172500,1747274309,996,996,996,996,0
20230811,172400,1747274309,996,996,996,996,0
20230811,172300,1747274309,996,996,996,996,0
20230811,172200,1747274309,996,996,996,996,0
20230811,172100,1747274309,996,996,996,996,0
20230811,172000,1747274309,996,996,996,996,0
20230811,171900,1747274309,996,996,996,996,0
20230811,171800,1747274309,996,996,996,996,0
20230811,171700,1747274309,996,996,996,996,0
20230811,171600,1747274309,996,996,996,996,0
20230811,171500,1747274309,996,996,996,996,0
20230811,171400,1747274309,996,996,996,996,0
20230811,171300,1747274309,996,996,996,996,0
20230811,171200,1747274309,996,996,996,996,0
20230811,171100,1747274309,996,996,996,996,11383
20230811,171000,1747274309,996,996,996,996,0
20230811,170900,1747274309,996,996,996,996,0
20230811,170800,1747274309,996,996,996,996,0
20230811,170700,1747274309,996,996,996,996,0
20230811,170600,1747274309,996,996,996,996,0
20230811,170500,1747274309,996,996,996,996,0
20230811,170400,1747274309,996,996,996,996,0
20230811,170300,1747274309,996,996,996,996,0
20230811,170200,1747274309,996,996,996,996,0
20230811,170100,1747274309,996,996,996,996,0
20230811,170000,1747274309,996,996,996,996,0
20230811,165900,1747274309,996,996,996,996,0
20230811,165800,1747274309,996,996,996,996,0
20230811,165700,1747274309,996,996,996,996,0
20230811,165600,1747274309,996,996,996,996,0
20230811,165500,1747274309,996,996,996,996,0
20230811,165400,1747274309,996,996,996,996,0
20230811,165300,1747274309,996,996,996,996,0
20230811,165200,1747274309,996,996,996,996,0
20230811,165100,1747274309,996,996,996,996,0
20230811,165000,1747274309,996,996,996,996,0
20230811,164900,1747274309,996,996,996,996,0
20230811,164800,1747274309,996,996,996,996,0
20230811,164700,1747274309,996,996,996,996,0
20230811,164600,1747274309,996,996,996,996,0
20230811,164500,1747274309,996,996,996,996,0
20230811,164400,1747274309,996,996,996,996,0
20230811,164300,1747274309,996,996,996,996,0
20230811,164200,1747274309,996,996,996,996,0
20230811,164100,1747274309,996,996,996,996,11383
20230811,164000,1747274309,996,996,996,996,0
20230811,163900,1747274309,996,996,996,996,0
20230811,163800,1747274309,996,996,996,996,0
20230811,163700,1747274309,996,996,996,996,0
20230811,163600,1747274309,996,996,996,996,0
20230811,163500,1747274309,996,996,996,996,0
20230811,163400,1747274309,996,996,996,996,0
20230811,163300,1747274309,996,996,996,996,0
20230811,163200,1747274309,996,996,996,996,0
20230811,163100,1747274309,996,996,996,996,0
20230811,163000,1747274309,996,996,996,996,0
20230811,162900,1747274309,996,996,996,996,0
20230811,162800,1747274309,996,996,996,996,0
20230811,162700,1747274309,996,996,996,996,0
20230811,162600,1747274309,996,996,996,996,0
20230811,162500,1747274309,996,996,996,996,0
20230811,162400,1747274309,996,996,996,996,0
20230811,162300,1747274309,996,996,996,996,0
20230811,162200,1747274309,996,996,996,996,0
20230811,162100,1747274309,996,996,996,996,0
20230811,162000,1747274309,996,996,996,996,0
20230811,161900,1747274309,996,996,996,996,0
20230811,161800,1747274309,996,996,996,996,0
20230811,161700,1747274309,996,996,996,996,0
20230811,161600,1747274309,996,996,996,996,0
20230811,161500,1747274309,996,996,996,996,0
20230811,161400,1747274309,996,996,996,996,0
20230811,161300,1747274309,996,996,996,996,0
20230811,161200,1747274309,996,996,996,996,0
