stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185000,16847186895,2995,2995,2995,2995,41325
20230821,184900,16847186895,2995,2995,2995,2995,0
20230821,184800,16847186895,2995,2995,2995,2995,0
20230821,184700,16847186895,2995,2995,2995,2995,0
20230821,184600,16847186895,2995,2995,2995,2995,0
20230821,184500,16847186895,2995,2995,2995,2995,0
20230821,184400,16847186895,2995,2995,2995,2995,0
20230821,184300,16847186895,2995,2995,2995,2995,0
20230821,184200,16847186895,2995,2995,2995,2995,0
20230821,184100,16847186895,2995,2995,2995,2995,0
20230821,184000,16847186895,2995,2995,2995,2995,0
20230821,183900,16847186895,2995,2995,2995,2995,0
20230821,183800,16847186895,2995,2995,2995,2995,0
20230821,183700,16847186895,2995,2995,2995,2995,0
20230821,183600,16847186895,2995,2995,2995,2995,0
20230821,183500,16847186895,2995,2995,2995,2995,0
20230821,183400,16847186895,2995,2995,2995,2995,0
20230821,183300,16847186895,2995,2995,2995,2995,0
20230821,183200,16847186895,2995,2995,2995,2995,0
20230821,183100,16847186895,2995,2995,2995,2995,0
20230821,183000,16847186895,2995,2995,2995,2995,0
20230821,182900,16847186895,2995,2995,2995,2995,0
20230821,182800,16847186895,2995,2995,2995,2995,0
20230821,182700,16847186895,2995,2995,2995,2995,0
20230821,182600,16847186895,2995,2995,2995,2995,0
20230821,182500,16847186895,2995,2995,2995,2995,0
20230821,182400,16847186895,2995,2995,2995,2995,0
20230821,182300,16847186895,2995,2995,2995,2995,0
20230821,182200,16847186895,2995,2995,2995,2995,0
20230821,182100,16847186895,2995,2995,2995,2995,0
20230821,182000,16847186895,2995,2995,2995,2995,41325
20230821,181900,16847186895,2995,2995,2995,2995,0
20230821,181800,16847186895,2995,2995,2995,2995,0
20230821,181700,16847186895,2995,2995,2995,2995,0
20230821,181600,16847186895,2995,2995,2995,2995,0
20230821,181500,16847186895,2995,2995,2995,2995,0
20230821,181400,16847186895,2995,2995,2995,2995,0
20230821,181300,16847186895,2995,2995,2995,2995,0
20230821,181200,16847186895,2995,2995,2995,2995,0
20230821,181100,16847186895,2995,2995,2995,2995,0
20230821,181000,16847186895,2995,2995,2995,2995,0
20230821,180900,16847186895,2995,2995,2995,2995,0
20230821,180800,16847186895,2995,2995,2995,2995,0
20230821,180700,16847186895,2995,2995,2995,2995,0
20230821,180600,16847186895,2995,2995,2995,2995,0
20230821,180500,16847186895,2995,2995,2995,2995,0
20230821,180400,16847186895,2995,2995,2995,2995,0
20230821,180300,16847186895,2995,2995,2995,2995,0
20230821,180200,16847186895,2995,2995,2995,2995,0
20230821,180100,16847186895,2995,2995,2995,2995,0
20230821,180000,16847186895,2995,2995,2995,2995,0
20230821,175900,16847186895,2995,2995,2995,2995,0
20230821,175800,16847186895,2995,2995,2995,2995,0
20230821,175700,16847186895,2995,2995,2995,2995,0
20230821,175600,16847186895,2995,2995,2995,2995,0
20230821,175500,16847186895,2995,2995,2995,2995,0
20230821,175400,16847186895,2995,2995,2995,2995,0
20230821,175300,16847186895,2995,2995,2995,2995,0
20230821,175200,16847186895,2995,2995,2995,2995,0
20230821,175100,16847186895,2995,2995,2995,2995,0
20230821,175000,16847186895,2995,2995,2995,2995,41325
20230821,174900,16847186895,2995,2995,2995,2995,0
20230821,174800,16847186895,2995,2995,2995,2995,0
20230821,174700,16847186895,2995,2995,2995,2995,0
20230821,174600,16847186895,2995,2995,2995,2995,0
20230821,174500,16847186895,2995,2995,2995,2995,0
20230821,174400,16847186895,2995,2995,2995,2995,0
20230821,174300,16847186895,2995,2995,2995,2995,0
20230821,174200,16847186895,2995,2995,2995,2995,0
20230821,174100,16847186895,2995,2995,2995,2995,0
20230821,174000,16847186895,2995,2995,2995,2995,0
20230821,173900,16847186895,2995,2995,2995,2995,0
20230821,173800,16847186895,2995,2995,2995,2995,0
20230821,173700,16847186895,2995,2995,2995,2995,0
20230821,173600,16847186895,2995,2995,2995,2995,0
20230821,173500,16847186895,2995,2995,2995,2995,0
