stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185800,1717159160,2155,2155,2155,2155,7732
20230821,185700,1717159160,2155,2155,2155,2155,0
20230821,185600,1717159160,2155,2155,2155,2155,0
20230821,185500,1717159160,2155,2155,2155,2155,0
20230821,185400,1717159160,2155,2155,2155,2155,0
20230821,185300,1717159160,2155,2155,2155,2155,0
20230821,185200,1717159160,2155,2155,2155,2155,0
20230821,185100,1717159160,2155,2155,2155,2155,0
20230821,185000,1717159160,2155,2155,2155,2155,0
20230821,184900,1717159160,2155,2155,2155,2155,0
20230821,184800,1717159160,2155,2155,2155,2155,0
20230821,184700,1717159160,2155,2155,2155,2155,0
20230821,184600,1717159160,2155,2155,2155,2155,0
20230821,184500,1717159160,2155,2155,2155,2155,0
20230821,184400,1717159160,2155,2155,2155,2155,0
20230821,184300,1717159160,2155,2155,2155,2155,0
20230821,184200,1717159160,2155,2155,2155,2155,0
20230821,184100,1717159160,2155,2155,2155,2155,0
20230821,184000,1717159160,2155,2155,2155,2155,0
20230821,183900,1717159160,2155,2155,2155,2155,0
20230821,183800,1717159160,2155,2155,2155,2155,0
20230821,183700,1717159160,2155,2155,2155,2155,0
20230821,183600,1717159160,2155,2155,2155,2155,0
20230821,183500,1717159160,2155,2155,2155,2155,0
20230821,183400,1717159160,2155,2155,2155,2155,0
20230821,183300,1717159160,2155,2155,2155,2155,0
20230821,183200,1717159160,2155,2155,2155,2155,0
20230821,183100,1717159160,2155,2155,2155,2155,0
20230821,183000,1717159160,2155,2155,2155,2155,0
20230821,182900,1717159160,2155,2155,2155,2155,0
20230821,182800,1717159160,2155,2155,2155,2155,7732
20230821,182700,1717159160,2155,2155,2155,2155,0
20230821,182600,1717159160,2155,2155,2155,2155,0
20230821,182500,1717159160,2155,2155,2155,2155,0
20230821,182400,1717159160,2155,2155,2155,2155,0
20230821,182300,1717159160,2155,2155,2155,2155,0
20230821,182200,1717159160,2155,2155,2155,2155,0
20230821,182100,1717159160,2155,2155,2155,2155,0
20230821,182000,1717159160,2155,2155,2155,2155,0
20230821,181900,1717159160,2155,2155,2155,2155,0
20230821,181800,1717159160,2155,2155,2155,2155,0
20230821,181700,1717159160,2155,2155,2155,2155,0
20230821,181600,1717159160,2155,2155,2155,2155,0
20230821,181500,1717159160,2155,2155,2155,2155,0
20230821,181400,1717159160,2155,2155,2155,2155,0
20230821,181300,1717159160,2155,2155,2155,2155,0
20230821,181200,1717159160,2155,2155,2155,2155,0
20230821,181100,1717159160,2155,2155,2155,2155,0
20230821,181000,1717159160,2155,2155,2155,2155,0
20230821,180900,1717159160,2155,2155,2155,2155,0
20230821,180800,1717159160,2155,2155,2155,2155,0
20230821,180700,1717159160,2155,2155,2155,2155,0
20230821,180600,1717159160,2155,2155,2155,2155,0
20230821,180500,1717159160,2155,2155,2155,2155,0
20230821,180400,1717159160,2155,2155,2155,2155,0
20230821,180300,1717159160,2155,2155,2155,2155,0
20230821,180200,1717159160,2155,2155,2155,2155,0
20230821,180100,1717159160,2155,2155,2155,2155,0
20230821,180000,1717159160,2155,2155,2155,2155,0
20230821,175900,1717159160,2155,2155,2155,2155,0
20230821,175800,1717159160,2155,2155,2155,2155,7732
20230821,175700,1717159160,2155,2155,2155,2155,0
20230821,175600,1717159160,2155,2155,2155,2155,0
20230821,175500,1717159160,2155,2155,2155,2155,0
20230821,175400,1717159160,2155,2155,2155,2155,0
20230821,175300,1717159160,2155,2155,2155,2155,0
20230821,175200,1717159160,2155,2155,2155,2155,0
20230821,175100,1717159160,2155,2155,2155,2155,0
20230821,175000,1717159160,2155,2155,2155,2155,0
20230821,174900,1717159160,2155,2155,2155,2155,0
20230821,174800,1717159160,2155,2155,2155,2155,0
20230821,174700,1717159160,2155,2155,2155,2155,0
20230821,174600,1717159160,2155,2155,2155,2155,0
20230821,174500,1717159160,2155,2155,2155,2155,0
20230821,174400,1717159160,2155,2155,2155,2155,0
20230821,174300,1717159160,2155,2155,2155,2155,0