20230811,161100,1747274309,996,996,996,996,11383
20230811,161000,1747274309,996,996,996,996,0
20230811,160900,1747274309,996,996,996,996,0
20230811,160800,1747274309,996,996,996,996,0
20230811,160700,1747274309,996,996,996,996,0
20230811,160600,1747274309,996,996,996,996,0
20230811,160500,1747274309,996,996,996,996,0
20230811,160400,1747274309,996,996,996,996,0
20230811,160300,1747274309,996,996,996,996,0
20230811,160200,1747274309,996,996,996,996,0
20230811,160100,1747274309,996,996,996,996,0
20230811,160000,1747274309,996,996,996,996,0
20230811,155900,1747274309,996,996,996,996,0
20230811,155800,1747274309,996,996,996,996,0
20230811,155700,1747274309,996,996,996,996,0
20230811,155600,1747274309,996,996,996,996,0
20230811,155500,1747274309,996,996,996,996,0
20230811,155400,1747274309,996,996,996,996,0
20230811,155300,1747274309,996,996,996,996,0
20230811,155200,1747274309,996,996,996,996,0
20230811,155100,1747274309,996,996,996,996,0
20230811,155000,1747274309,996,996,996,996,0
20230811,154900,1747274309,996,996,996,996,0
20230811,154800,1747274309,996,996,996,996,0
20230811,154700,1747274309,996,996,996,996,0
20230811,154600,1747274309,996,996,996,996,0
20230811,154500,1747274309,996,996,996,996,0
20230811,154400,1747274309,996,996,996,996,0
20230811,154300,1747274309,996,996,996,996,0
20230811,154200,1747274309,996,996,996,996,0
20230811,154100,1747274309,996,996,996,996,11383
20230811,154000,1747274309,996,996,996,996,0
20230811,153900,1747274309,996,996,996,996,0
20230811,153800,1747274309,996,996,996,996,0
20230811,153700,1747274309,996,996,996,996,0
20230811,153600,1747274309,996,996,996,996,0
20230811,153500,1747274309,996,996,996,996,0
20230811,153400,1747274309,996,996,996,996,0
20230811,153300,1747274309,996,996,996,996,0
20230811,153200,1747274309,996,996,996,996,0
20230811,153100,1747274309,996,996,996,996,0
20230811,153000,1747274309,996,996,996,996,11383
20230811,152900,1735936841,996,996,996,996,0
20230811,152800,1735936841,996,996,996,996,0
20230811,152700,1735936841,996,996,996,996,0
20230811,152600,1735936841,996,996,996,996,0
20230811,152500,1735936841,996,996,996,996,0
20230811,152400,1735936841,996,996,996,996,0
20230811,152300,1735936841,996,996,996,996,0
20230811,152200,1735936841,996,996,996,996,0
20230811,152100,1735936841,996,996,996,996,0
20230811,152000,1735936841,996,996,996,996,0
20230811,151900,1735936841,996,1012,1012,978,21339
20230811,151800,1714755075,1020,1026,1028,1020,10943
20230811,151700,1703551032,1027,1026,1028,1022,2565
20230811,151600,1700917774,1028,1036,1036,1020,11486
20230811,151500,1689104192,1030,1051,1051,1022,50981
20230811,151400,1636322689,1048,1000,1060,1000,93863
20230811,151300,1540135758,999,990,999,990,13106
20230811,151200,1527087986,991,991,991,991,1490
20230811,151100,1525611396,992,992,992,992,0
20230811,151000,1525611396,992,992,992,992,0
20230811,150900,1525611396,992,992,992,992,750
20230811,150800,1524867396,992,991,992,991,915
20230811,150700,1523959736,990,989,991,989,1317
20230811,150600,1522656114,983,984,984,983,694
20230811,150500,1521973823,983,986,986,983,695
20230811,150400,1521290232,983,985,985,983,1738
20230811,150300,1519579110,987,987,987,987,695
20230811,150200,1518893145,987,987,987,987,695
20230811,150100,1518207180,987,987,987,987,695
20230811,150000,1517521215,987,987,987,987,1094
20230811,145900,1516441437,989,989,989,989,1695