20230821,173400,16847186895,2995,2995,2995,2995,0
20230821,173300,16847186895,2995,2995,2995,2995,0
20230821,173200,16847186895,2995,2995,2995,2995,0
20230821,173100,16847186895,2995,2995,2995,2995,0
20230821,173000,16847186895,2995,2995,2995,2995,0
20230821,172900,16847186895,2995,2995,2995,2995,0
20230821,172800,16847186895,2995,2995,2995,2995,0
20230821,172700,16847186895,2995,2995,2995,2995,0
20230821,172600,16847186895,2995,2995,2995,2995,0
20230821,172500,16847186895,2995,2995,2995,2995,0
20230821,172400,16847186895,2995,2995,2995,2995,0
20230821,172300,16847186895,2995,2995,2995,2995,0
20230821,172200,16847186895,2995,2995,2995,2995,0
20230821,172100,16847186895,2995,2995,2995,2995,0
20230821,172000,16847186895,2995,2995,2995,2995,41325
20230821,171900,16847186895,2995,2995,2995,2995,0
20230821,171800,16847186895,2995,2995,2995,2995,0
20230821,171700,16847186895,2995,2995,2995,2995,0
20230821,171600,16847186895,2995,2995,2995,2995,0
20230821,171500,16847186895,2995,2995,2995,2995,0
20230821,171400,16847186895,2995,2995,2995,2995,0
20230821,171300,16847186895,2995,2995,2995,2995,0
20230821,171200,16847186895,2995,2995,2995,2995,0
20230821,171100,16847186895,2995,2995,2995,2995,0
20230821,171000,16847186895,2995,2995,2995,2995,0
20230821,170900,16847186895,2995,2995,2995,2995,0
20230821,170800,16847186895,2995,2995,2995,2995,0
20230821,170700,16847186895,2995,2995,2995,2995,0
20230821,170600,16847186895,2995,2995,2995,2995,0
20230821,170500,16847186895,2995,2995,2995,2995,0
20230821,170400,16847186895,2995,2995,2995,2995,0
20230821,170300,16847186895,2995,2995,2995,2995,0
20230821,170200,16847186895,2995,2995,2995,2995,0
20230821,170100,16847186895,2995,2995,2995,2995,0
20230821,170000,16847186895,2995,2995,2995,2995,0
20230821,165900,16847186895,2995,2995,2995,2995,0
20230821,165800,16847186895,2995,2995,2995,2995,0
20230821,165700,16847186895,2995,2995,2995,2995,0
20230821,165600,16847186895,2995,2995,2995,2995,0
20230821,165500,16847186895,2995,2995,2995,2995,0
20230821,165400,16847186895,2995,2995,2995,2995,0
20230821,165300,16847186895,2995,2995,2995,2995,0
20230821,165200,16847186895,2995,2995,2995,2995,0
20230821,165100,16847186895,2995,2995,2995,2995,0
20230821,165000,16847186895,2995,2995,2995,2995,41325
20230821,164900,16847186895,2995,2995,2995,2995,0
20230821,164800,16847186895,2995,2995,2995,2995,0
20230821,164700,16847186895,2995,2995,2995,2995,0
20230821,164600,16847186895,2995,2995,2995,2995,0
20230821,164500,16847186895,2995,2995,2995,2995,0
20230821,164400,16847186895,2995,2995,2995,2995,0
20230821,164300,16847186895,2995,2995,2995,2995,0
20230821,164200,16847186895,2995,2995,2995,2995,0
20230821,164100,16847186895,2995,2995,2995,2995,0
20230821,164000,16847186895,2995,2995,2995,2995,0
20230821,163900,16847186895,2995,2995,2995,2995,0
20230821,163800,16847186895,2995,2995,2995,2995,0
20230821,163700,16847186895,2995,2995,2995,2995,0
20230821,163600,16847186895,2995,2995,2995,2995,0
20230821,163500,16847186895,2995,2995,2995,2995,0
20230821,163400,16847186895,2995,2995,2995,2995,0
20230821,163300,16847186895,2995,2995,2995,2995,0
20230821,163200,16847186895,2995,2995,2995,2995,0
20230821,163100,16847186895,2995,2995,2995,2995,0
20230821,163000,16847186895,2995,2995,2995,2995,0
20230821,162900,16847186895,2995,2995,2995,2995,0
20230821,162800,16847186895,2995,2995,2995,2995,0
20230821,162700,16847186895,2995,2995,2995,2995,0
20230821,162600,16847186895,2995,2995,2995,2995,0
20230821,162500,16847186895,2995,2995,2995,2995,0
20230821,162400,16847186895,2995,2995,2995,2995,0
20230821,162300,16847186895,2995,2995,2995,2995,0
20230821,162200,16847186895,2995,2995,2995,2995,0
20230821,162100,16847186895,2995,2995,2995,2995,0
20230821,162000,16847186895,2995,2995,2995,2995,41325
20230821,161900,16847186895,2995,2995,2995,2995,0
