stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183300,40743415265,3100,3100,3100,3100,190512
20230821,183200,40743415265,3100,3100,3100,3100,0
20230821,183100,40743415265,3100,3100,3100,3100,0
20230821,183000,40743415265,3100,3100,3100,3100,0
20230821,182900,40743415265,3100,3100,3100,3100,0
20230821,182800,40743415265,3100,3100,3100,3100,0
20230821,182700,40743415265,3100,3100,3100,3100,0
20230821,182600,40743415265,3100,3100,3100,3100,0
20230821,182500,40743415265,3100,3100,3100,3100,0
20230821,182400,40743415265,3100,3100,3100,3100,0
20230821,182300,40743415265,3100,3100,3100,3100,0
20230821,182200,40743415265,3100,3100,3100,3100,0
20230821,182100,40743415265,3100,3100,3100,3100,0
20230821,182000,40743415265,3100,3100,3100,3100,0
20230821,181900,40743415265,3100,3100,3100,3100,0
20230821,181800,40743415265,3100,3100,3100,3100,0
20230821,181700,40743415265,3100,3100,3100,3100,0
20230821,181600,40743415265,3100,3100,3100,3100,0
20230821,181500,40743415265,3100,3100,3100,3100,0
20230821,181400,40743415265,3100,3100,3100,3100,0
20230821,181300,40743415265,3100,3100,3100,3100,0
20230821,181200,40743415265,3100,3100,3100,3100,0
20230821,181100,40743415265,3100,3100,3100,3100,0
20230821,181000,40743415265,3100,3100,3100,3100,0
20230821,180900,40743415265,3100,3100,3100,3100,0
20230821,180800,40743415265,3100,3100,3100,3100,0
20230821,180700,40743415265,3100,3100,3100,3100,0
20230821,180600,40743415265,3100,3100,3100,3100,0
20230821,180500,40743415265,3100,3100,3100,3100,0
20230821,180400,40743415265,3100,3100,3100,3100,0
20230821,180300,40743415265,3100,3100,3100,3100,190512
20230821,180200,40743415265,3100,3100,3100,3100,0
20230821,180100,40743415265,3100,3100,3100,3100,0
20230821,180000,40743415265,3100,3100,3100,3100,0
20230821,175900,40743415265,3100,3100,3100,3100,0
20230821,175800,40743415265,3100,3100,3100,3100,0
20230821,175700,40743415265,3100,3100,3100,3100,0
20230821,175600,40743415265,3100,3100,3100,3100,0
20230821,175500,40743415265,3100,3100,3100,3100,0
20230821,175400,40743415265,3100,3100,3100,3100,0
20230821,175300,40743415265,3100,3100,3100,3100,0
20230821,175200,40743415265,3100,3100,3100,3100,0
20230821,175100,40743415265,3100,3100,3100,3100,0
20230821,175000,40743415265,3100,3100,3100,3100,0
20230821,174900,40743415265,3100,3100,3100,3100,0
20230821,174800,40743415265,3100,3100,3100,3100,0
20230821,174700,40743415265,3100,3100,3100,3100,0
20230821,174600,40743415265,3100,3100,3100,3100,0
20230821,174500,40743415265,3100,3100,3100,3100,0
20230821,174400,40743415265,3100,3100,3100,3100,0
20230821,174300,40743415265,3100,3100,3100,3100,0
20230821,174200,40743415265,3100,3100,3100,3100,0
20230821,174100,40743415265,3100,3100,3100,3100,0
20230821,174000,40743415265,3100,3100,3100,3100,0
20230821,173900,40743415265,3100,3100,3100,3100,0
20230821,173800,40743415265,3100,3100,3100,3100,0
20230821,173700,40743415265,3100,3100,3100,3100,0
20230821,173600,40743415265,3100,3100,3100,3100,0
20230821,173500,40743415265,3100,3100,3100,3100,0
20230821,173400,40743415265,3100,3100,3100,3100,0
20230821,173300,40743415265,3100,3100,3100,3100,190512
20230821,173200,40743415265,3100,3100,3100,3100,0
20230821,173100,40743415265,3100,3100,3100,3100,0
20230821,173000,40743415265,3100,3100,3100,3100,0
20230821,172900,40743415265,3100,3100,3100,3100,0
20230821,172800,40743415265,3100,3100,3100,3100,0
20230821,172700,40743415265,3100,3100,3100,3100,0
20230821,172600,40743415265,3100,3100,3100,3100,0
20230821,172500,40743415265,3100,3100,3100,3100,0
20230821,172400,40743415265,3100,3100,3100,3100,0
20230821,172300,40743415265,3100,3100,3100,3100,0
20230821,172200,40743415265,3100,3100,3100,3100,0
20230821,172100,40743415265,3100,3100,3100,3100,0
20230821,172000,40743415265,3100,3100,3100,3100,0