20230811,145800,1514765082,989,989,989,989,1695
20230811,145700,1513088727,991,991,991,991,1695
20230811,145600,1511408982,991,991,991,991,1266
20230811,145500,1510154376,982,991,991,982,11370
20230811,145400,1498975942,991,991,991,991,1694
20230811,145300,1497297188,991,991,991,991,1695
20230811,145200,1495617443,991,990,991,990,3495
20230811,145100,1492156398,990,991,991,990,6214
20230811,145000,1486004436,1000,982,1000,982,40300
20230811,144900,1445822858,982,982,982,982,0
20230811,144800,1445822858,982,982,982,982,2938
20230811,144700,1442937742,980,980,980,980,2090
20230811,144600,1440889542,980,980,980,980,0
20230811,144500,1440889542,980,980,980,980,0
20230811,144400,1440889542,980,973,980,973,4125
20230811,144300,1436856772,973,973,973,973,0
20230811,144200,1436856772,973,973,973,973,694
20230811,144100,1436181510,973,973,973,973,2085
20230811,144000,1434152805,973,973,973,973,0
20230811,143900,1434152805,973,973,973,973,0
20230811,143800,1434152805,973,973,973,973,732
20230811,143700,1433440569,973,974,974,973,658
20230811,143600,1432800200,973,974,974,973,2084
20230811,143500,1430772439,973,969,973,969,1603
20230811,143400,1429214834,969,966,969,966,696
20230811,143300,1428542495,966,967,967,966,695
20230811,143200,1427871049,966,966,966,966,1039
20230811,143100,1426867375,966,966,966,966,351
20230811,143000,1426528309,966,966,966,966,694
20230811,142900,1425857905,966,966,966,966,695
20230811,142800,1425186535,966,966,966,966,695
20230811,142700,1424515165,966,966,966,966,695
20230811,142600,1423843795,966,966,966,966,695
20230811,142500,1423172425,966,966,966,966,695
20230811,142400,1422501055,966,966,966,966,694
20230811,142300,1421830651,966,966,966,966,695
20230811,142200,1421159281,966,966,966,966,695
20230811,142100,1420487911,966,963,966,963,1470
20230811,142000,1419072121,963,963,963,963,0
20230811,141900,1419072121,963,963,963,963,2084
20230811,141800,1417065229,963,963,963,963,0
20230811,141700,1417065229,963,963,963,963,0
20230811,141600,1417065229,963,963,963,963,712
20230811,141500,1416379573,963,962,963,962,1393
20230811,141400,1415039504,962,962,962,962,0
20230811,141300,1415039504,962,962,962,962,695
20230811,141200,1414370914,962,962,962,962,694
20230811,141100,1413703286,962,958,962,958,2401
20230811,141000,1411397016,958,953,958,953,1608
20230811,140900,1409857642,958,958,958,958,0
20230811,140800,1409857642,958,958,958,958,2084
20230811,140700,1407861170,958,958,958,958,0
20230811,140600,1407861170,958,958,958,958,0
20230811,140500,1407861170,958,958,958,958,1390
20230811,140400,1406529550,958,958,958,958,0
20230811,140300,1406529550,958,958,958,958,695
20230811,140200,1405863740,958,958,958,958,695
20230811,140100,1405197930,958,953,958,953,10695
20230811,140000,1394955595,953,958,958,953,2212
20230811,135900,1392842827,960,960,960,960,709
20230811,135800,1392162187,960,960,960,960,1627
20230811,135700,1390600267,962,962,962,962,0
20230811,135600,1390600267,962,962,962,962,0
20230811,135500,1390600267,962,962,962,962,0
20230811,135400,1390600267,962,962,962,962,0
20230811,135300,1390600267,962,962,962,962,0
20230811,135200,1390600267,962,962,962,962,1800
20230811,135100,1388868667,963,963,963,963,2158
20230811,135000,1386790513,963,963,963,963,695
20230811,134900,1386121228,963,963,963,963,695
20230811,134800,1385451943,963,963,963,963,694
