stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184400,3541330842,1480,1480,1480,1480,67495
20230821,184300,3541330842,1480,1480,1480,1480,0
20230821,184200,3541330842,1480,1480,1480,1480,0
20230821,184100,3541330842,1480,1480,1480,1480,0
20230821,184000,3541330842,1480,1480,1480,1480,0
20230821,183900,3541330842,1480,1480,1480,1480,0
20230821,183800,3541330842,1480,1480,1480,1480,0
20230821,183700,3541330842,1480,1480,1480,1480,0
20230821,183600,3541330842,1480,1480,1480,1480,0
20230821,183500,3541330842,1480,1480,1480,1480,0
20230821,183400,3541330842,1480,1480,1480,1480,0
20230821,183300,3541330842,1480,1480,1480,1480,0
20230821,183200,3541330842,1480,1480,1480,1480,0
20230821,183100,3541330842,1480,1480,1480,1480,0
20230821,183000,3541330842,1480,1480,1480,1480,0
20230821,182900,3541330842,1480,1480,1480,1480,0
20230821,182800,3541330842,1480,1480,1480,1480,0
20230821,182700,3541330842,1480,1480,1480,1480,0
20230821,182600,3541330842,1480,1480,1480,1480,0
20230821,182500,3541330842,1480,1480,1480,1480,0
20230821,182400,3541330842,1480,1480,1480,1480,0
20230821,182300,3541330842,1480,1480,1480,1480,0
20230821,182200,3541330842,1480,1480,1480,1480,0
20230821,182100,3541330842,1480,1480,1480,1480,0
20230821,182000,3541330842,1480,1480,1480,1480,0
20230821,181900,3541330842,1480,1480,1480,1480,0
20230821,181800,3541330842,1480,1480,1480,1480,0
20230821,181700,3541330842,1480,1480,1480,1480,0
20230821,181600,3541330842,1480,1480,1480,1480,0
20230821,181500,3541330842,1480,1480,1480,1480,0
20230821,181400,3541330842,1480,1480,1480,1480,67495
20230821,181300,3541330842,1480,1480,1480,1480,0
20230821,181200,3541330842,1480,1480,1480,1480,0
20230821,181100,3541330842,1480,1480,1480,1480,0
20230821,181000,3541330842,1480,1480,1480,1480,0
20230821,180900,3541330842,1480,1480,1480,1480,0
20230821,180800,3541330842,1480,1480,1480,1480,0
20230821,180700,3541330842,1480,1480,1480,1480,0
20230821,180600,3541330842,1480,1480,1480,1480,0
20230821,180500,3541330842,1480,1480,1480,1480,0
20230821,180400,3541330842,1480,1480,1480,1480,0
20230821,180300,3541330842,1480,1480,1480,1480,0
20230821,180200,3541330842,1480,1480,1480,1480,0
20230821,180100,3541330842,1480,1480,1480,1480,0
20230821,180000,3541330842,1480,1480,1480,1480,0
20230821,175900,3541330842,1480,1480,1480,1480,0
20230821,175800,3541330842,1480,1480,1480,1480,0
20230821,175700,3541330842,1480,1480,1480,1480,0
20230821,175600,3541330842,1480,1480,1480,1480,0
20230821,175500,3541330842,1480,1480,1480,1480,0
20230821,175400,3541330842,1480,1480,1480,1480,0
20230821,175300,3541330842,1480,1480,1480,1480,0
20230821,175200,3541330842,1480,1480,1480,1480,0
20230821,175100,3541330842,1480,1480,1480,1480,0
20230821,175000,3541330842,1480,1480,1480,1480,0
20230821,174900,3541330842,1480,1480,1480,1480,0
20230821,174800,3541330842,1480,1480,1480,1480,0
20230821,174700,3541330842,1480,1480,1480,1480,0
20230821,174600,3541330842,1480,1480,1480,1480,0
20230821,174500,3541330842,1480,1480,1480,1480,0
20230821,174400,3541330842,1480,1480,1480,1480,67495
20230821,174300,3541330842,1480,1480,1480,1480,0
20230821,174200,3541330842,1480,1480,1480,1480,0
20230821,174100,3541330842,1480,1480,1480,1480,0
20230821,174000,3541330842,1480,1480,1480,1480,0
20230821,173900,3541330842,1480,1480,1480,1480,0
20230821,173800,3541330842,1480,1480,1480,1480,0
20230821,173700,3541330842,1480,1480,1480,1480,0
20230821,173600,3541330842,1480,1480,1480,1480,0
20230821,173500,3541330842,1480,1480,1480,1480,0
20230821,173400,3541330842,1480,1480,1480,1480,0
20230821,173300,3541330842,1480,1480,1480,1480,0
20230821,173200,3541330842,1480,1480,1480,1480,0
20230821,173100,3541330842,1480,1480,1480,1480,0