20230821,174200,1717159160,2155,2155,2155,2155,0
20230821,174100,1717159160,2155,2155,2155,2155,0
20230821,174000,1717159160,2155,2155,2155,2155,0
20230821,173900,1717159160,2155,2155,2155,2155,0
20230821,173800,1717159160,2155,2155,2155,2155,0
20230821,173700,1717159160,2155,2155,2155,2155,0
20230821,173600,1717159160,2155,2155,2155,2155,0
20230821,173500,1717159160,2155,2155,2155,2155,0
20230821,173400,1717159160,2155,2155,2155,2155,0
20230821,173300,1717159160,2155,2155,2155,2155,0
20230821,173200,1717159160,2155,2155,2155,2155,0
20230821,173100,1717159160,2155,2155,2155,2155,0
20230821,173000,1717159160,2155,2155,2155,2155,0
20230821,172900,1717159160,2155,2155,2155,2155,0
20230821,172800,1717159160,2155,2155,2155,2155,7732
20230821,172700,1717159160,2155,2155,2155,2155,0
20230821,172600,1717159160,2155,2155,2155,2155,0
20230821,172500,1717159160,2155,2155,2155,2155,0
20230821,172400,1717159160,2155,2155,2155,2155,0
20230821,172300,1717159160,2155,2155,2155,2155,0
20230821,172200,1717159160,2155,2155,2155,2155,0
20230821,172100,1717159160,2155,2155,2155,2155,0
20230821,172000,1717159160,2155,2155,2155,2155,0
20230821,171900,1717159160,2155,2155,2155,2155,0
20230821,171800,1717159160,2155,2155,2155,2155,0
20230821,171700,1717159160,2155,2155,2155,2155,0
20230821,171600,1717159160,2155,2155,2155,2155,0
20230821,171500,1717159160,2155,2155,2155,2155,0
20230821,171400,1717159160,2155,2155,2155,2155,0
20230821,171300,1717159160,2155,2155,2155,2155,0
20230821,171200,1717159160,2155,2155,2155,2155,0
20230821,171100,1717159160,2155,2155,2155,2155,0
20230821,171000,1717159160,2155,2155,2155,2155,0
20230821,170900,1717159160,2155,2155,2155,2155,0
20230821,170800,1717159160,2155,2155,2155,2155,0
20230821,170700,1717159160,2155,2155,2155,2155,0
20230821,170600,1717159160,2155,2155,2155,2155,0
20230821,170500,1717159160,2155,2155,2155,2155,0
20230821,170400,1717159160,2155,2155,2155,2155,0
20230821,170300,1717159160,2155,2155,2155,2155,0
20230821,170200,1717159160,2155,2155,2155,2155,0
20230821,170100,1717159160,2155,2155,2155,2155,0
20230821,170000,1717159160,2155,2155,2155,2155,0
20230821,165900,1717159160,2155,2155,2155,2155,0
20230821,165800,1717159160,2155,2155,2155,2155,7732
20230821,165700,1717159160,2155,2155,2155,2155,0
20230821,165600,1717159160,2155,2155,2155,2155,0
20230821,165500,1717159160,2155,2155,2155,2155,0
20230821,165400,1717159160,2155,2155,2155,2155,0
20230821,165300,1717159160,2155,2155,2155,2155,0
20230821,165200,1717159160,2155,2155,2155,2155,0
20230821,165100,1717159160,2155,2155,2155,2155,0
20230821,165000,1717159160,2155,2155,2155,2155,0
20230821,164900,1717159160,2155,2155,2155,2155,0
20230821,164800,1717159160,2155,2155,2155,2155,0
20230821,164700,1717159160,2155,2155,2155,2155,0
20230821,164600,1717159160,2155,2155,2155,2155,0
20230821,164500,1717159160,2155,2155,2155,2155,0
20230821,164400,1717159160,2155,2155,2155,2155,0
20230821,164300,1717159160,2155,2155,2155,2155,0
20230821,164200,1717159160,2155,2155,2155,2155,0
20230821,164100,1717159160,2155,2155,2155,2155,0
20230821,164000,1717159160,2155,2155,2155,2155,0
20230821,163900,1717159160,2155,2155,2155,2155,0
20230821,163800,1717159160,2155,2155,2155,2155,0
20230821,163700,1717159160,2155,2155,2155,2155,0
20230821,163600,1717159160,2155,2155,2155,2155,0
20230821,163500,1717159160,2155,2155,2155,2155,0
20230821,163400,1717159160,2155,2155,2155,2155,0
20230821,163300,1717159160,2155,2155,2155,2155,0
20230821,163200,1717159160,2155,2155,2155,2155,0
20230821,163100,1717159160,2155,2155,2155,2155,0
20230821,163000,1717159160,2155,2155,2155,2155,0
20230821,162900,1717159160,2155,2155,2155,2155,0
20230821,162800,1717159160,2155,2155,2155,2155,7732
20230821,162700,1717159160,2155,2155,2155,2155,0