20230811,134700,1384783621,963,963,963,963,695
20230811,134600,1384114336,963,964,964,963,695
20230811,134500,1383444951,963,963,963,963,695
20230811,134400,1382775666,963,963,963,963,695
20230811,134300,1382106381,963,964,964,963,1000
20230811,134200,1381142698,965,965,965,965,0
20230811,134100,1381142698,965,965,965,965,0
20230811,134000,1381142698,965,965,965,965,73
20230811,133900,1381072253,965,965,965,965,695
20230811,133800,1380401578,965,963,965,963,1307
20230811,133700,1379141713,963,964,964,963,1001
20230811,133600,1378177378,963,963,963,963,694
20230811,133500,1377509056,963,963,963,963,695
20230811,133400,1376839771,963,965,965,963,133
20230811,133300,1376711526,965,965,965,965,695
20230811,133200,1376040851,965,966,966,965,695
20230811,133100,1375369766,965,965,965,965,877
20230811,133000,1374523461,965,965,965,964,9617
20230811,132900,1365244162,965,965,965,965,695
20230811,132800,1364573487,965,965,965,965,695
20230811,132700,1363902812,965,965,965,965,800
20230811,132600,1363130812,971,971,971,971,0
20230811,132500,1363130812,971,971,971,971,0
20230811,132400,1363130812,971,971,971,971,0
20230811,132300,1363130812,971,971,971,971,0
20230811,132200,1363130812,971,971,971,971,0
20230811,132100,1363130812,971,971,971,971,50
20230811,132000,1363082262,971,971,971,971,0
20230811,131900,1363082262,971,971,971,971,2385
20230811,131800,1360766427,972,972,972,972,1426
20230811,131700,1359380355,977,977,977,977,0
20230811,131600,1359380355,977,973,977,973,1294
20230811,131500,1358121285,973,977,977,973,110
20230811,131400,1358013863,977,980,980,977,937
20230811,131300,1357095642,980,980,980,980,1158
20230811,131200,1355960802,980,980,980,980,695
20230811,131100,1355279702,980,980,980,980,1195
20230811,131000,1354108602,980,987,987,980,704
20230811,130900,1353413761,987,982,987,981,849
20230811,130800,1352576584,988,988,988,988,1390
20230811,130700,1351203264,988,999,999,988,2550
20230811,130600,1348679464,1000,998,1005,984,11821
20230811,130500,1336872494,998,998,998,983,2039
20230811,130400,1334838262,998,974,998,974,26959
20230811,130300,1308106530,988,981,988,981,30000
20230811,130200,1278527508,985,982,985,982,6000
20230811,130100,1272621867,983,961,983,961,6537
20230811,130000,1266240822,982,960,982,957,11792
20230811,125900,1254739646,960,981,981,956,1346
20230811,125800,1253448120,982,946,982,946,17028
20230811,125700,1236875778,946,946,946,946,0
20230811,125600,1236875778,946,946,946,946,0
20230811,125500,1236875778,946,949,949,945,4472
20230811,125400,1232645155,952,952,952,952,0
20230811,125300,1232645155,952,952,952,952,0
20230811,125200,1232645155,952,952,952,952,0
20230811,125100,1232645155,952,945,952,945,5
20230811,125000,1232640402,953,953,953,953,0
20230811,124900,1232640402,953,943,953,943,1149
20230811,124800,1231556795,943,943,943,943,250
20230811,124700,1231321045,943,943,943,942,5364
20230811,124600,1226263293,943,943,943,943,695
20230811,124500,1225607908,943,943,943,943,695
20230811,124400,1224952523,943,943,943,943,695
20230811,124300,1224297138,943,943,943,943,695
20230811,124200,1223641753,943,943,943,943,1640
20230811,124100,1222095233,943,944,944,943,1172
20230811,124000,1220989811,953,953,953,953,0
20230811,123900,1220989811,953,953,953,953,0
20230811,123800,1220989811,953,953,953,953,0
20230811,123700,1220989811,953,953,953,953,0
20230811,123600,1220989811,953,953,953,953,0