20230821,173000,3541330842,1480,1480,1480,1480,0
20230821,172900,3541330842,1480,1480,1480,1480,0
20230821,172800,3541330842,1480,1480,1480,1480,0
20230821,172700,3541330842,1480,1480,1480,1480,0
20230821,172600,3541330842,1480,1480,1480,1480,0
20230821,172500,3541330842,1480,1480,1480,1480,0
20230821,172400,3541330842,1480,1480,1480,1480,0
20230821,172300,3541330842,1480,1480,1480,1480,0
20230821,172200,3541330842,1480,1480,1480,1480,0
20230821,172100,3541330842,1480,1480,1480,1480,0
20230821,172000,3541330842,1480,1480,1480,1480,0
20230821,171900,3541330842,1480,1480,1480,1480,0
20230821,171800,3541330842,1480,1480,1480,1480,0
20230821,171700,3541330842,1480,1480,1480,1480,0
20230821,171600,3541330842,1480,1480,1480,1480,0
20230821,171500,3541330842,1480,1480,1480,1480,0
20230821,171400,3541330842,1480,1480,1480,1480,67495
20230821,171300,3541330842,1480,1480,1480,1480,0
20230821,171200,3541330842,1480,1480,1480,1480,0
20230821,171100,3541330842,1480,1480,1480,1480,0
20230821,171000,3541330842,1480,1480,1480,1480,0
20230821,170900,3541330842,1480,1480,1480,1480,0
20230821,170800,3541330842,1480,1480,1480,1480,0
20230821,170700,3541330842,1480,1480,1480,1480,0
20230821,170600,3541330842,1480,1480,1480,1480,0
20230821,170500,3541330842,1480,1480,1480,1480,0
20230821,170400,3541330842,1480,1480,1480,1480,0
20230821,170300,3541330842,1480,1480,1480,1480,0
20230821,170200,3541330842,1480,1480,1480,1480,0
20230821,170100,3541330842,1480,1480,1480,1480,0
20230821,170000,3541330842,1480,1480,1480,1480,0
20230821,165900,3541330842,1480,1480,1480,1480,0
20230821,165800,3541330842,1480,1480,1480,1480,0
20230821,165700,3541330842,1480,1480,1480,1480,0
20230821,165600,3541330842,1480,1480,1480,1480,0
20230821,165500,3541330842,1480,1480,1480,1480,0
20230821,165400,3541330842,1480,1480,1480,1480,0
20230821,165300,3541330842,1480,1480,1480,1480,0
20230821,165200,3541330842,1480,1480,1480,1480,0
20230821,165100,3541330842,1480,1480,1480,1480,0
20230821,165000,3541330842,1480,1480,1480,1480,0
20230821,164900,3541330842,1480,1480,1480,1480,0
20230821,164800,3541330842,1480,1480,1480,1480,0
20230821,164700,3541330842,1480,1480,1480,1480,0
20230821,164600,3541330842,1480,1480,1480,1480,0
20230821,164500,3541330842,1480,1480,1480,1480,0
20230821,164400,3541330842,1480,1480,1480,1480,67495
20230821,164300,3541330842,1480,1480,1480,1480,0
20230821,164200,3541330842,1480,1480,1480,1480,0
20230821,164100,3541330842,1480,1480,1480,1480,0
20230821,164000,3541330842,1480,1480,1480,1480,0
20230821,163900,3541330842,1480,1480,1480,1480,0
20230821,163800,3541330842,1480,1480,1480,1480,0
20230821,163700,3541330842,1480,1480,1480,1480,0
20230821,163600,3541330842,1480,1480,1480,1480,0
20230821,163500,3541330842,1480,1480,1480,1480,0
20230821,163400,3541330842,1480,1480,1480,1480,0
20230821,163300,3541330842,1480,1480,1480,1480,0
20230821,163200,3541330842,1480,1480,1480,1480,0
20230821,163100,3541330842,1480,1480,1480,1480,0
20230821,163000,3541330842,1480,1480,1480,1480,0
20230821,162900,3541330842,1480,1480,1480,1480,0
20230821,162800,3541330842,1480,1480,1480,1480,0
20230821,162700,3541330842,1480,1480,1480,1480,0
20230821,162600,3541330842,1480,1480,1480,1480,0
20230821,162500,3541330842,1480,1480,1480,1480,0
20230821,162400,3541330842,1480,1480,1480,1480,0
20230821,162300,3541330842,1480,1480,1480,1480,0
20230821,162200,3541330842,1480,1480,1480,1480,0
20230821,162100,3541330842,1480,1480,1480,1480,0
20230821,162000,3541330842,1480,1480,1480,1480,0
20230821,161900,3541330842,1480,1480,1480,1480,0
20230821,161800,3541330842,1480,1480,1480,1480,0
20230821,161700,3541330842,1480,1480,1480,1480,0
20230821,161600,3541330842,1480,1480,1480,1480,0
20230821,161500,3541330842,1480,1480,1480,1480,0