20230821,161800,16847186895,2995,2995,2995,2995,0
20230821,161700,16847186895,2995,2995,2995,2995,0
20230821,161600,16847186895,2995,2995,2995,2995,0
20230821,161500,16847186895,2995,2995,2995,2995,0
20230821,161400,16847186895,2995,2995,2995,2995,0
20230821,161300,16847186895,2995,2995,2995,2995,0
20230821,161200,16847186895,2995,2995,2995,2995,0
20230821,161100,16847186895,2995,2995,2995,2995,0
20230821,161000,16847186895,2995,2995,2995,2995,0
20230821,160900,16847186895,2995,2995,2995,2995,0
20230821,160800,16847186895,2995,2995,2995,2995,0
20230821,160700,16847186895,2995,2995,2995,2995,0
20230821,160600,16847186895,2995,2995,2995,2995,0
20230821,160500,16847186895,2995,2995,2995,2995,0
20230821,160400,16847186895,2995,2995,2995,2995,0
20230821,160300,16847186895,2995,2995,2995,2995,0
20230821,160200,16847186895,2995,2995,2995,2995,0
20230821,160100,16847186895,2995,2995,2995,2995,0
20230821,160000,16847186895,2995,2995,2995,2995,0
20230821,155900,16847186895,2995,2995,2995,2995,0
20230821,155800,16847186895,2995,2995,2995,2995,0
20230821,155700,16847186895,2995,2995,2995,2995,0
20230821,155600,16847186895,2995,2995,2995,2995,0
20230821,155500,16847186895,2995,2995,2995,2995,0
20230821,155400,16847186895,2995,2995,2995,2995,0
20230821,155300,16847186895,2995,2995,2995,2995,0
20230821,155200,16847186895,2995,2995,2995,2995,0
20230821,155100,16847186895,2995,2995,2995,2995,0
20230821,155000,16847186895,2995,2995,2995,2995,41325
20230821,154900,16847186895,2995,2995,2995,2995,0
20230821,154800,16847186895,2995,2995,2995,2995,0
20230821,154700,16847186895,2995,2995,2995,2995,0
20230821,154600,16847186895,2995,2995,2995,2995,0
20230821,154500,16847186895,2995,2995,2995,2995,0
20230821,154400,16847186895,2995,2995,2995,2995,0
20230821,154300,16847186895,2995,2995,2995,2995,0
20230821,154200,16847186895,2995,2995,2995,2995,0
20230821,154100,16847186895,2995,2995,2995,2995,0
20230821,154000,16847186895,2995,2995,2995,2995,0
20230821,153900,16847186895,2995,2995,2995,2995,0
20230821,153800,16847186895,2995,2995,2995,2995,0
20230821,153700,16847186895,2995,2995,2995,2995,0
20230821,153600,16847186895,2995,2995,2995,2995,0
20230821,153500,16847186895,2995,2995,2995,2995,0
20230821,153400,16847186895,2995,2995,2995,2995,0
20230821,153300,16847186895,2995,2995,2995,2995,0
20230821,153200,16847186895,2995,2995,2995,2995,0
20230821,153100,16847186895,2995,2995,2995,2995,0
20230821,153000,16847186895,2995,2995,2995,2995,41325
20230821,152900,16723418520,2995,2995,2995,2995,0
20230821,152800,16723418520,2995,2995,2995,2995,0
20230821,152700,16723418520,2995,2995,2995,2995,0
20230821,152600,16723418520,2995,2995,2995,2995,0
20230821,152500,16723418520,2995,2995,2995,2995,0
20230821,152400,16723418520,2995,2995,2995,2995,0
20230821,152300,16723418520,2995,2995,2995,2995,0
20230821,152200,16723418520,2995,2995,2995,2995,0
20230821,152100,16723418520,2995,2995,2995,2995,0
20230821,152000,16723418520,2995,2995,2995,2995,0
20230821,151900,16723418520,2995,3000,3005,2995,18872
20230821,151800,16666845725,3015,3015,3015,3005,12367
20230821,151700,16629652580,3015,3010,3015,3005,4715
20230821,151600,16615455770,3010,3005,3015,3005,16176
20230821,151500,16566794520,3010,3005,3010,3000,3456
20230821,151400,16556409030,3005,3005,3005,3000,10495
20230821,151300,16524873430,3005,3005,3005,3000,6671
20230821,151200,16504833780,3000,3005,3005,3000,9726
20230821,151100,16475641235,3005,3000,3005,2995,16204
20230821,151000,16427026180,3000,3000,3000,2995,2064
20230821,150900,16420842340,2995,2995,3000,2990,11783
20230821,150800,16385565245,3000,3000,3000,2990,5264
20230821,150700,16369807680,2995,2995,2995,2990,5193
20230821,150600,16354265115,2995,2995,3000,2990,13383
20230821,150500,16314228625,2995,3005,3005,2990,25009
20230821,150400,16239327650,3000,3000,3005,3000,5481
20230821,150300,16222884565,3000,3005,3005,2995,7565