20230821,162600,1717159160,2155,2155,2155,2155,0
20230821,162500,1717159160,2155,2155,2155,2155,0
20230821,162400,1717159160,2155,2155,2155,2155,0
20230821,162300,1717159160,2155,2155,2155,2155,0
20230821,162200,1717159160,2155,2155,2155,2155,0
20230821,162100,1717159160,2155,2155,2155,2155,0
20230821,162000,1717159160,2155,2155,2155,2155,0
20230821,161900,1717159160,2155,2155,2155,2155,0
20230821,161800,1717159160,2155,2155,2155,2155,0
20230821,161700,1717159160,2155,2155,2155,2155,0
20230821,161600,1717159160,2155,2155,2155,2155,0
20230821,161500,1717159160,2155,2155,2155,2155,0
20230821,161400,1717159160,2155,2155,2155,2155,0
20230821,161300,1717159160,2155,2155,2155,2155,0
20230821,161200,1717159160,2155,2155,2155,2155,0
20230821,161100,1717159160,2155,2155,2155,2155,0
20230821,161000,1717159160,2155,2155,2155,2155,0
20230821,160900,1717159160,2155,2155,2155,2155,0
20230821,160800,1717159160,2155,2155,2155,2155,0
20230821,160700,1717159160,2155,2155,2155,2155,0
20230821,160600,1717159160,2155,2155,2155,2155,0
20230821,160500,1717159160,2155,2155,2155,2155,0
20230821,160400,1717159160,2155,2155,2155,2155,0
20230821,160300,1717159160,2155,2155,2155,2155,0
20230821,160200,1717159160,2155,2155,2155,2155,0
20230821,160100,1717159160,2155,2155,2155,2155,0
20230821,160000,1717159160,2155,2155,2155,2155,0
20230821,155900,1717159160,2155,2155,2155,2155,0
20230821,155800,1717159160,2155,2155,2155,2155,7732
20230821,155700,1717159160,2155,2155,2155,2155,0
20230821,155600,1717159160,2155,2155,2155,2155,0
20230821,155500,1717159160,2155,2155,2155,2155,0
20230821,155400,1717159160,2155,2155,2155,2155,0
20230821,155300,1717159160,2155,2155,2155,2155,0
20230821,155200,1717159160,2155,2155,2155,2155,0
20230821,155100,1717159160,2155,2155,2155,2155,0
20230821,155000,1717159160,2155,2155,2155,2155,0
20230821,154900,1717159160,2155,2155,2155,2155,0
20230821,154800,1717159160,2155,2155,2155,2155,0
20230821,154700,1717159160,2155,2155,2155,2155,0
20230821,154600,1717159160,2155,2155,2155,2155,0
20230821,154500,1717159160,2155,2155,2155,2155,0
20230821,154400,1717159160,2155,2155,2155,2155,0
20230821,154300,1717159160,2155,2155,2155,2155,0
20230821,154200,1717159160,2155,2155,2155,2155,0
20230821,154100,1717159160,2155,2155,2155,2155,0
20230821,154000,1717159160,2155,2155,2155,2155,0
20230821,153900,1717159160,2155,2155,2155,2155,0
20230821,153800,1717159160,2155,2155,2155,2155,0
20230821,153700,1717159160,2155,2155,2155,2155,0
20230821,153600,1717159160,2155,2155,2155,2155,0
20230821,153500,1717159160,2155,2155,2155,2155,0
20230821,153400,1717159160,2155,2155,2155,2155,0
20230821,153300,1717159160,2155,2155,2155,2155,0
20230821,153200,1717159160,2155,2155,2155,2155,0
20230821,153100,1717159160,2155,2155,2155,2155,0
20230821,153000,1717159160,2155,2155,2155,2155,7732
20230821,152900,1700496700,2155,2155,2155,2155,0
20230821,152800,1700496700,2155,2155,2155,2155,0
20230821,152700,1700496700,2155,2155,2155,2155,0
20230821,152600,1700496700,2155,2155,2155,2155,0
20230821,152500,1700496700,2155,2155,2155,2155,0
20230821,152400,1700496700,2155,2155,2155,2155,0
20230821,152300,1700496700,2155,2155,2155,2155,0
20230821,152200,1700496700,2155,2155,2155,2155,0
20230821,152100,1700496700,2155,2155,2155,2155,0
20230821,152000,1700496700,2155,2155,2155,2155,0
20230821,151900,1700496700,2155,2145,2155,2145,596
20230821,151800,1699216110,2150,2150,2150,2150,826
20230821,151700,1697440210,2150,2150,2150,2150,457
20230821,151600,1696457660,2150,2150,2155,2145,718
20230821,151500,1694913665,2155,2155,2155,2150,4242
20230821,151400,1685790300,2150,2155,2155,2150,911
20230821,151300,1683831645,2150,2155,2155,2150,9
20230821,151200,1683812290,2150,2150,2150,2150,864
20230821,151100,1681954690,2155,2155,2155,2155,314