20230821,171900,40743415265,3100,3100,3100,3100,0
20230821,171800,40743415265,3100,3100,3100,3100,0
20230821,171700,40743415265,3100,3100,3100,3100,0
20230821,171600,40743415265,3100,3100,3100,3100,0
20230821,171500,40743415265,3100,3100,3100,3100,0
20230821,171400,40743415265,3100,3100,3100,3100,0
20230821,171300,40743415265,3100,3100,3100,3100,0
20230821,171200,40743415265,3100,3100,3100,3100,0
20230821,171100,40743415265,3100,3100,3100,3100,0
20230821,171000,40743415265,3100,3100,3100,3100,0
20230821,170900,40743415265,3100,3100,3100,3100,0
20230821,170800,40743415265,3100,3100,3100,3100,0
20230821,170700,40743415265,3100,3100,3100,3100,0
20230821,170600,40743415265,3100,3100,3100,3100,0
20230821,170500,40743415265,3100,3100,3100,3100,0
20230821,170400,40743415265,3100,3100,3100,3100,0
20230821,170300,40743415265,3100,3100,3100,3100,190512
20230821,170200,40743415265,3100,3100,3100,3100,0
20230821,170100,40743415265,3100,3100,3100,3100,0
20230821,170000,40743415265,3100,3100,3100,3100,0
20230821,165900,40743415265,3100,3100,3100,3100,0
20230821,165800,40743415265,3100,3100,3100,3100,0
20230821,165700,40743415265,3100,3100,3100,3100,0
20230821,165600,40743415265,3100,3100,3100,3100,0
20230821,165500,40743415265,3100,3100,3100,3100,0
20230821,165400,40743415265,3100,3100,3100,3100,0
20230821,165300,40743415265,3100,3100,3100,3100,0
20230821,165200,40743415265,3100,3100,3100,3100,0
20230821,165100,40743415265,3100,3100,3100,3100,0
20230821,165000,40743415265,3100,3100,3100,3100,0
20230821,164900,40743415265,3100,3100,3100,3100,0
20230821,164800,40743415265,3100,3100,3100,3100,0
20230821,164700,40743415265,3100,3100,3100,3100,0
20230821,164600,40743415265,3100,3100,3100,3100,0
20230821,164500,40743415265,3100,3100,3100,3100,0
20230821,164400,40743415265,3100,3100,3100,3100,0
20230821,164300,40743415265,3100,3100,3100,3100,0
20230821,164200,40743415265,3100,3100,3100,3100,0
20230821,164100,40743415265,3100,3100,3100,3100,0
20230821,164000,40743415265,3100,3100,3100,3100,0
20230821,163900,40743415265,3100,3100,3100,3100,0
20230821,163800,40743415265,3100,3100,3100,3100,0
20230821,163700,40743415265,3100,3100,3100,3100,0
20230821,163600,40743415265,3100,3100,3100,3100,0
20230821,163500,40743415265,3100,3100,3100,3100,0
20230821,163400,40743415265,3100,3100,3100,3100,0
20230821,163300,40743415265,3100,3100,3100,3100,190512
20230821,163200,40743415265,3100,3100,3100,3100,0
20230821,163100,40743415265,3100,3100,3100,3100,0
20230821,163000,40743415265,3100,3100,3100,3100,0
20230821,162900,40743415265,3100,3100,3100,3100,0
20230821,162800,40743415265,3100,3100,3100,3100,0
20230821,162700,40743415265,3100,3100,3100,3100,0
20230821,162600,40743415265,3100,3100,3100,3100,0
20230821,162500,40743415265,3100,3100,3100,3100,0
20230821,162400,40743415265,3100,3100,3100,3100,0
20230821,162300,40743415265,3100,3100,3100,3100,0
20230821,162200,40743415265,3100,3100,3100,3100,0
20230821,162100,40743415265,3100,3100,3100,3100,0
20230821,162000,40743415265,3100,3100,3100,3100,0
20230821,161900,40743415265,3100,3100,3100,3100,0
20230821,161800,40743415265,3100,3100,3100,3100,0
20230821,161700,40743415265,3100,3100,3100,3100,0
20230821,161600,40743415265,3100,3100,3100,3100,0
20230821,161500,40743415265,3100,3100,3100,3100,0
20230821,161400,40743415265,3100,3100,3100,3100,0
20230821,161300,40743415265,3100,3100,3100,3100,0
20230821,161200,40743415265,3100,3100,3100,3100,0
20230821,161100,40743415265,3100,3100,3100,3100,0
20230821,161000,40743415265,3100,3100,3100,3100,0
20230821,160900,40743415265,3100,3100,3100,3100,0
20230821,160800,40743415265,3100,3100,3100,3100,0
20230821,160700,40743415265,3100,3100,3100,3100,0
20230821,160600,40743415265,3100,3100,3100,3100,0
20230821,160500,40743415265,3100,3100,3100,3100,0
20230821,160400,40743415265,3100,3100,3100,3100,0
