stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192900,2578824770,3220,3220,3220,3220,4063
20230821,192800,2578824770,3220,3220,3220,3220,0
20230821,192700,2578824770,3220,3220,3220,3220,0
20230821,192600,2578824770,3220,3220,3220,3220,0
20230821,192500,2578824770,3220,3220,3220,3220,0
20230821,192400,2578824770,3220,3220,3220,3220,0
20230821,192300,2578824770,3220,3220,3220,3220,0
20230821,192200,2578824770,3220,3220,3220,3220,0
20230821,192100,2578824770,3220,3220,3220,3220,0
20230821,192000,2578824770,3220,3220,3220,3220,0
20230821,191900,2578824770,3220,3220,3220,3220,0
20230821,191800,2578824770,3220,3220,3220,3220,0
20230821,191700,2578824770,3220,3220,3220,3220,0
20230821,191600,2578824770,3220,3220,3220,3220,0
20230821,191500,2578824770,3220,3220,3220,3220,0
20230821,191400,2578824770,3220,3220,3220,3220,0
20230821,191300,2578824770,3220,3220,3220,3220,0
20230821,191200,2578824770,3220,3220,3220,3220,0
20230821,191100,2578824770,3220,3220,3220,3220,0
20230821,191000,2578824770,3220,3220,3220,3220,0
20230821,190900,2578824770,3220,3220,3220,3220,0
20230821,190800,2578824770,3220,3220,3220,3220,0
20230821,190700,2578824770,3220,3220,3220,3220,0
20230821,190600,2578824770,3220,3220,3220,3220,0
20230821,190500,2578824770,3220,3220,3220,3220,0
20230821,190400,2578824770,3220,3220,3220,3220,0
20230821,190300,2578824770,3220,3220,3220,3220,0
20230821,190200,2578824770,3220,3220,3220,3220,0
20230821,190100,2578824770,3220,3220,3220,3220,0
20230821,190000,2578824770,3220,3220,3220,3220,0
20230821,185900,2578824770,3220,3220,3220,3220,4063
20230821,185800,2578824770,3220,3220,3220,3220,0
20230821,185700,2578824770,3220,3220,3220,3220,0
20230821,185600,2578824770,3220,3220,3220,3220,0
20230821,185500,2578824770,3220,3220,3220,3220,0
20230821,185400,2578824770,3220,3220,3220,3220,0
20230821,185300,2578824770,3220,3220,3220,3220,0
20230821,185200,2578824770,3220,3220,3220,3220,0
20230821,185100,2578824770,3220,3220,3220,3220,0
20230821,185000,2578824770,3220,3220,3220,3220,0
20230821,184900,2578824770,3220,3220,3220,3220,0
20230821,184800,2578824770,3220,3220,3220,3220,0
20230821,184700,2578824770,3220,3220,3220,3220,0
20230821,184600,2578824770,3220,3220,3220,3220,0
20230821,184500,2578824770,3220,3220,3220,3220,0
20230821,184400,2578824770,3220,3220,3220,3220,0
20230821,184300,2578824770,3220,3220,3220,3220,0
20230821,184200,2578824770,3220,3220,3220,3220,0
20230821,184100,2578824770,3220,3220,3220,3220,0
20230821,184000,2578824770,3220,3220,3220,3220,0
20230821,183900,2578824770,3220,3220,3220,3220,0
20230821,183800,2578824770,3220,3220,3220,3220,0
20230821,183700,2578824770,3220,3220,3220,3220,0
20230821,183600,2578824770,3220,3220,3220,3220,0
20230821,183500,2578824770,3220,3220,3220,3220,0
20230821,183400,2578824770,3220,3220,3220,3220,0
20230821,183300,2578824770,3220,3220,3220,3220,0
20230821,183200,2578824770,3220,3220,3220,3220,0
20230821,183100,2578824770,3220,3220,3220,3220,0