20230811,123500,1220989811,953,944,953,944,4078
20230811,123400,1217140066,944,944,944,944,0
20230811,123300,1217140066,944,944,944,944,0
20230811,123200,1217140066,944,943,944,943,223
20230811,123100,1216929776,944,944,944,944,0
20230811,123000,1216929776,944,944,944,944,103
20230811,122900,1216832544,944,944,944,944,1290
20230811,122800,1215614784,944,944,944,944,100
20230811,122700,1215520384,944,944,944,944,695
20230811,122600,1214864304,944,944,944,944,11020
20230811,122500,1204461424,944,944,944,944,0
20230811,122400,1204461424,944,946,946,944,1910
20230811,122300,1202656565,948,948,948,948,104
20230811,122200,1202557973,949,949,949,949,0
20230811,122100,1202557973,949,949,949,949,0
20230811,122000,1202557973,949,949,949,949,0
20230811,121900,1202557973,949,949,949,949,0
20230811,121800,1202557973,949,949,949,949,0
20230811,121700,1202557973,949,949,949,949,0
20230811,121600,1202557973,949,949,949,949,0
20230811,121500,1202557973,949,949,949,949,0
20230811,121400,1202557973,949,949,949,949,0
20230811,121300,1202557973,949,949,949,949,0
20230811,121200,1202557973,949,949,949,949,100
20230811,121100,1202463073,949,949,949,949,0
20230811,121000,1202463073,949,949,949,949,339
20230811,120900,1202141362,949,949,949,948,309
20230811,120800,1201848382,949,949,949,949,1390
20230811,120700,1200529272,949,949,949,949,0
20230811,120600,1200529272,949,949,949,949,1874
20230811,120500,1198750846,949,949,949,949,0
20230811,120400,1198750846,949,948,949,948,3300
20230811,120300,1195619446,949,949,949,949,284
20230811,120200,1195349930,957,957,957,957,50
20230811,120100,1195302080,967,967,967,967,0
20230811,120000,1195302080,967,967,967,967,0
20230811,115900,1195302080,967,949,967,945,3695
20230811,115800,1191755701,944,944,944,944,3352
20230811,115700,1188591413,944,945,945,944,695
20230811,115600,1187935290,944,945,945,944,695
20230811,115500,1187278765,944,944,944,944,490
20230811,115400,1186816205,948,948,948,948,0
20230811,115300,1186816205,948,948,948,948,0
20230811,115200,1186816205,948,948,948,948,1421
20230811,115100,1185469097,948,947,948,947,10500
20230811,115000,1175525506,948,948,948,948,0
20230811,114900,1175525506,948,948,948,948,0
20230811,114800,1175525506,948,948,948,948,0
20230811,114700,1175525506,948,948,948,948,2
20230811,114600,1175523610,948,948,948,948,0
20230811,114500,1175523610,948,948,948,948,3000
20230811,114400,1172679610,948,948,948,948,0
20230811,114300,1172679610,948,949,949,948,1746
20230811,114200,1171024236,951,951,951,951,2443
20230811,114100,1168700943,953,953,953,953,0
20230811,114000,1168700943,953,953,953,953,104
20230811,113900,1168601831,953,953,953,953,300
20230811,113800,1168315931,953,953,953,953,500
20230811,113700,1167839431,953,951,953,951,1754
20230811,113600,1166170937,951,951,951,951,694
20230811,113500,1165510943,951,952,952,951,120
20230811,113400,1165396822,957,957,957,957,0
20230811,113300,1165396822,957,957,957,957,897
20230811,113200,1164538393,957,957,957,957,1
20230811,113100,1164537436,960,961,961,960,24430
20230811,113000,1141083336,962,963,963,962,1377
20230811,112900,1139757286,963,963,963,963,488
20230811,112800,1139287342,964,964,964,964,0
20230811,112700,1139287342,964,964,964,964,0
20230811,112600,1139287342,964,964,964,964,1193
20230811,112500,1138137290,964,964,964,964,1000
20230811,112400,1137173290,964,964,964,964,0