20230821,160300,40743415265,3100,3100,3100,3100,190512
20230821,160200,40743415265,3100,3100,3100,3100,0
20230821,160100,40743415265,3100,3100,3100,3100,0
20230821,160000,40743415265,3100,3100,3100,3100,0
20230821,155900,40743415265,3100,3100,3100,3100,0
20230821,155800,40743415265,3100,3100,3100,3100,0
20230821,155700,40743415265,3100,3100,3100,3100,0
20230821,155600,40743415265,3100,3100,3100,3100,0
20230821,155500,40743415265,3100,3100,3100,3100,0
20230821,155400,40743415265,3100,3100,3100,3100,0
20230821,155300,40743415265,3100,3100,3100,3100,0
20230821,155200,40743415265,3100,3100,3100,3100,0
20230821,155100,40743415265,3100,3100,3100,3100,0
20230821,155000,40743415265,3100,3100,3100,3100,0
20230821,154900,40743415265,3100,3100,3100,3100,0
20230821,154800,40743415265,3100,3100,3100,3100,0
20230821,154700,40743415265,3100,3100,3100,3100,0
20230821,154600,40743415265,3100,3100,3100,3100,0
20230821,154500,40743415265,3100,3100,3100,3100,0
20230821,154400,40743415265,3100,3100,3100,3100,0
20230821,154300,40743415265,3100,3100,3100,3100,0
20230821,154200,40743415265,3100,3100,3100,3100,0
20230821,154100,40743415265,3100,3100,3100,3100,0
20230821,154000,40743415265,3100,3100,3100,3100,0
20230821,153900,40743415265,3100,3100,3100,3100,0
20230821,153800,40743415265,3100,3100,3100,3100,0
20230821,153700,40743415265,3100,3100,3100,3100,0
20230821,153600,40743415265,3100,3100,3100,3100,0
20230821,153500,40743415265,3100,3100,3100,3100,0
20230821,153400,40743415265,3100,3100,3100,3100,0
20230821,153300,40743415265,3100,3100,3100,3100,190512
20230821,153200,40743415265,3100,3100,3100,3100,0
20230821,153100,40743415265,3100,3100,3100,3100,0
20230821,153000,40743415265,3100,3100,3100,3100,190512
20230821,152900,40152828065,3115,3115,3115,3115,0
20230821,152800,40152828065,3115,3115,3115,3115,0
20230821,152700,40152828065,3115,3115,3115,3115,0
20230821,152600,40152828065,3115,3115,3115,3115,0
20230821,152500,40152828065,3115,3115,3115,3115,0
20230821,152400,40152828065,3115,3115,3115,3115,0
20230821,152300,40152828065,3115,3115,3115,3115,0
20230821,152200,40152828065,3115,3115,3115,3115,0
20230821,152100,40152828065,3115,3115,3115,3115,0
20230821,152000,40152828065,3115,3115,3115,3115,0
20230821,151900,40152828065,3115,3110,3115,3110,21589
20230821,151800,40085626310,3115,3120,3120,3110,30204
20230821,151700,39991562415,3115,3115,3120,3115,23192
20230821,151600,39919259075,3115,3115,3120,3110,17396
20230821,151500,39865058940,3115,3110,3115,3105,28718
20230821,151400,39775755765,3105,3105,3110,3105,61962
20230821,151300,39583302985,3110,3110,3115,3105,43299
20230821,151200,39448744380,3110,3110,3110,3105,10001
20230821,151100,39417651680,3110,3105,3110,3105,8337
20230821,151000,39391744735,3110,3110,3110,3105,29916
20230821,150900,39298794855,3110,3105,3110,3105,24436
20230821,150800,39222876450,3110,3110,3115,3105,92496
20230821,150700,38935285610,3110,3110,3115,3110,14030
20230821,150600,38891642775,3115,3120,3120,3110,46691
20230821,150500,38746233555,3115,3120,3120,3115,23809
20230821,150400,38672037665,3120,3115,3120,3115,12863
20230821,150300,38631932820,3115,3115,3120,3110,10805
20230821,150200,38598267185,3115,3115,3115,3110,34082
20230821,150100,38492222930,3115,3115,3115,3110,21444
20230821,150000,38425487985,3115,3115,3115,3110,10930
20230821,145900,38391459295,3115,3115,3115,3110,9440
20230821,145800,38362084455,3115,3115,3115,3110,12094
20230821,145700,38324432695,3110,3115,3115,3110,22276
20230821,145600,38255148005,3115,3115,3120,3110,14840
20230821,145500,38208919250,3120,3115,3120,3115,7939
20230821,145400,38184186425,3115,3120,3120,3115,12617
20230821,145300,38144850170,3120,3120,3120,3115,30416
20230821,145200,38049997270,3115,3120,3120,3115,5708
20230821,145100,38032206205,3120,3115,3120,3115,8021