20230821,150200,16200184625,3000,3005,3005,3000,9807
20230821,150100,16170753465,3005,3005,3005,3000,1503
20230821,150000,16166241450,3005,3010,3010,3005,11904
20230821,145900,16130462305,3010,3005,3010,3005,6430
20230821,145800,16111116915,3005,3010,3010,3005,3135
20230821,145700,16101684165,3010,3010,3010,3005,5003
20230821,145600,16086646670,3010,3010,3010,3005,5126
20230821,145500,16071227290,3005,3005,3010,3000,1598
20230821,145400,16066426175,3005,3000,3005,3000,2259
20230821,145300,16059638870,3005,3000,3005,3000,9629
20230821,145200,16030745915,3000,2995,3000,2995,6161
20230821,145100,16012285180,2995,3000,3005,2995,5100
20230821,145000,15996997000,3005,3005,3015,3000,59734
20230821,144900,15817662665,3010,3015,3015,3010,3712
20230821,144800,15806481255,3015,3000,3015,3000,2096
20230821,144700,15800170420,3010,3010,3010,3000,13982
20230821,144600,15758192415,3010,3010,3010,3005,3817
20230821,144500,15746708745,3010,3005,3010,3005,7384
20230821,144400,15724518770,3005,3005,3005,3000,3664
20230821,144300,15713509100,3005,3005,3005,3005,22709
20230821,144200,15645268555,3005,2995,3005,2995,18516
20230821,144100,15589689765,2995,2990,3000,2985,11975
20230821,144000,15553850525,2985,2995,2995,2985,33330
20230821,143900,15454160740,2995,3000,3000,2995,15131
20230821,143800,15408791095,3005,3005,3005,3000,3594
20230821,143700,15397996490,3000,3000,3005,3000,4909
20230821,143600,15383263605,3000,2995,3005,2995,6679
20230821,143500,15363227395,2995,3000,3000,2995,7827
20230821,143400,15339762935,3000,3005,3010,3000,10103
20230821,143300,15309405165,3005,3000,3005,2995,12605
20230821,143200,15271596360,3000,3000,3010,2995,23602
20230821,143100,15200815040,3000,3005,3010,3000,31537
20230821,143000,15106143810,3005,3005,3010,3005,8363
20230821,142900,15081011670,3005,3015,3015,3005,24108
20230821,142800,15008525315,3015,3015,3020,3015,10206
20230821,142700,14977753720,3015,3015,3025,3015,3564
20230821,142600,14967001920,3015,3025,3025,3015,15930
20230821,142500,14918902100,3030,3025,3030,3025,6347
20230821,142400,14899693080,3030,3035,3035,3025,8689
20230821,142300,14873404400,3030,3035,3035,3025,5609
20230821,142200,14856421200,3030,3035,3035,3025,6822
20230821,142100,14835774110,3030,3030,3035,3030,5097
20230821,142000,14820330195,3030,3030,3035,3025,12182
20230821,141900,14783440455,3030,3035,3035,3020,12330
20230821,141800,14746165215,3035,3045,3045,3020,24198
20230821,141700,14672784630,3045,3035,3050,3035,23972
20230821,141600,14599890685,3035,3040,3045,3030,10841
20230821,141500,14566969520,3040,3055,3055,3040,7582
20230821,141400,14543883305,3060,3035,3060,3035,10114
20230821,141300,14513004340,3035,3070,3070,3025,68279
20230821,141200,14305164240,3070,3075,3075,3065,12362
20230821,141100,14267212535,3075,3080,3085,3075,19701
20230821,141000,14206574115,3080,3085,3090,3075,30799
20230821,140900,14111618520,3085,3070,3090,3070,32307
20230821,140800,14012023205,3065,3060,3070,3055,15503
20230821,140700,13964621435,3055,3085,3085,3055,40080
20230821,140600,13841409190,3085,3075,3090,3075,37302
20230821,140500,13726442485,3070,3065,3070,3065,43313
20230821,140400,13593498460,3065,3065,3070,3060,59984
20230821,140300,13409674140,3065,3045,3065,3040,54196
20230821,140200,13244188670,3040,3045,3045,3040,4232
20230821,140100,13231308470,3045,3040,3045,3040,4671
20230821,140000,13217101125,3040,3045,3045,3040,4767
20230821,135900,13202608070,3045,3045,3050,3045,8366
20230821,135800,13177131125,3045,3045,3045,3040,10368
20230821,135700,13145560900,3045,3045,3050,3045,4593
20230821,135600,13131560285,3045,3035,3045,3035,12688
20230821,135500,13092990850,3035,3040,3040,3035,7032
20230821,135400,13071645445,3035,3030,3035,3030,9889
20230821,135300,13041638815,3030,3030,3030,3025,4566
20230821,135200,13027809910,3025,3025,3030,3025,2134
20230821,135100,13021349600,3025,3035,3035,3025,18711