20230821,183000,2578824770,3220,3220,3220,3220,0
20230821,182900,2578824770,3220,3220,3220,3220,4063
20230821,182800,2578824770,3220,3220,3220,3220,0
20230821,182700,2578824770,3220,3220,3220,3220,0
20230821,182600,2578824770,3220,3220,3220,3220,0
20230821,182500,2578824770,3220,3220,3220,3220,0
20230821,182400,2578824770,3220,3220,3220,3220,0
20230821,182300,2578824770,3220,3220,3220,3220,0
20230821,182200,2578824770,3220,3220,3220,3220,0
20230821,182100,2578824770,3220,3220,3220,3220,0
20230821,182000,2578824770,3220,3220,3220,3220,0
20230821,181900,2578824770,3220,3220,3220,3220,0
20230821,181800,2578824770,3220,3220,3220,3220,0
20230821,181700,2578824770,3220,3220,3220,3220,0
20230821,181600,2578824770,3220,3220,3220,3220,0
20230821,181500,2578824770,3220,3220,3220,3220,0
20230821,181400,2578824770,3220,3220,3220,3220,0
20230821,181300,2578824770,3220,3220,3220,3220,0
20230821,181200,2578824770,3220,3220,3220,3220,0
20230821,181100,2578824770,3220,3220,3220,3220,0
20230821,181000,2578824770,3220,3220,3220,3220,0
20230821,180900,2578824770,3220,3220,3220,3220,0
20230821,180800,2578824770,3220,3220,3220,3220,0
20230821,180700,2578824770,3220,3220,3220,3220,0
20230821,180600,2578824770,3220,3220,3220,3220,0
20230821,180500,2578824770,3220,3220,3220,3220,0
20230821,180400,2578824770,3220,3220,3220,3220,0
20230821,180300,2578824770,3220,3220,3220,3220,0
20230821,180200,2578824770,3220,3220,3220,3220,0
20230821,180100,2578824770,3220,3220,3220,3220,0
20230821,180000,2578824770,3220,3220,3220,3220,0
20230821,175900,2578824770,3220,3220,3220,3220,4063
20230821,175800,2578824770,3220,3220,3220,3220,0
20230821,175700,2578824770,3220,3220,3220,3220,0
20230821,175600,2578824770,3220,3220,3220,3220,0
20230821,175500,2578824770,3220,3220,3220,3220,0
20230821,175400,2578824770,3220,3220,3220,3220,0
20230821,175300,2578824770,3220,3220,3220,3220,0
20230821,175200,2578824770,3220,3220,3220,3220,0
20230821,175100,2578824770,3220,3220,3220,3220,0
20230821,175000,2578824770,3220,3220,3220,3220,0
20230821,174900,2578824770,3220,3220,3220,3220,0
20230821,174800,2578824770,3220,3220,3220,3220,0
20230821,174700,2578824770,3220,3220,3220,3220,0
20230821,174600,2578824770,3220,3220,3220,3220,0
20230821,174500,2578824770,3220,3220,3220,3220,0
20230821,174400,2578824770,3220,3220,3220,3220,0
20230821,174300,2578824770,3220,3220,3220,3220,0
20230821,174200,2578824770,3220,3220,3220,3220,0
20230821,174100,2578824770,3220,3220,3220,3220,0
20230821,174000,2578824770,3220,3220,3220,3220,0
20230821,173900,2578824770,3220,3220,3220,3220,0
20230821,173800,2578824770,3220,3220,3220,3220,0
20230821,173700,2578824770,3220,3220,3220,3220,0
20230821,173600,2578824770,3220,3220,3220,3220,0
20230821,173500,2578824770,3220,3220,3220,3220,0
20230821,173400,2578824770,3220,3220,3220,3220,0
20230821,173300,2578824770,3220,3220,3220,3220,0
20230821,173200,2578824770,3220,3220,3220,3220,0
20230821,173100,2578824770,3220,3220,3220,3220,0