20230821,145000,38007193580,3115,3115,3120,3115,2805
20230821,144900,37998452625,3120,3120,3120,3115,13256
20230821,144800,37957101370,3115,3110,3120,3110,15090
20230821,144700,37910109105,3115,3120,3120,3115,7949
20230821,144600,37885341375,3120,3115,3120,3115,22116
20230821,144500,37816373540,3110,3115,3120,3110,8556
20230821,144400,37789728525,3115,3120,3120,3115,22466
20230821,144300,37719738140,3115,3115,3120,3115,16757
20230821,144200,37667535055,3120,3120,3120,3115,43241
20230821,144100,37532674570,3120,3120,3125,3120,44225
20230821,144000,37394690225,3120,3125,3125,3120,5697
20230821,143900,37376908530,3125,3125,3130,3120,12869
20230821,143800,37336728220,3120,3130,3130,3120,37866
20230821,143700,37218398620,3125,3130,3130,3125,11514
20230821,143600,37182409310,3130,3125,3130,3125,3980
20230821,143500,37169969410,3125,3125,3130,3125,2862
20230821,143400,37161020105,3125,3125,3130,3125,5152
20230821,143300,37144910135,3125,3125,3130,3125,5615
20230821,143200,37127347520,3130,3135,3135,3130,22751
20230821,143100,37056135440,3135,3140,3140,3135,14319
20230821,143000,37011242230,3140,3140,3140,3135,3508
20230821,142900,37000240105,3140,3140,3140,3135,7556
20230821,142800,36976530275,3140,3140,3145,3135,11748
20230821,142700,36939636705,3140,3145,3145,3140,6727
20230821,142600,36918491025,3140,3145,3145,3135,7445
20230821,142500,36895113190,3140,3140,3145,3135,22761
20230821,142400,36823643515,3140,3140,3140,3135,24335
20230821,142300,36747280400,3140,3135,3140,3130,16418
20230821,142200,36695812685,3135,3135,3135,3130,3919
20230821,142100,36683528135,3135,3135,3135,3130,21858
20230821,142000,36615111300,3135,3130,3135,3130,6020
20230821,141900,36596251975,3135,3130,3135,3130,2381
20230821,141800,36588790700,3135,3130,3135,3130,3590
20230821,141700,36577539210,3130,3130,3135,3130,4501
20230821,141600,36563449700,3135,3135,3135,3130,18830
20230821,141500,36504456385,3135,3135,3135,3130,2704
20230821,141400,36495981895,3130,3135,3135,3130,15964
20230821,141300,36445986270,3130,3130,3135,3130,1685
20230821,141200,36440707355,3135,3135,3135,3130,5550
20230821,141100,36423317940,3135,3140,3140,3135,11171
20230821,141000,36388295400,3140,3140,3140,3135,528
20230821,140900,36386637980,3140,3135,3140,3135,21806
20230821,140800,36318242595,3140,3140,3140,3135,1967
20230821,140700,36312070835,3140,3140,3140,3135,5401
20230821,140600,36295117355,3140,3140,3140,3135,16336
20230821,140500,36243884060,3140,3135,3140,3130,9554
20230821,140400,36213916720,3130,3135,3135,3130,7641
20230821,140300,36189968610,3130,3135,3140,3130,12362
20230821,140200,36151216370,3130,3130,3135,3130,8533
20230821,140100,36124478690,3135,3125,3135,3125,10864
20230821,140000,36090496185,3130,3130,3135,3125,13436
20230821,135900,36048457665,3135,3135,3135,3125,4442
20230821,135800,36034556740,3130,3140,3140,3130,14905
20230821,135700,35987865610,3135,3130,3140,3130,19233
20230821,135600,35927613265,3130,3130,3130,3125,20016
20230821,135500,35865019565,3130,3130,3130,3125,2091
20230821,135400,35858476710,3130,3130,3130,3125,2843
20230821,135300,35849582505,3125,3130,3130,3125,4943
20230821,135200,35834116630,3130,3130,3135,3125,10625
20230821,135100,35800861215,3130,3130,3130,3125,13879
20230821,135000,35757438400,3130,3130,3135,3125,11163
20230821,134900,35722508405,3135,3130,3135,3130,7537
20230821,134800,35698916795,3130,3135,3135,3130,3367
20230821,134700,35688377380,3130,3140,3140,3130,1564
20230821,134600,35683471915,3140,3140,3140,3135,34265
20230821,134500,35576024455,3140,3130,3140,3130,8126
20230821,134400,35550552545,3135,3130,3135,3130,11390
20230821,134300,35514893565,3130,3135,3135,3130,4433
20230821,134200,35501014575,3135,3125,3135,3125,26544
20230821,134100,35417948765,3125,3120,3130,3120,8589