20230811,112300,1137173290,964,964,964,964,1540
20230811,112200,1135688730,964,964,964,964,1
20230811,112100,1135687766,964,963,964,963,697
20230811,112000,1135016553,963,964,964,963,543
20230811,111900,1134493102,964,964,964,964,695
20230811,111800,1133823122,964,964,964,964,694
20230811,111700,1133154106,964,965,965,964,4708
20230811,111600,1128613886,965,965,965,965,1468
20230811,111500,1127197266,968,968,968,968,3968
20230811,111400,1123356242,968,968,968,968,695
20230811,111300,1122683482,968,975,975,968,509
20230811,111200,1122187270,975,968,975,968,5257
20230811,111100,1117063494,975,975,975,975,2500
20230811,111000,1114625994,976,980,980,976,3634
20230811,110900,1111071052,989,989,989,989,690
20230811,110800,1110388642,989,989,989,989,9
20230811,110700,1110379741,990,990,990,990,0
20230811,110600,1110379741,990,990,990,990,0
20230811,110500,1110379741,990,990,990,990,0
20230811,110400,1110379741,990,989,990,989,19586
20230811,110300,1091000508,989,981,989,981,25587
20230811,110200,1065729499,982,980,982,980,60000
20230811,110100,1006825950,981,962,981,962,13490
20230811,110000,993682158,962,966,966,962,5495
20230811,105900,988375748,966,966,966,966,592
20230811,105800,987803876,981,980,981,980,30592
20230811,105700,957794323,981,981,981,981,34006
20230811,105600,924434437,981,981,981,981,0
20230811,105500,924434437,981,968,981,968,31052
20230811,105400,894027579,968,968,968,968,1000
20230811,105300,893059579,971,973,973,971,2000
20230811,105200,891115579,973,979,979,960,6931
20230811,105100,884350425,979,960,979,959,57100
20230811,105000,828958667,960,946,960,946,10696
20230811,104900,818707465,946,943,946,943,2579
20230811,104800,816273389,943,943,943,943,1500
20230811,104700,814858889,946,946,946,946,0
20230811,104600,814858889,946,946,946,946,48
20230811,104500,814813481,946,947,947,946,4491
20230811,104400,810560505,947,947,947,947,10
20230811,104300,810551035,950,950,950,950,215
20230811,104200,810346785,950,940,950,940,4562
20230811,104100,806025497,940,940,940,940,1310
20230811,104000,804794097,940,940,940,940,0
20230811,103900,804794097,940,940,940,940,359
20230811,103800,804456637,940,936,940,936,3336
20230811,103700,801323577,936,937,937,936,384
20230811,103600,800964152,940,940,940,940,1000
20230811,103500,800024152,940,940,940,940,2503
20230811,103400,797671332,940,940,940,940,0
20230811,103300,797671332,940,937,940,937,3839
20230811,103200,794073859,940,940,940,940,0
20230811,103100,794073859,940,940,940,940,0
20230811,103000,794073859,940,940,940,940,0
20230811,102900,794073859,940,940,940,940,0
20230811,102800,794073859,940,940,940,940,695
20230811,102700,793420559,940,940,940,940,695
20230811,102600,792767259,940,943,943,940,695
20230811,102500,792113165,940,940,940,940,3517
20230811,102400,788807185,940,940,940,940,9
20230811,102300,788798725,940,940,940,940,401
20230811,102200,788421785,941,941,941,941,0
20230811,102100,788421785,941,941,941,941,134
20230811,102000,788295691,941,939,941,936,3648
20230811,101900,784869579,940,940,940,940,0
20230811,101800,784869579,940,940,940,940,4
20230811,101700,784865819,940,938,940,938,990
20230811,101600,783937187,938,937,938,937,2505
20230811,101500,781588002,939,937,939,937,306
20230811,101400,781301250,939,939,939,939,0
20230811,101300,781301250,939,939,939,939,476
20230811,101200,780854286,939,937,939,937,3574