20230821,161400,3541330842,1480,1480,1480,1480,67495
20230821,161300,3541330842,1480,1480,1480,1480,0
20230821,161200,3541330842,1480,1480,1480,1480,0
20230821,161100,3541330842,1480,1480,1480,1480,0
20230821,161000,3541330842,1480,1480,1480,1480,0
20230821,160900,3541330842,1480,1480,1480,1480,0
20230821,160800,3541330842,1480,1480,1480,1480,0
20230821,160700,3541330842,1480,1480,1480,1480,0
20230821,160600,3541330842,1480,1480,1480,1480,0
20230821,160500,3541330842,1480,1480,1480,1480,0
20230821,160400,3541330842,1480,1480,1480,1480,0
20230821,160300,3541330842,1480,1480,1480,1480,0
20230821,160200,3541330842,1480,1480,1480,1480,0
20230821,160100,3541330842,1480,1480,1480,1480,0
20230821,160000,3541330842,1480,1480,1480,1480,0
20230821,155900,3541330842,1480,1480,1480,1480,0
20230821,155800,3541330842,1480,1480,1480,1480,0
20230821,155700,3541330842,1480,1480,1480,1480,0
20230821,155600,3541330842,1480,1480,1480,1480,0
20230821,155500,3541330842,1480,1480,1480,1480,0
20230821,155400,3541330842,1480,1480,1480,1480,0
20230821,155300,3541330842,1480,1480,1480,1480,0
20230821,155200,3541330842,1480,1480,1480,1480,0
20230821,155100,3541330842,1480,1480,1480,1480,0
20230821,155000,3541330842,1480,1480,1480,1480,0
20230821,154900,3541330842,1480,1480,1480,1480,0
20230821,154800,3541330842,1480,1480,1480,1480,0
20230821,154700,3541330842,1480,1480,1480,1480,0
20230821,154600,3541330842,1480,1480,1480,1480,0
20230821,154500,3541330842,1480,1480,1480,1480,0
20230821,154400,3541330842,1480,1480,1480,1480,67495
20230821,154300,3541330842,1480,1480,1480,1480,0
20230821,154200,3541330842,1480,1480,1480,1480,0
20230821,154100,3541330842,1480,1480,1480,1480,0
20230821,154000,3541330842,1480,1480,1480,1480,0
20230821,153900,3541330842,1480,1480,1480,1480,0
20230821,153800,3541330842,1480,1480,1480,1480,0
20230821,153700,3541330842,1480,1480,1480,1480,0
20230821,153600,3541330842,1480,1480,1480,1480,0
20230821,153500,3541330842,1480,1480,1480,1480,0
20230821,153400,3541330842,1480,1480,1480,1480,0
20230821,153300,3541330842,1480,1480,1480,1480,0
20230821,153200,3541330842,1480,1480,1480,1480,0
20230821,153100,3541330842,1480,1480,1480,1480,0
20230821,153000,3541330842,1480,1480,1480,1480,67495
20230821,152900,3441438242,1459,1459,1459,1459,0
20230821,152800,3441438242,1459,1459,1459,1459,0
20230821,152700,3441438242,1459,1459,1459,1459,0
20230821,152600,3441438242,1459,1459,1459,1459,0
20230821,152500,3441438242,1459,1459,1459,1459,0
20230821,152400,3441438242,1459,1459,1459,1459,0
20230821,152300,3441438242,1459,1459,1459,1459,0
20230821,152200,3441438242,1459,1459,1459,1459,0
20230821,152100,3441438242,1459,1459,1459,1459,0
20230821,152000,3441438242,1459,1459,1459,1459,0
20230821,151900,3441438242,1459,1448,1459,1448,5690
20230821,151800,3433162416,1449,1454,1458,1449,1139
20230821,151700,3431506530,1458,1458,1459,1453,4674
20230821,151600,3424701159,1457,1441,1460,1441,8312
20230821,151500,3412702597,1436,1452,1453,1433,15892
20230821,151400,3389882974,1453,1469,1469,1435,21398
20230821,151300,3358778711,1469,1472,1473,1469,16537
20230821,151200,3334459014,1473,1472,1473,1471,6072
20230821,151100,3325520670,1472,1472,1473,1471,1137
20230821,151000,3323846863,1472,1473,1473,1471,1346
20230821,150900,3321864980,1473,1472,1474,1470,5304
20230821,150800,3314063296,1473,1474,1476,1473,2386
20230821,150700,3310544793,1475,1475,1479,1474,22787
20230821,150600,3276912820,1474,1475,1477,1474,15220
20230821,150500,3254462418,1475,1473,1475,1470,7413
20230821,150400,3243535280,1472,1474,1474,1472,301
20230821,150300,3243091907,1474,1466,1474,1466,2402
20230821,150200,3239560208,1466,1473,1473,1466,3155
20230821,150100,3234926302,1473,1472,1473,1472,2306