20230821,134000,35391109635,3125,3130,3130,3125,11598
20230821,133900,35354857965,3130,3125,3130,3125,6361
20230821,133800,35334952385,3130,3130,3130,3125,3206
20230821,133700,35324930890,3130,3130,3130,3125,5755
20230821,133600,35306923375,3130,3125,3130,3125,8782
20230821,133500,35279475630,3125,3125,3130,3125,2548
20230821,133400,35271507805,3125,3125,3125,3120,8811
20230821,133300,35243978730,3125,3130,3130,3120,13820
20230821,133200,35200791290,3130,3130,3135,3125,22283
20230821,133100,35131049720,3135,3135,3135,3130,10467
20230821,133000,35098262760,3135,3135,3135,3130,5709
20230821,132900,35080380085,3135,3135,3140,3130,10914
20230821,132800,35046192135,3135,3140,3140,3135,11262
20230821,132700,35010883180,3135,3140,3140,3135,2489
20230821,132600,35003070050,3140,3140,3140,3135,3404
20230821,132500,34992394920,3140,3140,3140,3135,2051
20230821,132400,34985956335,3140,3135,3140,3130,7326
20230821,132300,34962982275,3130,3135,3140,3130,6627
20230821,132200,34942206970,3135,3135,3135,3130,4546
20230821,132100,34927958275,3135,3140,3140,3130,1589
20230821,132000,34922978725,3140,3140,3140,3135,13121
20230821,131900,34881822240,3140,3140,3145,3135,36660
20230821,131800,34766687630,3140,3135,3140,3130,20261
20230821,131700,34703121885,3130,3130,3135,3120,17524
20230821,131600,34648272635,3120,3115,3125,3115,117132
20230821,131500,34282877050,3115,3110,3115,3110,6549
20230821,131400,34262481225,3115,3115,3115,3110,2792
20230821,131300,34253787310,3110,3110,3115,3105,64394
20230821,131200,34053511660,3110,3105,3110,3105,13801
20230821,131100,34010648450,3110,3110,3110,3105,2710
20230821,131000,34002226770,3105,3105,3110,3105,5510
20230821,130900,33985092020,3110,3110,3110,3105,449
20230821,130800,33983696435,3105,3110,3110,3105,5040
20230821,130700,33968034025,3105,3110,3110,3105,7093
20230821,130600,33946004610,3105,3110,3110,3105,2753
20230821,130500,33937453050,3110,3110,3110,3105,4304
20230821,130400,33924080445,3110,3115,3115,3105,27891
20230821,130300,33837384000,3115,3110,3115,3110,5522
20230821,130200,33820208905,3110,3110,3115,3110,5302
20230821,130100,33803719015,3115,3105,3115,3105,14271
20230821,130000,33759361510,3110,3110,3115,3105,51909
20230821,125900,33597955550,3115,3115,3115,3110,10028
20230821,125800,33566748005,3115,3115,3115,3110,11544
20230821,125700,33530803120,3115,3115,3120,3115,4354
20230821,125600,33517240390,3120,3115,3120,3115,2640
20230821,125500,33509013345,3115,3115,3120,3115,7222
20230821,125400,33486513395,3120,3120,3120,3110,2936
20230821,125300,33477367425,3115,3115,3120,3110,13168
20230821,125200,33436399925,3115,3115,3120,3110,12604
20230821,125100,33397143985,3110,3115,3115,3110,3649
20230821,125000,33385788155,3110,3105,3115,3105,12964
20230821,124900,33345480520,3105,3110,3110,3105,6577
20230821,124800,33325048370,3110,3115,3115,3110,9313
20230821,124700,33296082970,3115,3110,3115,3110,16662
20230821,124600,33244262645,3110,3115,3120,3110,4791
20230821,124500,33229349730,3120,3115,3120,3110,7855
20230821,124400,33204901565,3115,3120,3120,3115,7238
20230821,124300,33182346175,3120,3110,3120,3110,4140
20230821,124200,33169439510,3115,3110,3115,3105,15932
20230821,124100,33119898740,3105,3110,3110,3105,44828
20230821,124000,32980693685,3110,3120,3120,3105,239281
20230821,123900,32236722290,3120,3120,3120,3115,12082
20230821,123800,32199048505,3120,3120,3125,3120,13020
20230821,123700,32158425840,3125,3120,3125,3120,2359
20230821,123600,32151063625,3120,3130,3130,3115,15091
20230821,123500,32103975115,3125,3120,3130,3120,4034
20230821,123400,32091381230,3120,3120,3130,3120,7241
20230821,123300,32068763835,3120,3130,3130,3120,15774
20230821,123200,32019494555,3130,3120,3130,3120,11038
20230821,123100,31985011155,3120,3125,3125,3120,8862
20230821,123000,31957351625,3120,3125,3125,3120,6088