20230811,101100,777503336,937,937,937,937,1
20230811,101000,777502399,937,937,937,937,6
20230811,100900,777496777,937,937,937,936,901
20230811,100800,776653207,936,936,936,936,695
20230811,100700,776002687,936,936,936,936,840
20230811,100600,775216447,936,937,937,936,549
20230811,100500,774702553,936,936,936,936,695
20230811,100400,774052033,936,936,936,936,2279
20230811,100300,771918889,936,936,936,936,566
20230811,100200,771389113,936,936,936,936,2084
20230811,100100,769438489,936,937,937,936,383
20230811,100000,769079622,944,944,944,944,0
20230811,095900,769079622,944,938,944,938,4359
20230811,095800,764987280,938,938,938,938,736
20230811,095700,764296912,940,938,940,938,968
20230811,095600,763387452,940,945,945,940,13535
20230811,095500,750653667,950,950,950,950,50
20230811,095400,750606167,955,955,955,955,135
20230811,095300,750477242,955,965,965,955,9033
20230811,095200,741849942,965,965,965,965,795
20230811,095100,741082767,965,955,965,955,19377
20230811,095000,722423442,950,950,950,950,1
20230811,094900,722422492,960,943,960,943,34369
20230811,094800,689712599,947,937,947,937,621
20230811,094700,689124522,950,940,950,940,10691
20230811,094600,678983957,940,934,940,934,1298
20230811,094500,677768979,934,934,934,934,695
20230811,094400,677119849,934,934,934,934,1390
20230811,094300,675821589,934,934,934,934,606
20230811,094200,675255585,949,945,949,945,8311
20230811,094100,667387025,949,945,949,945,25799
20230811,094000,642917038,946,928,946,924,7565
20230811,093900,635869815,928,931,931,928,29138
20230811,093800,608764217,934,938,938,934,7286
20230811,093700,601946546,938,939,939,938,386
20230811,093600,601584465,941,941,941,941,1
20230811,093500,601583524,942,942,942,942,1062
20230811,093400,600583120,943,945,945,943,812
20230811,093300,599816671,945,939,945,939,8076
20230811,093200,592221035,939,936,939,936,3008
20230811,093100,589401703,936,936,936,936,154
20230811,093000,589257559,936,937,937,936,1644
20230811,092900,587718131,937,938,938,937,1894
20230811,092800,585943048,939,938,939,938,2406
20230811,092700,583684509,938,935,938,935,2364
20230811,092600,581469318,936,931,937,930,13705
20230811,092500,568644191,930,930,930,930,500
20230811,092400,568179191,936,926,936,926,12190
20230811,092300,556787485,926,928,937,926,26102
20230811,092200,532493468,928,922,928,922,19244
20230811,092100,514710193,923,917,923,916,75429
20230811,092000,445321243,917,903,917,903,15593
20230811,091900,431059093,903,891,904,891,12384
20230811,091800,419917305,890,890,891,890,5293
20230811,091700,415205572,890,888,890,887,891
20230811,091600,414414195,888,884,888,883,2847
20230811,091500,411898856,884,890,891,883,15477
20230811,091400,398188053,891,892,894,885,50365
20230811,091300,353262947,874,874,874,874,0
20230811,091200,353262947,874,874,874,874,0
20230811,091100,353262947,874,878,887,874,77891
20230811,091000,285019920,877,902,903,876,54987
20230811,090900,235885779,903,907,907,903,420
20230811,090800,235506144,907,900,913,900,27648
20230811,090700,210528993,900,907,908,900,16048
20230811,090600,196071216,906,925,925,900,79445
20230811,090500,123620808,929,936,936,929,11309
20230811,090400,113102090,936,941,941,935,11384
20230811,090300,102433829,944,940,944,940,818
20230811,090200,101664799,940,955,955,940,22018
20230811,090100,80811258,955,955,965,955,32728
20230811,090000,49544041,955,970,970,954,51181