20230821,150000,3231529885,1466,1471,1472,1466,656
20230821,145900,3230564741,1471,1471,1471,1471,56
20230821,145800,3230482365,1471,1470,1472,1466,2609
20230821,145700,3226649031,1471,1473,1473,1470,361
20230821,145600,3226117654,1474,1473,1474,1472,3333
20230821,145500,3221209015,1474,1474,1474,1473,3425
20230821,145400,3216160933,1473,1474,1475,1473,3957
20230821,145300,3210328915,1475,1475,1475,1465,11086
20230821,145200,3194008028,1475,1474,1476,1473,20639
20230821,145100,3163576086,1474,1473,1475,1472,17417
20230821,145000,3137916071,1472,1470,1473,1469,21297
20230821,144900,3106567846,1472,1473,1473,1469,2974
20230821,144800,3102194794,1473,1467,1473,1466,6828
20230821,144700,3092164167,1467,1465,1467,1465,1637
20230821,144600,3089765383,1465,1463,1465,1462,759
20230821,144500,3088653875,1462,1462,1462,1462,1013
20230821,144400,3087172869,1465,1461,1465,1461,1850
20230821,144300,3084463547,1465,1463,1465,1461,2829
20230821,144200,3080328474,1465,1463,1465,1463,3
20230821,144100,3080324081,1465,1466,1466,1463,2409
20230821,144000,3076798785,1466,1467,1468,1466,185
20230821,143900,3076527299,1467,1464,1467,1464,4396
20230821,143800,3070083287,1464,1463,1464,1463,7
20230821,143700,3070073044,1463,1463,1463,1461,494
20230821,143600,3069350468,1461,1460,1462,1460,4532
20230821,143500,3062729036,1461,1460,1461,1459,246
20230821,143400,3062369876,1461,1461,1461,1461,1
20230821,143300,3062368415,1460,1456,1460,1456,2609
20230821,143200,3058564878,1456,1456,1456,1456,0
20230821,143100,3058564878,1456,1457,1457,1456,1040
20230821,143000,3057050432,1456,1457,1461,1456,525
20230821,142900,3056285884,1461,1458,1461,1458,1220
20230821,142800,3054506683,1458,1455,1458,1454,2529
20230821,142700,3050826784,1455,1459,1459,1455,674
20230821,142600,3049845407,1459,1460,1460,1459,54
20230821,142500,3049766587,1461,1461,1461,1460,52
20230821,142400,3049690635,1463,1463,1463,1460,1377
20230821,142300,3047677392,1460,1463,1463,1460,1045
20230821,142200,3046149345,1467,1467,1468,1467,3207
20230821,142100,3041443281,1461,1461,1461,1461,1944
20230821,142000,3038603097,1468,1461,1469,1461,3757
20230821,141900,3033105544,1464,1463,1469,1461,2795
20230821,141800,3029003322,1463,1468,1468,1461,1408
20230821,141700,3026939179,1469,1464,1469,1464,4529
20230821,141600,3020302558,1462,1464,1464,1462,437
20230821,141500,3019663132,1462,1454,1475,1449,18096
20230821,141400,2993154413,1454,1442,1454,1442,3540
20230821,141300,2988027069,1441,1442,1445,1441,1188
20230821,141200,2986314076,1443,1443,1443,1443,326
20230821,141100,2985843658,1447,1447,1447,1447,1
20230821,141000,2985842211,1448,1440,1448,1440,3336
20230821,140900,2981011923,1449,1439,1449,1439,5682
20230821,140800,2972826560,1435,1440,1440,1435,507
20230821,140700,2972096515,1440,1435,1440,1434,1062
20230821,140600,2970572640,1435,1434,1435,1434,133
20230821,140500,2970381917,1435,1437,1437,1434,541
20230821,140400,2969604766,1437,1437,1437,1437,18
20230821,140300,2969578900,1440,1437,1441,1437,450
20230821,140200,2968931843,1441,1441,1441,1441,76
20230821,140100,2968822327,1441,1441,1449,1441,2895
20230821,140000,2964642798,1440,1432,1440,1432,2115
20230821,135900,2961604856,1432,1435,1437,1432,2283
20230821,135800,2958335539,1435,1435,1436,1435,3267
20230821,135700,2953646659,1436,1439,1439,1435,1945
20230821,135600,2950852599,1439,1437,1439,1435,1532
20230821,135500,2948648103,1435,1433,1437,1433,375
20230821,135400,2948110384,1433,1434,1439,1433,2555
20230821,135300,2944440489,1434,1427,1434,1427,2342
20230821,135200,2941086094,1426,1432,1432,1426,14497
20230821,135100,2920403745,1434,1431,1434,1424,1676
20230821,135000,2918010383,1423,1435,1436,1422,16811
20230821,134900,2894072384,1436,1457,1469,1436,19279