20230821,151000,1681278020,2155,2155,2155,2155,46
20230821,150900,1681178890,2155,2150,2155,2150,1196
20230821,150800,1678607485,2145,2145,2150,2145,354
20230821,150700,1677848065,2145,2145,2145,2145,954
20230821,150600,1675801735,2145,2145,2150,2145,204
20230821,150500,1675364150,2145,2145,2145,2145,3100
20230821,150400,1668714650,2145,2145,2145,2145,0
20230821,150300,1668714650,2145,2150,2150,2145,4536
20230821,150200,1658979550,2150,2155,2155,2150,3597
20230821,150100,1651235865,2160,2160,2160,2160,0
20230821,150000,1651235865,2160,2150,2160,2150,168
20230821,145900,1650874495,2160,2160,2160,2160,14
20230821,145800,1650844255,2155,2155,2155,2155,200
20230821,145700,1650413255,2150,2155,2155,2150,9822
20230821,145600,1629295365,2160,2160,2160,2160,0
20230821,145500,1629295365,2160,2160,2160,2160,1
20230821,145400,1629293205,2150,2150,2150,2150,370
20230821,145300,1628497705,2150,2150,2150,2150,0
20230821,145200,1628497705,2150,2150,2150,2150,0
20230821,145100,1628497705,2150,2150,2150,2150,51
20230821,145000,1628388055,2155,2150,2155,2150,3290
20230821,144900,1621314260,2150,2150,2150,2150,0
20230821,144800,1621314260,2150,2160,2160,2150,4970
20230821,144700,1610628660,2160,2155,2160,2155,357
20230821,144600,1609858740,2155,2155,2155,2155,231
20230821,144500,1609360935,2155,2155,2155,2150,1012
20230821,144400,1607185075,2155,2155,2155,2155,1000
20230821,144300,1605030075,2160,2160,2160,2160,1
20230821,144200,1605027915,2155,2155,2155,2155,9653
20230821,144100,1584225700,2165,2165,2165,2165,0
20230821,144000,1584225700,2165,2160,2165,2160,5556
20230821,143900,1572224715,2165,2165,2165,2165,0
20230821,143800,1572224715,2165,2165,2165,2165,21
20230821,143700,1572179250,2160,2160,2160,2160,6
20230821,143600,1572166290,2160,2160,2160,2160,0
20230821,143500,1572166290,2160,2160,2160,2160,1001
20230821,143400,1570004130,2160,2160,2160,2160,1
20230821,143300,1570001970,2160,2160,2160,2160,1000
20230821,143200,1567841970,2160,2165,2165,2160,1133
20230821,143100,1565389275,2165,2165,2165,2165,5
20230821,143000,1565378450,2165,2160,2165,2160,1524
20230821,142900,1562086400,2160,2160,2160,2160,5303
20230821,142800,1550631920,2165,2165,2165,2165,926
20230821,142700,1548627130,2165,2165,2165,2165,3000
20230821,142600,1542132130,2165,2165,2165,2165,614
20230821,142500,1540802820,2165,2165,2165,2165,0
20230821,142400,1540802820,2165,2160,2165,2160,527
20230821,142300,1539662515,2165,2165,2165,2165,60
20230821,142200,1539532615,2165,2165,2165,2165,2450
20230821,142100,1534228365,2165,2175,2175,2165,2405
20230821,142000,1529021520,2165,2165,2165,2165,0
20230821,141900,1529021520,2165,2175,2175,2165,371
20230821,141800,1528218255,2165,2165,2165,2165,0
20230821,141700,1528218255,2165,2165,2165,2165,0
20230821,141600,1528218255,2165,2165,2165,2165,0
20230821,141500,1528218255,2165,2175,2175,2165,8077
20230821,141400,1510708430,2175,2175,2175,2175,461
20230821,141300,1509705755,2165,2165,2165,2165,500
20230821,141200,1508623255,2175,2175,2175,2175,20
20230821,141100,1508579755,2175,2165,2175,2165,1046
20230821,141000,1506310165,2165,2165,2165,2165,0
20230821,140900,1506310165,2165,2165,2165,2165,80
20230821,140800,1506136965,2165,2170,2175,2165,7516
20230821,140700,1489797165,2175,2175,2175,2175,15
20230821,140600,1489764540,2170,2170,2170,2170,500
20230821,140500,1488679540,2170,2170,2170,2170,0
20230821,140400,1488679540,2170,2165,2170,2165,1394
20230821,140300,1485654590,2165,2165,2165,2165,231
20230821,140200,1485154475,2170,2170,2170,2170,1
20230821,140100,1485152305,2170,2165,2170,2165,2588
20230821,140000,1479549280,2160,2160,2165,2160,2024
20230821,135900,1475177260,2165,2165,2165,2165,53
20230821,135800,1475062515,2165,2165,2165,2165,50
20230821,135700,1474954265,2160,2160,2160,2160,300