20230821,135000,12964659955,3035,3040,3045,3035,11039
20230821,134900,12931102765,3040,3040,3045,3040,5381
20230821,134800,12914728700,3045,3040,3045,3040,2551
20230821,134700,12906970065,3045,3045,3050,3040,22294
20230821,134600,12839127590,3045,3045,3050,3040,9423
20230821,134500,12810463450,3045,3050,3050,3045,9985
20230821,134400,12780053525,3050,3040,3050,3040,21583
20230821,134300,12714373190,3035,3035,3035,3030,5744
20230821,134200,12696957520,3035,3035,3040,3025,7156
20230821,134100,12675252845,3035,3030,3035,3030,8326
20230821,134000,12650009615,3035,3035,3040,3025,9123
20230821,133900,12622354810,3030,3035,3035,3025,11682
20230821,133800,12586917000,3035,3030,3035,3020,7824
20230821,133700,12563226970,3030,3035,3035,3020,8257
20230821,133600,12538239350,3030,3035,3035,3025,10432
20230821,133500,12506623145,3035,3045,3050,3000,53161
20230821,133400,12345738970,3045,3040,3050,3035,31065
20230821,133300,12251246805,3040,3015,3050,3010,111302
20230821,133200,11913202800,3015,3015,3015,3015,1245
20230821,133100,11909449125,3015,3015,3020,3015,7420
20230821,133000,11887077670,3020,3020,3020,3020,4618
20230821,132900,11873131310,3020,3025,3025,3020,505
20230821,132800,11871606205,3025,3025,3025,3020,2170
20230821,132700,11865052620,3025,3030,3030,3020,5233
20230821,132600,11849243425,3025,3020,3025,3020,6380
20230821,132500,11829944105,3025,3030,3030,3020,6154
20230821,132400,11811330085,3030,3025,3030,3020,2726
20230821,132300,11803087210,3025,3025,3030,3020,7621
20230821,132200,11780034340,3025,3005,3025,3005,17440
20230821,132100,11727514765,3010,3015,3015,3005,4935
20230821,132000,11712664620,3015,3015,3015,3005,2784
20230821,131900,11704271385,3015,3015,3015,3005,16479
20230821,131800,11654673855,3015,3015,3015,3010,2614
20230821,131700,11646798495,3015,3005,3015,3005,4974
20230821,131600,11631832135,3005,2995,3005,2995,7779
20230821,131500,11608479555,3000,3005,3005,2995,7057
20230821,131400,11587310730,3005,3005,3005,3000,792
20230821,131300,11584934645,3005,3000,3005,3000,7188
20230821,131200,11563352890,3000,3010,3010,3000,1725
20230821,131100,11558175740,3005,3000,3010,3000,794
20230821,131000,11555789975,3000,3010,3010,3000,11223
20230821,130900,11522063505,3005,3005,3010,3000,9330
20230821,130800,11494020140,3005,3005,3010,3000,9979
20230821,130700,11464065240,3005,3005,3005,3000,512
20230821,130600,11462528900,3005,3000,3005,2990,3880
20230821,130500,11450882835,3000,2995,3000,2990,1040
20230821,130400,11447773180,2995,3000,3005,2995,2692
20230821,130300,11439705895,3005,3000,3005,2995,2790
20230821,130200,11431344595,3000,2995,3005,2995,443
20230821,130100,11430016085,2995,3000,3005,2995,3629
20230821,130000,11419132170,2995,2995,3000,2985,11608
20230821,125900,11384362375,2995,3000,3000,2990,6981
20230821,125800,11363438675,3000,3005,3010,3000,890
20230821,125700,11360766310,3015,3015,3015,3000,3596
20230821,125600,11349955665,3005,3010,3010,3005,3627
20230821,125500,11339044205,3010,3015,3020,3005,4545
20230821,125400,11325360850,3015,3030,3030,3015,2548
20230821,125300,11317656440,3025,3015,3025,3005,6851
20230821,125200,11296985450,3015,3030,3030,3015,6346
20230821,125100,11277808910,3030,3030,3030,3025,4823
20230821,125000,11263207655,3030,3015,3030,3015,14887
20230821,124900,11218233590,3015,3015,3020,3015,8193
20230821,124800,11193503720,3015,3015,3020,3015,4368
20230821,124700,11180332110,3015,3015,3020,3010,7298
20230821,124600,11158342565,3015,3010,3015,3010,3403
20230821,124500,11148091140,3015,3020,3020,3010,9146
20230821,124400,11120479340,3015,3010,3020,3005,10102
20230821,124300,11090044235,3005,3000,3010,2995,3791
20230821,124200,11078660870,3000,3005,3005,2995,7645
20230821,124100,11055753040,3000,3000,3005,3000,6752
20230821,124000,11035490070,3000,2990,3000,2985,13229
20230821,123900,10995878640,2990,2990,2990,2990,261