20230821,173000,2578824770,3220,3220,3220,3220,0
20230821,172900,2578824770,3220,3220,3220,3220,4063
20230821,172800,2578824770,3220,3220,3220,3220,0
20230821,172700,2578824770,3220,3220,3220,3220,0
20230821,172600,2578824770,3220,3220,3220,3220,0
20230821,172500,2578824770,3220,3220,3220,3220,0
20230821,172400,2578824770,3220,3220,3220,3220,0
20230821,172300,2578824770,3220,3220,3220,3220,0
20230821,172200,2578824770,3220,3220,3220,3220,0
20230821,172100,2578824770,3220,3220,3220,3220,0
20230821,172000,2578824770,3220,3220,3220,3220,0
20230821,171900,2578824770,3220,3220,3220,3220,0
20230821,171800,2578824770,3220,3220,3220,3220,0
20230821,171700,2578824770,3220,3220,3220,3220,0
20230821,171600,2578824770,3220,3220,3220,3220,0
20230821,171500,2578824770,3220,3220,3220,3220,0
20230821,171400,2578824770,3220,3220,3220,3220,0
20230821,171300,2578824770,3220,3220,3220,3220,0
20230821,171200,2578824770,3220,3220,3220,3220,0
20230821,171100,2578824770,3220,3220,3220,3220,0
20230821,171000,2578824770,3220,3220,3220,3220,0
20230821,170900,2578824770,3220,3220,3220,3220,0
20230821,170800,2578824770,3220,3220,3220,3220,0
20230821,170700,2578824770,3220,3220,3220,3220,0
20230821,170600,2578824770,3220,3220,3220,3220,0
20230821,170500,2578824770,3220,3220,3220,3220,0
20230821,170400,2578824770,3220,3220,3220,3220,0
20230821,170300,2578824770,3220,3220,3220,3220,0
20230821,170200,2578824770,3220,3220,3220,3220,0
20230821,170100,2578824770,3220,3220,3220,3220,0
20230821,170000,2578824770,3220,3220,3220,3220,0
20230821,165900,2578824770,3220,3220,3220,3220,4063
20230821,165800,2578824770,3220,3220,3220,3220,0
20230821,165700,2578824770,3220,3220,3220,3220,0
20230821,165600,2578824770,3220,3220,3220,3220,0
20230821,165500,2578824770,3220,3220,3220,3220,0
20230821,165400,2578824770,3220,3220,3220,3220,0
20230821,165300,2578824770,3220,3220,3220,3220,0
20230821,165200,2578824770,3220,3220,3220,3220,0
20230821,165100,2578824770,3220,3220,3220,3220,0
20230821,165000,2578824770,3220,3220,3220,3220,0
20230821,164900,2578824770,3220,3220,3220,3220,0
20230821,164800,2578824770,3220,3220,3220,3220,0
20230821,164700,2578824770,3220,3220,3220,3220,0
20230821,164600,2578824770,3220,3220,3220,3220,0
20230821,164500,2578824770,3220,3220,3220,3220,0
20230821,164400,2578824770,3220,3220,3220,3220,0
20230821,164300,2578824770,3220,3220,3220,3220,0
20230821,164200,2578824770,3220,3220,3220,3220,0
20230821,164100,2578824770,3220,3220,3220,3220,0
20230821,164000,2578824770,3220,3220,3220,3220,0
20230821,163900,2578824770,3220,3220,3220,3220,0
20230821,163800,2578824770,3220,3220,3220,3220,0
20230821,163700,2578824770,3220,3220,3220,3220,0
20230821,163600,2578824770,3220,3220,3220,3220,0
20230821,163500,2578824770,3220,3220,3220,3220,0
20230821,163400,2578824770,3220,3220,3220,3220,0
20230821,163300,2578824770,3220,3220,3220,3220,0
20230821,163200,2578824770,3220,3220,3220,3220,0
20230821,163100,2578824770,3220,3220,3220,3220,0