20230821,135600,1474306265,2160,2160,2160,2160,0
20230821,135500,1474306265,2160,2160,2160,2160,1259
20230821,135400,1471586825,2160,2165,2165,2160,1510
20230821,135300,1468325175,2165,2165,2165,2165,68
20230821,135200,1468177955,2165,2165,2165,2165,0
20230821,135100,1468177955,2165,2165,2165,2165,0
20230821,135000,1468177955,2165,2165,2165,2165,0
20230821,134900,1468177955,2165,2165,2165,2165,100
20230821,134800,1467961455,2160,2160,2160,2160,20
20230821,134700,1467918255,2160,2160,2160,2160,363
20230821,134600,1467134175,2165,2165,2165,2165,100
20230821,134500,1466917675,2165,2165,2165,2165,43
20230821,134400,1466824580,2165,2165,2165,2165,4381
20230821,134300,1457339715,2165,2165,2165,2165,1
20230821,134200,1457337550,2165,2170,2170,2165,52
20230821,134100,1457224720,2170,2170,2170,2170,1000
20230821,134000,1455054720,2170,2170,2170,2170,0
20230821,133900,1455054720,2170,2170,2170,2170,105
20230821,133800,1454826870,2165,2170,2170,2165,6010
20230821,133700,1441815170,2170,2170,2170,2170,500
20230821,133600,1440730170,2165,2165,2165,2165,14
20230821,133500,1440699860,2170,2170,2170,2170,1000
20230821,133400,1438529860,2170,2170,2170,2170,0
20230821,133300,1438529860,2170,2170,2170,2170,19
20230821,133200,1438488630,2165,2165,2175,2165,408
20230821,133100,1437601340,2170,2170,2170,2170,30
20230821,133000,1437536240,2170,2175,2175,2170,306
20230821,132900,1436872190,2170,2175,2175,2170,307
20230821,132800,1436205990,2170,2170,2170,2170,520
20230821,132700,1435077590,2170,2170,2170,2170,955
20230821,132600,1433005240,2175,2175,2175,2175,20
20230821,132500,1432961740,2170,2170,2170,2170,100
20230821,132400,1432744740,2170,2175,2175,2170,1637
20230821,132300,1429189865,2175,2175,2175,2175,101
20230821,132200,1428970190,2175,2175,2175,2175,311
20230821,132100,1428293765,2175,2175,2175,2175,94
20230821,132000,1428089315,2175,2185,2185,2175,9980
20230821,131900,1406373075,2185,2185,2185,2180,1329
20230821,131800,1403469285,2185,2180,2185,2180,2
20230821,131700,1403464920,2180,2185,2185,2180,1359
20230821,131600,1400501505,2185,2180,2185,2180,3011
20230821,131500,1393937470,2180,2180,2180,2180,0
20230821,131400,1393937470,2180,2175,2180,2175,2450
20230821,131300,1388600470,2180,2180,2180,2180,0
20230821,131200,1388600470,2180,2175,2180,2175,501
20230821,131100,1387510790,2175,2170,2175,2170,5631
20230821,131000,1375263665,2175,2170,2175,2170,101
20230821,130900,1375044490,2175,2170,2175,2170,110
20230821,130800,1374805740,2170,2175,2175,2170,400
20230821,130700,1373936240,2175,2175,2175,2175,1
20230821,130600,1373934065,2170,2170,2170,2170,714
20230821,130500,1372384685,2160,2165,2165,2160,905
20230821,130400,1370425385,2165,2170,2170,2165,530
20230821,130300,1369277435,2170,2165,2175,2165,502
20230821,130200,1368187590,2170,2165,2170,2165,202
20230821,130100,1367750250,2165,2165,2165,2165,334
20230821,130000,1367027140,2170,2170,2170,2170,42
20230821,125900,1366936000,2175,2175,2175,2175,19
20230821,125800,1366894675,2165,2165,2165,2165,493
20230821,125700,1365827330,2165,2165,2165,2165,7
20230821,125600,1365812175,2165,2165,2165,2165,0
20230821,125500,1365812175,2165,2160,2175,2160,1886
20230821,125400,1361735900,2175,2165,2175,2165,3367
20230821,125300,1354434675,2165,2170,2170,2165,6944
20230821,125200,1339389480,2175,2175,2175,2175,0
20230821,125100,1339389480,2175,2175,2175,2175,1
20230821,125000,1339387305,2175,2170,2175,2170,352
20230821,124900,1338623460,2170,2170,2170,2170,489
20230821,124800,1337562330,2175,2175,2175,2175,1
20230821,124700,1337560155,2175,2175,2175,2175,0
20230821,124600,1337560155,2175,2175,2175,2175,7
20230821,124500,1337544930,2175,2175,2175,2175,4
20230821,124400,1337536230,2170,2170,2170,2170,0
20230821,124300,1337536230,2170,2170,2170,2170,533
20230821,124200,1336379620,2175,2175,2175,2175,0