20230821,123800,10995098250,2985,2985,2990,2985,280
20230821,123700,10994262270,2990,2985,2990,2985,1687
20230821,123600,10989223505,2985,2990,2990,2975,4753
20230821,123500,10975024195,2985,2985,2995,2960,23472
20230821,123400,10905109805,2990,2990,2995,2985,5237
20230821,123300,10889468195,2995,2990,2995,2985,1415
20230821,123200,10885238675,2985,2995,2995,2985,447
20230821,123100,10883902125,2995,2995,3000,2980,6257
20230821,123000,10865198755,2995,2995,3000,2995,4899
20230821,122900,10850514105,3000,3005,3005,3000,4020
20230821,122800,10838452080,3005,2980,3005,2980,15509
20230821,122700,10792082030,2975,2975,2975,2975,5898
20230821,122600,10774535480,2975,2975,2975,2975,1510
20230821,122500,10770043230,2970,2970,2975,2965,4279
20230821,122400,10757340780,2970,2970,2970,2960,19379
20230821,122300,10699864740,2970,2975,2980,2970,2216
20230821,122200,10693278010,2970,2970,2975,2960,11109
20230821,122100,10660347350,2970,2970,2975,2965,8838
20230821,122000,10634122070,2970,2975,2980,2970,16702
20230821,121900,10584492860,2975,2975,2980,2975,6416
20230821,121800,10565400880,2975,2980,2980,2975,10997
20230821,121700,10532662925,2980,2980,2980,2980,1417
20230821,121600,10528440265,2980,2980,2985,2980,20437
20230821,121500,10467530135,2985,2985,2985,2985,700
20230821,121400,10465440635,2985,2985,2985,2980,1593
20230821,121300,10460685780,2980,2980,2985,2980,6795
20230821,121200,10440416250,2985,2985,2990,2985,5328
20230821,121100,10424511085,2985,2990,2990,2985,7345
20230821,121000,10402578590,2990,2995,2995,2990,7317
20230821,120900,10380698945,2995,2995,2995,2990,429
20230821,120800,10379414265,2995,2990,2995,2990,2218
20230821,120700,10372782005,2990,3000,3000,2990,1637
20230821,120600,10367873615,3000,2985,3000,2985,2690
20230821,120500,10359827555,2985,2995,2995,2985,9077
20230821,120400,10332689175,2995,2985,2995,2985,3375
20230821,120300,10322602440,2990,2985,2990,2985,2247
20230821,120200,10315891185,2990,2995,2995,2985,11753
20230821,120100,10280718150,3000,2995,3000,2995,4399
20230821,120000,10267533785,3000,3005,3005,3000,1377
20230821,115900,10263401235,3000,3000,3010,3000,13899
20230821,115800,10221701755,3005,3000,3010,3000,4450
20230821,115700,10208331550,3000,2985,3000,2985,7940
20230821,115600,10184526905,2985,2980,2985,2980,8163
20230821,115500,10160160850,2980,2985,2985,2980,1496
20230821,115400,10155702260,2985,2980,2985,2980,4786
20230821,115300,10141437470,2980,2975,2980,2975,4620
20230821,115200,10127675370,2975,2980,2980,2975,1547
20230821,115100,10123071560,2980,2980,2980,2975,1691
20230821,115000,10118034780,2980,2985,2985,2975,5069
20230821,114900,10102951735,2975,2975,2980,2975,2377
20230821,114800,10095880110,2975,2985,2990,2975,6169
20230821,114700,10077499320,2985,2975,2985,2975,4961
20230821,114600,10062738310,2975,2980,2980,2975,16903
20230821,114500,10012447720,2985,2990,2990,2975,18128
20230821,114400,9958457930,2995,2980,2995,2980,11686
20230821,114300,9923573420,2990,2965,2995,2965,7038
20230821,114200,9902537755,2965,2975,2985,2965,13847
20230821,114100,9861455235,2975,2970,2975,2965,7206
20230821,114000,9840063820,2970,2975,2975,2970,7254
20230821,113900,9818508295,2975,2970,2975,2970,7242
20230821,113800,9796965345,2970,2980,2985,2970,14361
20230821,113700,9754256980,2980,2980,2980,2970,10741
20230821,113600,9722307610,2975,2985,2985,2975,6843
20230821,113500,9701935725,2975,2990,3000,2975,6548
20230821,113400,9682406590,2990,3000,3000,2980,14695
20230821,113300,9638567810,2990,2990,3000,2985,24749
20230821,113200,9564572825,2990,2995,2995,2990,15067
20230821,113100,9519498740,2995,2995,3000,2995,14889
20230821,113000,9474899555,3000,2995,3005,2995,4093
20230821,112900,9462634500,2995,3010,3010,2995,4869
20230821,112800,9448041535,3005,3000,3015,2995,7300
20230821,112700,9426096945,3005,3000,3010,2995,18963
20230821,112600,9369213165,3005,2995,3005,2990,7605