20230821,134800,2866186316,1457,1470,1478,1449,33184
20230821,134700,2817513729,1464,1450,1479,1448,72153
20230821,134600,2711609720,1450,1460,1461,1450,37387
20230821,134500,2657073419,1462,1464,1470,1460,10579
20230821,134400,2641569364,1464,1460,1469,1459,15917
20230821,134300,2618275534,1460,1458,1460,1453,6711
20230821,134200,2608484915,1458,1455,1458,1451,2134
20230821,134100,2605375654,1458,1454,1458,1452,4021
20230821,134000,2599520695,1452,1445,1452,1445,1849
20230821,133900,2596837599,1449,1449,1449,1449,242
20230821,133800,2596486941,1450,1449,1450,1449,4
20230821,133700,2596481143,1449,1449,1449,1449,43
20230821,133600,2596418836,1448,1446,1448,1445,1723
20230821,133500,2593929093,1446,1448,1448,1445,871
20230821,133400,2592670431,1449,1451,1451,1449,640
20230821,133300,2591742933,1453,1451,1453,1451,193
20230821,133200,2591462884,1454,1455,1456,1454,133
20230821,133100,2591269357,1456,1450,1456,1450,719
20230821,133000,2590223290,1454,1446,1454,1441,318
20230821,132900,2589762401,1455,1457,1457,1454,6
20230821,132800,2589753667,1458,1448,1458,1447,5378
20230821,132700,2581970504,1451,1455,1455,1451,4567
20230821,132600,2575329019,1456,1446,1456,1446,13394
20230821,132500,2555915562,1446,1446,1446,1440,5082
20230821,132400,2548587712,1445,1439,1445,1439,5992
20230821,132300,2539956884,1438,1438,1438,1437,103
20230821,132200,2539808771,1438,1437,1438,1437,335
20230821,132100,2539327092,1437,1437,1437,1437,204
20230821,132000,2539033944,1437,1429,1437,1416,10515
20230821,131900,2524002979,1430,1432,1432,1430,149
20230821,131800,2523789907,1432,1431,1432,1431,8
20230821,131700,2523778458,1431,1429,1431,1429,301
20230821,131600,2523348236,1428,1429,1429,1428,7
20230821,131500,2523338238,1429,1431,1431,1429,139
20230821,131400,2523139587,1429,1429,1429,1429,110
20230821,131300,2522982397,1429,1427,1429,1427,431
20230821,131200,2522366780,1428,1428,1428,1424,33
20230821,131100,2522319768,1428,1424,1428,1424,121
20230821,131000,2522147460,1423,1423,1423,1423,30
20230821,130900,2522104770,1429,1429,1429,1429,56
20230821,130800,2522024746,1429,1423,1429,1423,650
20230821,130700,2521099253,1423,1428,1428,1412,2744
20230821,130600,2517217666,1428,1431,1431,1427,435
20230821,130500,2516596284,1431,1429,1431,1429,75
20230821,130400,2516489095,1429,1429,1429,1429,319
20230821,130300,2516033244,1428,1433,1433,1428,3
20230821,130200,2516028950,1433,1432,1433,1432,1422
20230821,130100,2513992296,1432,1428,1434,1428,514
20230821,130000,2513257645,1428,1414,1428,1414,1115
20230821,125900,2511673188,1421,1414,1421,1413,3071
20230821,125800,2507325561,1414,1414,1414,1414,300
20230821,125700,2506901361,1413,1413,1413,1411,2262
20230821,125600,2503709283,1413,1411,1413,1411,854
20230821,125500,2502504287,1413,1412,1413,1411,243
20230821,125400,2502160992,1414,1414,1414,1414,0
20230821,125300,2502160992,1414,1414,1414,1414,436
20230821,125200,2501544488,1415,1414,1415,1414,912
20230821,125100,2500254382,1414,1414,1415,1413,1296
20230821,125000,2498423110,1414,1414,1415,1414,132
20230821,124900,2498236361,1414,1413,1414,1413,2123
20230821,124800,2495236559,1414,1414,1415,1414,294
20230821,124700,2494820551,1415,1415,1415,1415,0
20230821,124600,2494820551,1415,1413,1415,1410,4342
20230821,124500,2488696057,1415,1413,1415,1413,114
20230821,124400,2488534871,1413,1413,1415,1413,168
20230821,124300,2488297409,1416,1412,1417,1410,2817
20230821,124200,2484316663,1416,1416,1416,1416,597
20230821,124100,2483471311,1416,1411,1418,1411,815
20230821,124000,2482316657,1410,1414,1418,1410,8310
20230821,123900,2470578360,1419,1419,1419,1419,1
20230821,123800,2470576941,1419,1419,1419,1413,15
20230821,123700,2470555662,1419,1420,1420,1419,8
20230821,123600,2470544308,1420,1412,1420,1412,4