20230821,124100,1336379620,2175,2175,2175,2175,18
20230821,124000,1336340470,2175,2175,2175,2175,7
20230821,123900,1336325245,2175,2170,2175,2170,789
20230821,123800,1334609375,2175,2175,2175,2175,0
20230821,123700,1334609375,2175,2175,2175,2175,0
20230821,123600,1334609375,2175,2175,2175,2175,0
20230821,123500,1334609375,2175,2170,2175,2170,782
20230821,123400,1332909075,2175,2175,2175,2175,50
20230821,123300,1332800325,2175,2170,2175,2170,8100
20230821,123200,1315198505,2165,2165,2165,2165,693
20230821,123100,1313698160,2160,2165,2165,2160,7
20230821,123000,1313683030,2165,2165,2170,2165,2972
20230821,122900,1307244850,2170,2165,2170,2165,991
20230821,122800,1305098345,2165,2165,2165,2165,0
20230821,122700,1305098345,2165,2165,2165,2165,999
20230821,122600,1302935510,2170,2170,2170,2170,193
20230821,122500,1302516700,2170,2170,2170,2170,300
20230821,122400,1301865700,2170,2170,2170,2170,0
20230821,122300,1301865700,2170,2165,2170,2165,38
20230821,122200,1301783290,2165,2165,2165,2165,0
20230821,122100,1301783290,2165,2165,2165,2165,0
20230821,122000,1301783290,2165,2165,2165,2165,120
20230821,121900,1301523490,2165,2165,2165,2165,1
20230821,121800,1301521325,2170,2170,2170,2170,14
20230821,121700,1301490945,2165,2165,2170,2165,1511
20230821,121600,1298219605,2165,2165,2165,2165,1055
20230821,121500,1295935530,2175,2175,2175,2175,36
20230821,121400,1295857230,2175,2175,2175,2165,111
20230821,121300,1295616805,2175,2175,2175,2175,300
20230821,121200,1294964305,2175,2175,2175,2175,0
20230821,121100,1294964305,2175,2175,2175,2175,0
20230821,121000,1294964305,2175,2175,2175,2175,0
20230821,120900,1294964305,2175,2175,2175,2175,1
20230821,120800,1294962130,2165,2170,2170,2165,4501
20230821,120700,1285197230,2175,2175,2175,2175,30
20230821,120600,1285131980,2175,2175,2175,2175,2250
20230821,120500,1280238230,2175,2175,2175,2175,120
20230821,120400,1279977230,2170,2170,2170,2170,360
20230821,120300,1279196030,2170,2170,2170,2170,48
20230821,120200,1279091870,2175,2170,2175,2170,130
20230821,120100,1278809670,2170,2170,2170,2170,501
20230821,120000,1277722500,2170,2170,2170,2170,1
20230821,115900,1277720330,2175,2170,2175,2170,15
20230821,115800,1277687730,2170,2170,2170,2170,172
20230821,115700,1277314490,2170,2170,2170,2170,0
20230821,115600,1277314490,2170,2175,2175,2170,2
20230821,115500,1277310145,2170,2175,2175,2170,157
20230821,115400,1276969205,2175,2175,2175,2175,37
20230821,115300,1276888730,2175,2175,2175,2175,100
20230821,115200,1276671230,2175,2175,2175,2175,11
20230821,115100,1276647305,2165,2170,2170,2165,2510
20230821,115000,1271213105,2170,2170,2170,2170,719
20230821,114900,1269652875,2170,2165,2170,2165,6
20230821,114800,1269639860,2165,2165,2165,2165,332
20230821,114700,1268921080,2165,2160,2165,2160,927
20230821,114600,1266918520,2160,2160,2160,2160,1
20230821,114500,1266916360,2160,2175,2175,2160,150
20230821,114400,1266591550,2175,2165,2175,2165,1234
20230821,114300,1263913580,2165,2160,2165,2160,3518
20230821,114200,1256299700,2160,2160,2160,2160,0
20230821,114100,1256299700,2160,2165,2165,2160,90
20230821,114000,1256105250,2165,2165,2165,2165,15
20230821,113900,1256072775,2160,2165,2165,2160,64
20230821,113800,1255934485,2165,2165,2165,2165,0
20230821,113700,1255934485,2165,2165,2165,2165,300
20230821,113600,1255284985,2170,2165,2170,2165,505
20230821,113500,1254191635,2170,2170,2170,2170,285
20230821,113400,1253573185,2170,2165,2170,2155,3474
20230821,113300,1246045145,2165,2165,2165,2165,0
20230821,113200,1246045145,2165,2170,2170,2165,1309
20230821,113100,1243208610,2175,2175,2175,2175,200
20230821,113000,1242773610,2175,2170,2175,2170,601
20230821,112900,1241468990,2170,2175,2175,2170,203
20230821,112800,1241027480,2175,2170,2175,2165,2000