20230821,122900,31938348235,3125,3120,3125,3120,15450
20230821,122800,31890114540,3120,3115,3125,3115,1895
20230821,122700,31884195375,3115,3125,3125,3115,22994
20230821,122600,31812455495,3125,3125,3130,3120,4994
20230821,122500,31796857795,3120,3120,3125,3120,2868
20230821,122400,31787902090,3125,3130,3130,3125,9153
20230821,122300,31759298395,3130,3130,3130,3125,5825
20230821,122200,31741076175,3130,3130,3130,3125,3204
20230821,122100,31731050515,3125,3125,3130,3125,19944
20230821,122000,31668675065,3125,3130,3130,3125,3823
20230821,121900,31656719575,3130,3125,3130,3120,11984
20230821,121800,31619262410,3130,3130,3135,3125,7479
20230821,121700,31595865875,3130,3135,3135,3125,27133
20230821,121600,31510944175,3135,3140,3145,3135,43591
20230821,121500,31374157860,3140,3135,3140,3135,35542
20230821,121400,31262581025,3140,3135,3140,3130,8214
20230821,121300,31236828085,3135,3135,3135,3130,7664
20230821,121200,31212807780,3135,3125,3135,3125,15889
20230821,121100,31163046840,3125,3130,3130,3125,1339
20230821,121000,31158859585,3125,3125,3130,3125,12435
20230821,120900,31119972580,3130,3125,3130,3120,4942
20230821,120800,31104523930,3130,3130,3130,3120,9041
20230821,120700,31076261465,3130,3125,3130,3120,9141
20230821,120600,31047696860,3125,3120,3125,3120,10341
20230821,120500,31015406835,3120,3115,3120,3115,11316
20230821,120400,30980107050,3120,3120,3120,3115,5938
20230821,120300,30961584335,3115,3115,3120,3115,4660
20230821,120200,30947067380,3120,3115,3120,3115,10333
20230821,120100,30914874580,3120,3120,3120,3115,3550
20230821,120000,30903805650,3120,3115,3120,3115,6536
20230821,115900,30883433880,3115,3115,3120,3115,3220
20230821,115800,30873394945,3120,3120,3120,3115,6297
20230821,115700,30853775925,3115,3120,3120,3115,10602
20230821,115600,30820725825,3120,3120,3120,3115,11092
20230821,115500,30786158120,3120,3120,3120,3115,5912
20230821,115400,30767719770,3120,3115,3120,3110,21251
20230821,115300,30701469990,3115,3110,3120,3110,11543
20230821,115200,30665516970,3115,3115,3115,3110,14967
20230821,115100,30618912885,3115,3115,3115,3110,3547
20230821,115000,30607872735,3115,3115,3120,3110,11425
20230821,114900,30572299940,3115,3115,3120,3110,23125
20230821,114800,30500280125,3115,3115,3120,3110,15427
20230821,114700,30452241910,3115,3110,3120,3110,13113
20230821,114600,30411404345,3115,3110,3115,3105,66649
20230821,114500,30204170780,3105,3110,3115,3105,91766
20230821,114400,29918897185,3110,3110,3115,3110,22261
20230821,114300,29849653895,3115,3115,3120,3110,130171
20230821,114200,29444365805,3115,3120,3120,3115,23569
20230821,114100,29370905225,3120,3125,3125,3115,64334
20230821,114000,29170173130,3120,3125,3130,3120,24508
20230821,113900,29093621635,3125,3125,3130,3120,12451
20230821,113800,29054707835,3125,3130,3130,3120,11675
20230821,113700,29018236070,3130,3125,3130,3120,15739
20230821,113600,28969049430,3130,3125,3130,3120,27183
20230821,113500,28884168235,3125,3125,3130,3120,34051
20230821,113400,28777755140,3130,3125,3130,3125,12855
20230821,113300,28737560060,3125,3130,3135,3125,55241
20230821,113200,28564839955,3130,3130,3135,3125,5919
20230821,113100,28546313175,3130,3130,3130,3125,29391
20230821,113000,28454358005,3125,3125,3130,3120,20616
20230821,112900,28389938565,3125,3125,3125,3120,50426
20230821,112800,28232452015,3125,3125,3125,3120,22648
20230821,112700,28161757940,3125,3120,3125,3120,24636
20230821,112600,28084881390,3125,3125,3130,3120,33251
20230821,112500,27981024090,3125,3120,3130,3120,29320
20230821,112400,27889401255,3125,3125,3130,3120,57375
20230821,112300,27710103440,3125,3130,3135,3125,27579
20230821,112200,27623827870,3130,3130,3135,3125,27889
20230821,112100,27536534530,3130,3125,3130,3125,51953
20230821,112000,27374096375,3130,3130,3135,3125,86299