20230821,123500,2470538644,1412,1421,1421,1411,669
20230821,123400,2469591190,1421,1414,1421,1412,175
20230821,123300,2469343879,1421,1412,1421,1411,2396
20230821,123200,2465960765,1411,1422,1422,1410,10838
20230821,123100,2450654008,1422,1426,1427,1418,10273
20230821,123000,2436058033,1421,1423,1423,1421,4760
20230821,122900,2429292947,1423,1425,1425,1423,200
20230821,122800,2429008343,1425,1431,1431,1423,260
20230821,122700,2428638137,1424,1431,1431,1424,2
20230821,122600,2428635282,1424,1425,1434,1424,324
20230821,122500,2428173665,1425,1425,1425,1425,2
20230821,122400,2428170815,1434,1434,1434,1434,6
20230821,122300,2428162211,1423,1432,1435,1422,17886
20230821,122200,2402698576,1434,1435,1435,1424,2114
20230821,122100,2399683313,1428,1439,1439,1428,24058
20230821,122000,2365262021,1432,1432,1440,1432,177
20230821,121900,2365008327,1440,1432,1440,1431,3871
20230821,121800,2359444635,1436,1433,1436,1432,1964
20230821,121700,2356632177,1436,1436,1436,1436,466
20230821,121600,2355963001,1432,1436,1436,1432,1423
20230821,121500,2353924219,1436,1437,1437,1435,2362
20230821,121400,2350532622,1437,1438,1438,1437,1435
20230821,121300,2348469991,1439,1440,1440,1439,38
20230821,121200,2348415298,1440,1440,1440,1440,5766
20230821,121100,2340112258,1440,1442,1444,1440,7803
20230821,121000,2328871299,1445,1445,1445,1441,2677
20230821,120900,2325009847,1452,1445,1452,1445,181
20230821,120800,2324748295,1445,1453,1453,1445,802
20230821,120700,2323588747,1446,1452,1453,1446,3394
20230821,120600,2318669474,1452,1452,1453,1452,558
20230821,120500,2317859158,1452,1452,1452,1451,1651
20230821,120400,2315461907,1451,1450,1452,1450,1022
20230821,120300,2313978976,1452,1448,1452,1448,58
20230821,120200,2313894982,1448,1450,1450,1448,1464
20230821,120100,2311774259,1451,1454,1454,1451,712
20230821,120000,2310740383,1453,1452,1454,1452,485
20230821,115900,2310035369,1456,1456,1456,1456,2084
20230821,115800,2307001065,1456,1457,1457,1455,731
20230821,115700,2305937228,1455,1457,1457,1450,856
20230821,115600,2304691144,1457,1456,1457,1456,509
20230821,115500,2303950034,1457,1450,1457,1449,1077
20230821,115400,2302386598,1456,1456,1456,1445,1415
20230821,115300,2300326694,1457,1452,1458,1442,16159
20230821,115200,2276910129,1453,1451,1453,1451,1268
20230821,115100,2275069153,1452,1452,1452,1452,20
20230821,115000,2275040113,1452,1450,1452,1447,500
20230821,114900,2274315843,1451,1450,1451,1450,101
20230821,114800,2274169392,1451,1451,1451,1447,133
20230821,114700,2273976536,1452,1452,1452,1450,2479
20230821,114600,2270381129,1452,1451,1452,1450,598
20230821,114500,2269513946,1452,1452,1452,1452,174
20230821,114400,2269261298,1452,1450,1453,1450,1642
20230821,114300,2266877567,1452,1452,1452,1452,236
20230821,114200,2266534895,1452,1444,1452,1444,659
20230821,114100,2265581709,1445,1446,1446,1445,802
20230821,114000,2264422170,1452,1445,1452,1444,711
20230821,113900,2263390214,1452,1452,1452,1452,1394
20230821,113800,2261366126,1449,1449,1449,1442,1597
20230821,113700,2259055145,1453,1449,1453,1449,40
20230821,113600,2258997181,1454,1455,1457,1449,315
20230821,113500,2258539039,1457,1454,1457,1448,1291
20230821,113400,2256662026,1456,1449,1457,1444,6958
20230821,113300,2246595342,1453,1455,1456,1449,2762
20230821,113200,2242581792,1455,1455,1457,1455,385
20230821,113100,2242021513,1457,1455,1457,1454,987
20230821,113000,2240585760,1455,1454,1457,1454,894
20230821,112900,2239284353,1454,1454,1454,1454,0
20230821,112800,2239284353,1454,1456,1456,1454,203
20230821,112700,2238989157,1454,1456,1456,1454,1068
20230821,112600,2237435351,1455,1457,1458,1453,2218
20230821,112500,2234203684,1458,1458,1459,1450,2861
20230821,112400,2230034686,1458,1444,1460,1444,4961