20230821,112700,1236689480,2165,2170,2170,2160,701
20230821,112600,1235174310,2170,2170,2170,2170,20
20230821,112500,1235130910,2170,2160,2170,2160,688
20230821,112400,1233644820,2160,2160,2160,2160,7134
20230821,112300,1218235380,2160,2175,2175,2150,7362
20230821,112200,1202311710,2170,2170,2170,2170,0
20230821,112100,1202311710,2170,2175,2175,2170,656
20230821,112000,1200886410,2175,2170,2175,2170,1589
20230821,111900,1197434125,2175,2185,2185,2175,19591
20230821,111800,1154718975,2185,2185,2190,2185,1339
20230821,111700,1151793140,2185,2185,2190,2185,1142
20230821,111600,1149297210,2185,2185,2190,2185,1385
20230821,111500,1146270485,2190,2190,2190,2190,2278
20230821,111400,1141281665,2190,2180,2190,2180,2468
20230821,111300,1135879995,2190,2185,2190,2185,308
20230821,111200,1135206975,2185,2185,2195,2180,2247
20230821,111100,1130294550,2185,2185,2190,2185,8695
20230821,111000,1111262025,2185,2185,2185,2185,1732
20230821,110900,1107477605,2185,2180,2185,2180,3661
20230821,110800,1099486570,2180,2175,2180,2175,30
20230821,110700,1099421270,2170,2175,2180,2170,4580
20230821,110600,1089461695,2170,2170,2170,2170,4406
20230821,110500,1079900675,2170,2165,2170,2165,1001
20230821,110400,1077733505,2155,2160,2165,2155,6410
20230821,110300,1063885395,2160,2165,2165,2160,716
20230821,110200,1062335485,2165,2160,2165,2160,89
20230821,110100,1062143150,2160,2160,2160,2160,200
20230821,110000,1061711150,2160,2160,2165,2160,5695
20230821,105900,1049409895,2155,2155,2155,2155,0
20230821,105800,1049409895,2155,2155,2160,2155,6011
20230821,105700,1036450940,2155,2145,2155,2145,5118
20230821,105600,1025436890,2145,2145,2145,2145,260
20230821,105500,1024879190,2140,2145,2145,2140,1040
20230821,105400,1022653390,2145,2145,2145,2145,0
20230821,105300,1022653390,2145,2145,2145,2145,802
20230821,105200,1020933100,2145,2145,2145,2145,0
20230821,105100,1020933100,2145,2145,2145,2145,1050
20230821,105000,1018680850,2145,2150,2150,2145,3003
20230821,104900,1012239400,2140,2150,2150,2140,2781
20230821,104800,1006284525,2150,2150,2150,2150,0
20230821,104700,1006284525,2150,2145,2150,2145,189
20230821,104600,1005878215,2145,2145,2145,2145,2492
20230821,104500,1000532875,2150,2150,2150,2145,660
20230821,104400,999116775,2155,2155,2155,2155,4
20230821,104300,999108155,2150,2150,2150,2150,150
20230821,104200,998785655,2150,2150,2150,2150,200
20230821,104100,998355655,2150,2150,2150,2150,3
20230821,104000,998349205,2150,2150,2150,2145,2594
20230821,103900,992784855,2155,2150,2155,2150,2000
20230821,103800,988476085,2155,2150,2155,2150,11
20230821,103700,988452430,2150,2155,2155,2150,30
20230821,103600,988387830,2155,2160,2160,2155,7284
20230821,103500,972684800,2160,2155,2160,2155,2730
20230821,103400,966801400,2160,2155,2160,2155,5999
20230821,103300,953868555,2155,2160,2160,2155,1622
20230821,103200,950373085,2160,2155,2160,2150,3752
20230821,103100,942292340,2150,2145,2150,2145,13681
20230821,103000,912890970,2145,2145,2145,2145,1144
20230821,102900,910437090,2145,2145,2145,2145,4565
20230821,102800,900645165,2140,2145,2145,2140,1550
20230821,102700,897327915,2150,2145,2150,2145,6203
20230821,102600,883995850,2145,2150,2150,2145,8715
20230821,102500,865287830,2145,2145,2145,2145,2771
20230821,102400,859344035,2145,2140,2145,2140,117
20230821,102300,859093635,2140,2140,2140,2140,0
20230821,102200,859093635,2140,2140,2140,2140,1468
20230821,102100,855952115,2140,2140,2145,2140,3616
20230821,102000,848211295,2130,2130,2140,2130,3560
20230821,101900,840613135,2125,2125,2125,2125,553
20230821,101800,839438010,2120,2120,2120,2115,1675
20230821,101700,835888010,2115,2115,2120,2115,168
20230821,101600,835532685,2120,2120,2120,2115,368
20230821,101500,834754265,2125,2125,2125,2120,2454
20230821,101400,829551755,2120,2120,2120,2120,100