20230821,112500,9346417460,2995,3005,3005,2995,19680
20230821,112400,9287400635,3000,3010,3015,3000,26865
20230821,112300,9206655795,3005,3010,3020,3005,24150
20230821,112200,9133980960,3015,3020,3025,3010,10911
20230821,112100,9101106740,3020,3030,3035,3010,9735
20230821,112000,9071638580,3030,3040,3045,3030,24858
20230821,111900,8996096830,3040,3045,3050,3040,14461
20230821,111800,8952069000,3050,3045,3050,3045,16049
20230821,111700,8903190695,3045,3050,3050,3040,13368
20230821,111600,8862466050,3045,3045,3050,3040,11487
20230821,111500,8827473985,3045,3040,3050,3040,32140
20230821,111400,8729653570,3040,3025,3040,3025,27470
20230821,111300,8646306860,3030,3030,3030,3005,36424
20230821,111200,8536341355,3030,3030,3030,3025,9096
20230821,111100,8508789945,3025,3025,3030,3020,4500
20230821,111000,8495175750,3025,3020,3025,3020,3554
20230821,110900,8484428240,3020,3025,3030,3020,14013
20230821,110800,8442032190,3025,3015,3025,3015,4582
20230821,110700,8428185215,3015,3015,3020,3005,17008
20230821,110600,8376854375,3010,3005,3010,3005,8238
20230821,110500,8352075210,3005,3005,3010,3000,8021
20230821,110400,8327967490,3005,3015,3015,3005,3979
20230821,110300,8315987500,3015,3015,3020,3010,9558
20230821,110200,8287179350,3020,3020,3020,3015,2931
20230821,110100,8278328380,3020,3020,3020,3015,8587
20230821,110000,8252403290,3020,3025,3025,3010,4064
20230821,105900,8240132715,3025,3005,3025,3000,22610
20230821,105800,8171901710,3005,3000,3015,3000,16445
20230821,105700,8122483445,3000,3000,3000,3000,4320
20230821,105600,8109523445,3000,3005,3005,3000,4147
20230821,105500,8097071220,3010,3010,3010,3000,822
20230821,105400,8094604390,3010,3000,3015,3000,10581
20230821,105300,8062730120,3000,3000,3000,2995,9101
20230821,105200,8035430440,3000,3005,3005,3000,9230
20230821,105100,8007727675,3005,3010,3010,3000,7879
20230821,105000,7984050575,3010,3015,3015,3010,16389
20230821,104900,7934684235,3015,3015,3015,3010,4238
20230821,104800,7921907380,3015,3005,3015,3000,16552
20230821,104700,7872089690,3000,3000,3010,3000,7234
20230821,104600,7850373630,3000,3000,3005,2995,6680
20230821,104500,7830339705,3005,3000,3010,2995,9084
20230821,104400,7803040850,3000,3005,3005,2995,4464
20230821,104300,7789640580,3005,3005,3015,3005,8431
20230821,104200,7764286720,3000,3000,3005,2995,10033
20230821,104100,7734199135,3000,3000,3015,3000,31874
20230821,104000,7638424065,2985,2985,2995,2975,13842
20230821,103900,7597100920,2985,2990,2990,2985,5790
20230821,103800,7579815975,2990,2995,2995,2985,1859
20230821,103700,7574248400,2995,2980,2995,2980,11609
20230821,103600,7539529265,2985,2985,2990,2985,5907
20230821,103500,7521887175,2985,2995,2995,2985,4177
20230821,103400,7509395500,2995,2995,2995,2990,1825
20230821,103300,7503930885,3000,3000,3000,2990,1928
20230821,103200,7498153920,3000,2985,3000,2980,6433
20230821,103100,7478918725,2985,2980,2985,2975,8428
20230821,103000,7453813810,2970,2995,2995,2965,22031
20230821,102900,7388145460,2995,2995,3000,2990,6095
20230821,102800,7369886665,2995,3005,3005,2995,7548
20230821,102700,7347234000,3005,3000,3005,2995,6627
20230821,102600,7327338380,3000,3005,3005,3000,4945
20230821,102500,7312503290,3005,3010,3010,3005,3767
20230821,102400,7301175710,3005,3000,3015,3000,8409
20230821,102300,7275903860,3000,3015,3015,2980,10385
20230821,102200,7244770130,3005,3015,3020,3005,22656
20230821,102100,7176418810,3015,3005,3015,3000,20627
20230821,102000,7114359270,3010,3000,3020,3000,36147
20230821,101900,7005502815,3000,2990,3005,2985,18837
20230821,101800,6949085180,2980,2985,2990,2980,4281
20230821,101700,6936304350,2980,2970,2980,2970,5351
20230821,101600,6920383600,2970,2985,2985,2970,4378
20230821,101500,6907342275,2980,2985,2985,2980,4882
20230821,101400,6892791370,2980,2985,2990,2980,7354
20230821,101300,6870822560,2985,2965,2985,2960,14733