20230821,112300,2222818786,1444,1434,1444,1434,1008
20230821,112200,2221365906,1435,1433,1436,1432,4710
20230821,112100,2214616709,1433,1437,1439,1433,8493
20230821,112000,2202424266,1437,1441,1443,1437,2602
20230821,111900,2198676703,1443,1443,1443,1441,1951
20230821,111800,2195863492,1443,1444,1444,1443,850
20230821,111700,2194636142,1444,1444,1444,1444,236
20230821,111600,2194295358,1444,1445,1445,1444,634
20230821,111500,2193379697,1445,1444,1450,1444,1491
20230821,111400,2191226129,1444,1447,1447,1444,338
20230821,111300,2190737546,1447,1448,1448,1447,887
20230821,111200,2189453171,1452,1449,1453,1449,820
20230821,111100,2188264388,1449,1453,1453,1449,4546
20230821,111000,2181671132,1453,1452,1458,1450,1241
20230821,110900,2179870498,1453,1453,1456,1450,1645
20230821,110800,2177479664,1456,1454,1460,1452,10335
20230821,110700,2162429457,1457,1448,1457,1448,4232
20230821,110600,2156279136,1448,1442,1448,1437,4942
20230821,110500,2149168707,1438,1444,1446,1438,3689
20230821,110400,2143848742,1443,1445,1450,1443,5215
20230821,110300,2136314625,1445,1440,1445,1440,2599
20230821,110200,2132564392,1442,1441,1443,1433,3689
20230821,110100,2127248747,1441,1435,1444,1433,1149
20230821,110000,2125597198,1433,1436,1436,1433,9424
20230821,105900,2112083903,1437,1439,1440,1436,4583
20230821,105800,2105502195,1440,1437,1444,1436,3356
20230821,105700,2100675229,1440,1438,1441,1436,3897
20230821,105600,2095075040,1441,1439,1444,1437,3798
20230821,105500,2089613948,1439,1440,1440,1438,792
20230821,105400,2088474271,1441,1443,1444,1441,803
20230821,105300,2087315606,1443,1439,1445,1438,8140
20230821,105200,2075570518,1443,1438,1444,1438,8428
20230821,105100,2063425905,1438,1445,1446,1438,11094
20230821,105000,2047399574,1445,1448,1450,1445,22948
20230821,104900,2014186016,1448,1453,1453,1448,2617
20230821,104800,2010391289,1446,1458,1460,1446,12654
20230821,104700,1991950333,1460,1453,1460,1449,5603
20230821,104600,1983799368,1453,1456,1480,1453,31457
20230821,104500,1937718724,1464,1466,1473,1452,65362
20230821,104400,1841999821,1456,1444,1470,1444,17742
20230821,104300,1816113840,1443,1441,1448,1441,2339
20230821,104200,1812738552,1441,1443,1447,1441,2001
20230821,104100,1809850563,1443,1438,1449,1438,4178
20230821,104000,1803820975,1438,1441,1443,1435,15625
20230821,103900,1781345176,1441,1445,1461,1438,22498
20230821,103800,1748783760,1445,1458,1473,1435,56684
20230821,103700,1666349368,1459,1434,1481,1434,132852
20230821,103600,1471531021,1433,1433,1433,1432,1671
20230821,103500,1469137711,1433,1444,1446,1432,4304
20230821,103400,1462934687,1447,1434,1448,1434,14057
20230821,103300,1442682939,1434,1433,1434,1431,7398
20230821,103200,1432081596,1433,1432,1434,1431,589
20230821,103100,1431238413,1432,1433,1434,1431,967
20230821,103000,1429853529,1435,1435,1436,1432,3421
20230821,102900,1424946993,1436,1435,1436,1435,325
20230821,102800,1424480318,1436,1436,1436,1435,1049
20230821,102700,1422974254,1435,1436,1436,1435,977
20230821,102600,1421571864,1436,1439,1439,1434,14847
20230821,102500,1400223614,1439,1440,1441,1439,2028
20230821,102400,1397303301,1444,1446,1446,1439,113
20230821,102300,1397140597,1446,1438,1448,1438,4519
20230821,102200,1390628786,1434,1442,1442,1434,10004
20230821,102100,1376246064,1441,1442,1452,1441,16121
20230821,102000,1352890377,1441,1434,1442,1434,3004
20230821,101900,1348564301,1438,1431,1441,1431,2977
20230821,101800,1344289390,1436,1431,1436,1431,1919
20230821,101700,1341540926,1434,1418,1437,1418,11371
20230821,101600,1325272897,1418,1412,1450,1404,9691
20230821,101500,1311405613,1412,1403,1413,1403,2738
20230821,101400,1307554519,1408,1401,1408,1401,4580
20230821,101300,1301134338,1402,1411,1411,1401,20798