20230821,101300,829339755,2120,2130,2130,2120,8576
20230821,101200,811125925,2130,2130,2130,2125,1205
20230821,101100,808559505,2135,2130,2135,2130,161
20230821,101000,808215820,2130,2135,2135,2130,61
20230821,100900,808085885,2135,2140,2140,2125,456
20230821,100800,807115545,2135,2130,2140,2130,4230
20230821,100700,798076310,2130,2130,2130,2130,2401
20230821,100600,792962180,2130,2130,2130,2130,2778
20230821,100500,787045040,2130,2135,2140,2130,5291
20230821,100400,775750525,2135,2135,2135,2135,3802
20230821,100300,767633255,2135,2135,2135,2130,2727
20230821,100200,761813160,2130,2130,2135,2130,2468
20230821,100100,756545640,2130,2130,2130,2130,3425
20230821,100000,749250390,2130,2120,2130,2115,4701
20230821,095900,739258505,2120,2115,2120,2110,2167
20230821,095800,734667860,2115,2110,2115,2110,501
20230821,095700,733610745,2110,2120,2120,2110,600
20230821,095600,732343745,2120,2120,2120,2110,1380
20230821,095500,729420025,2120,2115,2120,2115,618
20230821,095400,728112210,2115,2115,2120,2115,3792
20230821,095300,720091970,2115,2110,2115,2105,5751
20230821,095200,707959600,2110,2110,2110,2110,23
20230821,095100,707911070,2105,2105,2110,2095,5988
20230821,095000,695329765,2115,2100,2115,2100,6905
20230821,094900,680774105,2100,2100,2100,2095,504
20230821,094800,679715725,2105,2100,2105,2100,2753
20230821,094700,673934415,2100,2100,2100,2100,307
20230821,094600,673289715,2105,2090,2105,2090,977
20230821,094500,671247635,2105,2090,2105,2090,11949
20230821,094400,646173825,2090,2090,2090,2090,479
20230821,094300,645172715,2100,2090,2100,2090,5149
20230821,094200,634410155,2095,2090,2095,2090,12400
20230821,094100,608453775,2090,2085,2090,2080,2898
20230821,094000,602407915,2080,2080,2080,2080,1011
20230821,093900,600305035,2085,2085,2085,2085,803
20230821,093800,598630780,2090,2085,2090,2080,4319
20230821,093700,589639615,2090,2085,2090,2085,1813
20230821,093600,585858965,2090,2090,2090,2090,863
20230821,093500,584055295,2090,2090,2090,2090,300
20230821,093400,583428295,2090,2095,2095,2085,4732
20230821,093300,573538385,2095,2090,2095,2085,7198
20230821,093200,558519560,2090,2090,2090,2090,235
20230821,093100,558028410,2090,2085,2090,2085,53
20230821,093000,557917805,2090,2090,2090,2085,245
20230821,092900,557405845,2085,2090,2090,2085,41
20230821,092800,557320160,2085,2090,2100,2085,18130
20230821,092700,519493460,2100,2095,2100,2090,4161
20230821,092600,510776165,2095,2090,2095,2080,9012
20230821,092500,491942420,2090,2090,2090,2085,1823
20230821,092400,488139450,2085,2090,2090,2085,723
20230821,092300,486631985,2090,2085,2090,2085,903
20230821,092200,484748695,2090,2095,2095,2085,91
20230821,092100,484558930,2095,2075,2095,2075,6686
20230821,092000,470622355,2075,2085,2085,2075,314
20230821,091900,469967715,2085,2060,2085,2060,6414
20230821,091800,456682250,2065,2060,2070,2060,3391
20230821,091700,449681065,2060,2055,2065,2050,4827
20230821,091600,439768565,2065,2065,2065,2055,8336
20230821,091500,422596500,2065,2055,2070,2055,6156
20230821,091400,409904475,2055,2055,2060,2045,60218
20230821,091300,286465815,2060,2060,2060,2055,5265
20230821,091200,275619995,2060,2075,2080,2050,11641
20230821,091100,251625725,2080,2075,2080,2065,5618
20230821,091000,239977900,2080,2095,2095,2075,7923
20230821,090900,223474075,2095,2070,2100,2070,10180
20230821,090800,202319555,2070,2070,2075,2065,6350
20230821,090700,189184240,2070,2080,2085,2070,12857
20230821,090600,162494960,2080,2100,2100,2075,17851
20230821,090500,125277215,2095,2100,2100,2095,1844
20230821,090400,121413970,2095,2100,2110,2095,7819
20230821,090300,104978310,2095,2095,2095,2075,13278
20230821,090200,77233760,2095,2105,2115,2095,4850
20230821,090100,67044395,2115,2145,2145,2100,15878
20230821,090000,33411105,2145,2170,2180,2145,15236