20230821,101200,6826949840,2965,2965,2970,2955,20451
20230821,101100,6766384195,2965,2975,2975,2965,6693
20230821,101000,6746498760,2975,2970,2975,2965,3815
20230821,100900,6735153490,2965,2965,2970,2955,10714
20230821,100800,6703384060,2960,2970,2970,2960,9904
20230821,100700,6674029845,2970,2960,2970,2955,9666
20230821,100600,6645424295,2955,2970,2975,2955,28458
20230821,100500,6561178490,2970,2975,2975,2970,8905
20230821,100400,6534710640,2975,2975,2975,2970,5162
20230821,100300,6519356320,2975,2980,2980,2975,4189
20230821,100200,6506882015,2980,2980,2985,2970,4175
20230821,100100,6494441360,2970,2960,2980,2955,38379
20230821,100000,6380815740,2955,2975,2975,2955,41496
20230821,095900,6257946680,2975,2995,2995,2975,21296
20230821,095800,6194388910,2995,2990,3000,2990,6122
20230821,095700,6176032955,3000,2990,3000,2990,18999
20230821,095600,6119092630,2990,2990,2995,2985,5007
20230821,095500,6104120990,2980,2975,2990,2975,9658
20230821,095400,6075327180,2975,2980,2985,2970,20253
20230821,095300,6015033610,2975,2975,2985,2970,25105
20230821,095200,5940371315,2975,2990,3005,2970,33025
20230821,095100,5841708595,2990,3010,3020,2990,54626
20230821,095000,5677422310,3015,3000,3015,2995,14137
20230821,094900,5634913410,2995,2975,3000,2975,15333
20230821,094800,5589107230,2975,3010,3010,2970,60707
20230821,094700,5407315110,3005,3010,3015,3005,36617
20230821,094600,5297127050,3015,3030,3035,3000,47933
20230821,094500,5152334225,3030,3065,3065,3000,94653
20230821,094400,4865771340,3060,2985,3070,2980,174720
20230821,094300,4337180750,2985,2985,2990,2980,24028
20230821,094200,4265425780,2985,2975,2990,2975,20617
20230821,094100,4203950690,2975,2970,2975,2960,25410
20230821,094000,4128499935,2970,2960,2975,2955,19840
20230821,093900,4069677405,2965,2960,2975,2950,14818
20230821,093800,4025772450,2955,2945,2955,2945,7885
20230821,093700,4002493945,2950,2940,2950,2940,9338
20230821,093600,3974967590,2935,2945,2945,2935,10605
20230821,093500,3943805165,2945,2955,2955,2940,11320
20230821,093400,3910441270,2950,2955,2960,2950,11635
20230821,093300,3876041605,2955,2940,2955,2935,50803
20230821,093200,3726399840,2940,2935,2940,2930,10503
20230821,093100,3695557810,2935,2930,2935,2920,17672
20230821,093000,3643720235,2930,2920,2940,2920,4728
20230821,092900,3629868695,2930,2915,2935,2915,19663
20230821,092800,3572323815,2920,2915,2925,2910,10351
20230821,092700,3542155725,2905,2920,2920,2900,21076
20230821,092600,3480832395,2915,2925,2925,2915,4342
20230821,092500,3468150725,2925,2940,2940,2920,8780
20230821,092400,3442416945,2945,2950,2950,2920,20489
20230821,092300,3382110590,2950,2920,2950,2910,23046
20230821,092200,3314508345,2905,2910,2925,2890,29873
20230821,092100,3227746800,2900,2890,2915,2880,41538
20230821,092000,3107681045,2895,2925,2925,2890,29318
20230821,091900,3022404755,2925,2925,2940,2920,11842
20230821,091800,2987767570,2925,2945,2950,2915,45303
20230821,091700,2854876370,2940,2945,2950,2940,16544
20230821,091600,2806140010,2945,2945,2950,2940,16420
20230821,091500,2757820695,2945,2945,2950,2935,18070
20230821,091400,2704643520,2935,2960,2960,2935,55179
20230821,091300,2541974900,2950,2965,2965,2940,37402
20230821,091200,2431555075,2955,2980,2985,2955,53708
20230821,091100,2271962365,2975,2960,2990,2955,105474
20230821,091000,1958297515,2960,2910,2960,2895,76725
20230821,090900,1733435545,2905,2875,2905,2875,53499
20230821,090800,1578634245,2875,2885,2885,2860,23223
20230821,090700,1511926010,2885,2895,2895,2875,48510
20230821,090600,1372151540,2890,2890,2905,2870,45913
20230821,090500,1239474745,2890,2830,2895,2830,36750
20230821,090400,1134494525,2830,2835,2840,2830,25738
20230821,090300,1061546935,2835,2830,2845,2825,55399
20230821,090200,904526200,2835,2835,2845,2830,64497
20230821,090100,721693890,2835,2855,2855,2820,67885
20230821,090000,529009855,2855,2850,2895,2840,163113