20230821,101200,1271939056,1411,1411,1418,1405,5624
20230821,101100,1264012542,1408,1426,1426,1408,21849
20230821,101000,1232957655,1426,1423,1427,1423,2254
20230821,100900,1229747043,1423,1423,1424,1423,2623
20230821,100800,1226014513,1423,1424,1426,1423,2543
20230821,100700,1222394617,1424,1431,1431,1423,4999
20230821,100600,1215275935,1431,1416,1432,1414,4433
20230821,100500,1208999463,1415,1435,1437,1415,14420
20230821,100400,1188477869,1434,1458,1458,1427,30317
20230821,100300,1144647101,1457,1434,1460,1430,54188
20230821,100200,1065761203,1434,1425,1436,1425,1596
20230821,100100,1063473417,1436,1437,1447,1418,16294
20230821,100000,1040192535,1436,1449,1468,1408,52292
20230821,095900,964907904,1449,1442,1475,1441,81767
20230821,095800,845436601,1442,1413,1442,1412,19987
20230821,095700,816903825,1413,1416,1416,1402,25108
20230821,095600,781492981,1412,1418,1422,1410,7021
20230821,095500,771547816,1418,1431,1431,1418,16001
20230821,095400,748781945,1431,1470,1473,1429,43433
20230821,095300,685762789,1470,1420,1475,1419,132071
20230821,095200,493116139,1420,1399,1425,1398,19045
20230821,095100,466200113,1399,1398,1399,1398,8078
20230821,095000,454903955,1398,1400,1400,1398,4484
20230821,094900,448632810,1400,1405,1407,1400,3637
20230821,094800,443524435,1404,1405,1407,1404,5410
20230821,094700,435922196,1405,1400,1405,1400,3216
20230821,094600,431414567,1400,1399,1403,1398,2852
20230821,094500,427423106,1398,1399,1402,1397,2465
20230821,094400,423971324,1400,1400,1403,1400,7256
20230821,094300,413811140,1400,1396,1403,1395,10915
20230821,094200,398559025,1396,1394,1396,1394,4230
20230821,094100,392656693,1393,1396,1396,1392,3546
20230821,094000,387719024,1397,1408,1418,1391,41045
20230821,093900,329984379,1408,1401,1419,1401,61274
20230821,093800,243631533,1401,1428,1429,1386,24318
20230821,093700,209372724,1429,1429,1429,1429,7950
20230821,093600,198012174,1435,1435,1435,1435,0
20230821,093500,198012174,1435,1396,1435,1396,35335
20230821,093400,147904026,1396,1391,1398,1391,3354
20230821,093300,143228144,1399,1390,1400,1388,12026
20230821,093200,126437037,1390,1383,1390,1380,4311
20230821,093100,120455462,1381,1376,1381,1376,3877
20230821,093000,115109022,1376,1363,1376,1363,814
20230821,092900,113990916,1370,1370,1371,1364,1883
20230821,092800,111413296,1370,1373,1375,1370,3709
20230821,092700,106320872,1373,1363,1373,1363,6418
20230821,092600,97540195,1363,1361,1363,1361,2235
20230821,092500,94496451,1360,1356,1360,1356,2990
20230821,092400,90435646,1356,1355,1356,1355,2027
20230821,092300,87688124,1355,1354,1355,1354,534
20230821,092200,86964594,1355,1355,1356,1355,1041
20230821,092100,85553623,1356,1356,1356,1356,25
20230821,092000,85519723,1356,1350,1357,1350,268
20230821,091900,85156652,1356,1344,1357,1344,8522
20230821,091800,73642752,1344,1344,1344,1344,101
20230821,091700,73507008,1344,1347,1347,1341,97
20230821,091600,73376919,1349,1341,1350,1340,5413
20230821,091500,66086955,1341,1339,1341,1339,786
20230821,091400,65034493,1341,1339,1341,1339,352
20230821,091300,64563163,1341,1343,1343,1337,1564
20230821,091200,62466905,1343,1343,1343,1337,222
20230821,091100,62169959,1343,1337,1343,1337,2725
20230821,091000,58517652,1337,1332,1337,1331,8699
20230821,090900,46918370,1333,1332,1333,1332,1749
20230821,090800,44588649,1332,1332,1332,1330,1621
20230821,090700,42430435,1330,1329,1333,1329,2962
20230821,090600,38489556,1329,1328,1330,1328,3083
20230821,090500,34392239,1330,1316,1330,1316,10703
20230821,090400,20255854,1316,1312,1316,1312,2738
20230821,090300,16656729,1312,1312,1312,1312,1002
20230821,090200,15342105,1312,1312,1312,1312,1052
20230821,090100,13961881,1311,1306,1311,1306,7124
20230821,090000,4635461,1306,1305,1306,1303,3552