20230821,111900,27103981865,3130,3135,3140,3130,85942
20230821,111800,26834868600,3135,3135,3140,3135,39083
20230821,111700,26712334310,3135,3140,3140,3135,53633
20230821,111600,26544175270,3140,3140,3140,3135,21452
20230821,111500,26476890680,3140,3150,3150,3135,58290
20230821,111400,26293803720,3150,3150,3150,3145,4941
20230821,111300,26278241260,3150,3145,3150,3145,1294
20230821,111200,26274167840,3150,3140,3150,3140,3710
20230821,111100,26262501305,3140,3140,3145,3140,28097
20230821,111000,26174191325,3145,3140,3145,3140,12999
20230821,110900,26133355105,3140,3140,3145,3140,11720
20230821,110800,26096547570,3145,3140,3145,3140,6603
20230821,110700,26075810015,3140,3140,3145,3140,13868
20230821,110600,26032252470,3140,3145,3145,3140,25514
20230821,110500,25952099245,3145,3140,3145,3140,30061
20230821,110400,25857698220,3145,3140,3145,3140,15655
20230821,110300,25808499535,3145,3145,3145,3140,24375
20230821,110200,25731946790,3145,3145,3145,3140,8570
20230821,110100,25705022760,3145,3145,3150,3145,11961
20230821,110000,25667405410,3145,3145,3145,3140,13883
20230821,105900,25623762810,3140,3145,3150,3140,18727
20230821,105800,25564870850,3150,3150,3150,3145,6035
20230821,105700,25545865725,3150,3145,3150,3145,23211
20230821,105600,25472841855,3150,3150,3150,3145,7611
20230821,105500,25448883935,3150,3145,3150,3145,14719
20230821,105400,25402543945,3145,3140,3150,3140,42434
20230821,105300,25269230790,3140,3145,3145,3140,56608
20230821,105200,25091446505,3145,3150,3150,3140,32234
20230821,105100,24990064545,3145,3150,3150,3145,21961
20230821,105000,24920995365,3145,3150,3155,3145,10730
20230821,104900,24887218500,3150,3155,3155,3150,8658
20230821,104800,24859941595,3155,3150,3155,3145,6663
20230821,104700,24838953860,3145,3150,3155,3145,15928
20230821,104600,24788786020,3150,3150,3150,3145,21091
20230821,104500,24722350055,3150,3145,3150,3145,10048
20230821,104400,24690732425,3150,3150,3155,3145,36734
20230821,104300,24575101245,3150,3160,3160,3150,21821
20230821,104200,24506284680,3155,3155,3160,3155,11840
20230821,104100,24468909720,3160,3160,3160,3150,43420
20230821,104000,24331868385,3155,3150,3160,3145,15151
20230821,103900,24284104695,3150,3145,3150,3140,25591
20230821,103800,24203623545,3145,3145,3150,3140,29569
20230821,103700,24110684370,3145,3145,3150,3140,18687
20230821,103600,24051941875,3145,3145,3150,3140,53054
20230821,103500,23885084935,3145,3150,3150,3145,14868
20230821,103400,23838306720,3150,3150,3150,3145,39250
20230821,103300,23714825860,3150,3150,3155,3145,27337
20230821,103200,23628715160,3145,3150,3160,3145,28488
20230821,103100,23538940815,3155,3150,3155,3150,21754
20230821,103000,23470407110,3150,3150,3155,3145,22978
20230821,102900,23398021820,3155,3155,3155,3145,73598
20230821,102800,23166176435,3160,3160,3160,3155,7870
20230821,102700,23141321555,3160,3160,3165,3155,28065
20230821,102600,23052682725,3165,3165,3170,3160,20357
20230821,102500,22988301025,3165,3165,3165,3160,11777
20230821,102400,22951031100,3160,3175,3180,3160,31114
20230821,102300,22852580745,3175,3180,3190,3165,91892
20230821,102200,22560697105,3185,3210,3220,3180,121635
20230821,102100,22171537715,3210,3145,3210,3145,234144
20230821,102000,21426920490,3145,3140,3150,3140,13236
20230821,101900,21385294510,3145,3145,3150,3145,58183
20230821,101800,21202277130,3150,3150,3155,3145,13674
20230821,101700,21159214300,3150,3145,3150,3145,28919
20230821,101600,21068180655,3150,3150,3155,3145,33981
20230821,101500,20961146050,3150,3160,3160,3150,46787
20230821,101400,20813631110,3160,3155,3165,3155,18081
20230821,101300,20756515235,3160,3155,3165,3155,17965
20230821,101200,20699763375,3155,3160,3165,3155,21101
20230821,101100,20633133340,3160,3175,3175,3155,72421
20230821,101000,20403987565,3175,3175,3180,3170,47668