20230821,163000,2578824770,3220,3220,3220,3220,0
20230821,162900,2578824770,3220,3220,3220,3220,4063
20230821,162800,2578824770,3220,3220,3220,3220,0
20230821,162700,2578824770,3220,3220,3220,3220,0
20230821,162600,2578824770,3220,3220,3220,3220,0
20230821,162500,2578824770,3220,3220,3220,3220,0
20230821,162400,2578824770,3220,3220,3220,3220,0
20230821,162300,2578824770,3220,3220,3220,3220,0
20230821,162200,2578824770,3220,3220,3220,3220,0
20230821,162100,2578824770,3220,3220,3220,3220,0
20230821,162000,2578824770,3220,3220,3220,3220,0
20230821,161900,2578824770,3220,3220,3220,3220,0
20230821,161800,2578824770,3220,3220,3220,3220,0
20230821,161700,2578824770,3220,3220,3220,3220,0
20230821,161600,2578824770,3220,3220,3220,3220,0
20230821,161500,2578824770,3220,3220,3220,3220,0
20230821,161400,2578824770,3220,3220,3220,3220,0
20230821,161300,2578824770,3220,3220,3220,3220,0
20230821,161200,2578824770,3220,3220,3220,3220,0
20230821,161100,2578824770,3220,3220,3220,3220,0
20230821,161000,2578824770,3220,3220,3220,3220,0
20230821,160900,2578824770,3220,3220,3220,3220,0
20230821,160800,2578824770,3220,3220,3220,3220,0
20230821,160700,2578824770,3220,3220,3220,3220,0
20230821,160600,2578824770,3220,3220,3220,3220,0
20230821,160500,2578824770,3220,3220,3220,3220,0
20230821,160400,2578824770,3220,3220,3220,3220,0
20230821,160300,2578824770,3220,3220,3220,3220,0
20230821,160200,2578824770,3220,3220,3220,3220,0
20230821,160100,2578824770,3220,3220,3220,3220,0
20230821,160000,2578824770,3220,3220,3220,3220,0
20230821,155900,2578824770,3220,3220,3220,3220,4063
20230821,155800,2578824770,3220,3220,3220,3220,0
20230821,155700,2578824770,3220,3220,3220,3220,0
20230821,155600,2578824770,3220,3220,3220,3220,0
20230821,155500,2578824770,3220,3220,3220,3220,0
20230821,155400,2578824770,3220,3220,3220,3220,0
20230821,155300,2578824770,3220,3220,3220,3220,0
20230821,155200,2578824770,3220,3220,3220,3220,0
20230821,155100,2578824770,3220,3220,3220,3220,0
20230821,155000,2578824770,3220,3220,3220,3220,0
20230821,154900,2578824770,3220,3220,3220,3220,0
20230821,154800,2578824770,3220,3220,3220,3220,0
20230821,154700,2578824770,3220,3220,3220,3220,0
20230821,154600,2578824770,3220,3220,3220,3220,0
20230821,154500,2578824770,3220,3220,3220,3220,0
20230821,154400,2578824770,3220,3220,3220,3220,0
20230821,154300,2578824770,3220,3220,3220,3220,0
20230821,154200,2578824770,3220,3220,3220,3220,0
20230821,154100,2578824770,3220,3220,3220,3220,0
20230821,154000,2578824770,3220,3220,3220,3220,0
20230821,153900,2578824770,3220,3220,3220,3220,0
20230821,153800,2578824770,3220,3220,3220,3220,0
20230821,153700,2578824770,3220,3220,3220,3220,0
20230821,153600,2578824770,3220,3220,3220,3220,0
20230821,153500,2578824770,3220,3220,3220,3220,0
20230821,153400,2578824770,3220,3220,3220,3220,0
20230821,153300,2578824770,3220,3220,3220,3220,0
20230821,153200,2578824770,3220,3220,3220,3220,0
20230821,153100,2578824770,3220,3220,3220,3220,0