20230821,100900,20252582155,3175,3180,3180,3170,45309
20230821,100800,20108624250,3180,3165,3180,3160,37403
20230821,100700,19989942095,3170,3160,3170,3155,40389
20230821,100600,19862133730,3155,3160,3160,3150,23184
20230821,100500,19788938475,3150,3145,3160,3140,29633
20230821,100400,19695589905,3150,3150,3150,3145,18926
20230821,100300,19636051130,3150,3150,3155,3145,12240
20230821,100200,19597534975,3145,3150,3160,3145,39416
20230821,100100,19473508625,3145,3145,3155,3140,87067
20230821,100000,19199909715,3145,3165,3165,3145,47870
20230821,095900,19048996305,3165,3165,3165,3160,9914
20230821,095800,19017663275,3165,3165,3165,3155,25998
20230821,095700,18935455945,3165,3160,3165,3160,23000
20230821,095600,18862719725,3165,3165,3165,3160,29702
20230821,095500,18768772945,3165,3150,3165,3150,23167
20230821,095400,18695627125,3155,3155,3155,3150,18979
20230821,095300,18635816545,3155,3150,3155,3145,13518
20230821,095200,18593238515,3150,3155,3155,3150,19316
20230821,095100,18532368465,3150,3155,3155,3145,19937
20230821,095000,18469534065,3150,3140,3155,3140,62527
20230821,094900,18272935160,3145,3145,3145,3140,20838
20230821,094800,18207457300,3145,3145,3150,3140,44556
20230821,094700,18067470545,3145,3145,3150,3145,19895
20230821,094600,18004875720,3145,3145,3150,3140,24803
20230821,094500,17926798725,3145,3150,3155,3145,40582
20230821,094400,17799112265,3155,3160,3165,3145,56676
20230821,094300,17620504170,3160,3160,3165,3155,36656
20230821,094200,17504594960,3165,3150,3165,3150,20362
20230821,094100,17440319520,3150,3145,3150,3140,46361
20230821,094000,17294428625,3145,3145,3150,3135,48582
20230821,093900,17141759850,3140,3150,3150,3135,119655
20230821,093800,16766017675,3145,3150,3155,3145,58032
20230821,093700,16583372195,3155,3150,3155,3145,29317
20230821,093600,16491035500,3150,3145,3150,3140,71649
20230821,093500,16265719850,3145,3155,3155,3145,46717
20230821,093400,16118562850,3150,3160,3160,3150,77873
20230821,093300,15873093685,3155,3165,3170,3155,109865
20230821,093200,15525945700,3165,3175,3180,3165,89333
20230821,093100,15242781050,3175,3175,3180,3170,26138
20230821,093000,15159856480,3175,3185,3190,3170,93023
20230821,092900,14863770110,3190,3190,3190,3185,58826
20230821,092800,14676238635,3190,3185,3190,3180,52701
20230821,092700,14508376490,3185,3175,3190,3175,50332
20230821,092600,14348300690,3175,3175,3180,3170,46028
20230821,092500,14202223705,3175,3175,3175,3170,37563
20230821,092400,14083058375,3175,3170,3180,3170,51623
20230821,092300,13919216050,3175,3175,3175,3170,9897
20230821,092200,13887823495,3175,3170,3175,3165,36829
20230821,092100,13771144925,3165,3165,3170,3160,39002
20230821,092000,13647671310,3165,3175,3175,3160,77626
20230821,091900,13401724940,3175,3170,3180,3165,66065
20230821,091800,13191934830,3175,3160,3175,3155,73237
20230821,091700,12960185005,3160,3165,3170,3155,100551
20230821,091600,12642141800,3165,3155,3165,3155,103439
20230821,091500,12315294450,3160,3155,3165,3140,117695
20230821,091400,11944285545,3160,3135,3160,3130,99610
20230821,091300,11630598875,3130,3125,3135,3120,110056
20230821,091200,11286483005,3125,3135,3135,3115,77810
20230821,091100,11043492720,3135,3120,3135,3110,187299
20230821,091000,10460180890,3120,3150,3155,3115,304278
20230821,090900,9506980100,3155,3145,3155,3135,143676
20230821,090800,9055225120,3140,3155,3155,3140,227574
20230821,090700,8339694115,3155,3165,3165,3145,169810
20230821,090600,7804099720,3165,3165,3165,3140,368349
20230821,090500,6642393680,3165,3190,3195,3160,264113
20230821,090400,5803958300,3195,3210,3220,3180,153638
20230821,090300,5312764900,3210,3160,3220,3150,286015
20230821,090200,4400996595,3160,3215,3220,3155,287771
20230821,090100,3483580495,3215,3240,3260,3175,519086
20230821,090000,1818395570,3245,3250,3255,3220,549284