20230821,153000,2578824770,3220,3220,3220,3220,4063
20230821,152900,2565741910,3230,3230,3230,3230,0
20230821,152800,2565741910,3230,3230,3230,3230,0
20230821,152700,2565741910,3230,3230,3230,3230,0
20230821,152600,2565741910,3230,3230,3230,3230,0
20230821,152500,2565741910,3230,3230,3230,3230,0
20230821,152400,2565741910,3230,3230,3230,3230,0
20230821,152300,2565741910,3230,3230,3230,3230,0
20230821,152200,2565741910,3230,3230,3230,3230,0
20230821,152100,2565741910,3230,3230,3230,3230,0
20230821,152000,2565741910,3230,3230,3230,3230,0
20230821,151900,2565741910,3230,3225,3230,3205,6132
20230821,151800,2545981600,3225,3215,3225,3205,2745
20230821,151700,2537147625,3215,3220,3225,3215,4447
20230821,151600,2522828485,3220,3215,3225,3215,7307
20230821,151500,2499302805,3215,3205,3220,3205,4454
20230821,151400,2484980270,3210,3205,3210,3205,2147
20230821,151300,2478095780,3200,3195,3200,3190,1626
20230821,151200,2472902580,3200,3200,3200,3195,672
20230821,151100,2470755030,3195,3195,3195,3195,929
20230821,151000,2467786875,3195,3190,3195,3180,2017
20230821,150900,2461371770,3200,3195,3200,3175,2972
20230821,150800,2451900280,3195,3185,3195,3180,2732
20230821,150700,2443203645,3185,3195,3200,3185,3392
20230821,150600,2432398000,3200,3195,3200,3190,5050
20230821,150500,2416288425,3200,3200,3200,3200,100
20230821,150400,2415968425,3200,3190,3200,3190,104
20230821,150300,2415636625,3190,3195,3195,3190,792
20230821,150200,2413108920,3195,3205,3205,3195,353
20230821,150100,2411980570,3205,3200,3205,3200,531
20230821,150000,2410281365,3205,3205,3205,3205,4
20230821,145900,2410268545,3205,3200,3205,3200,91
20230821,145800,2409977340,3205,3195,3205,3195,1199
20230821,145700,2406141555,3200,3200,3200,3190,657
20230821,145600,2404040450,3200,3200,3205,3190,3221
20230821,145500,2393751495,3200,3205,3205,3200,608
20230821,145400,2391803345,3205,3210,3210,3205,321
20230821,145300,2390772970,3210,3210,3210,3205,1548
20230821,145200,2385810615,3210,3210,3210,3210,70
20230821,145100,2385585915,3210,3215,3215,3205,409
20230821,145000,2384274040,3215,3215,3215,3205,633
20230821,144900,2382244965,3215,3215,3215,3215,1
20230821,144800,2382241750,3205,3205,3215,3205,2300
20230821,144700,2374862555,3205,3205,3205,3195,812
20230821,144600,2372263120,3205,3200,3205,3195,504
20230821,144500,2370651785,3205,3205,3205,3205,0
20230821,144400,2370651785,3205,3200,3205,3200,418
20230821,144300,2369314180,3200,3200,3200,3200,10
20230821,144200,2369282180,3200,3200,3200,3200,500
20230821,144100,2367682180,3200,3205,3205,3200,843
20230821,144000,2364984280,3200,3200,3200,3200,2000
20230821,143900,2358584280,3205,3205,3205,3200,423
20230821,143800,2357230565,3205,3210,3210,3205,714
20230821,143700,2354942090,3200,3210,3210,3200,1481
20230821,143600,2350197705,3205,3205,3205,3205,449
20230821,143500,2348758660,3205,3205,3210,3205,101
20230821,143400,2348434950,3205,3200,3205,3200,536
20230821,143300,2346718240,3200,3205,3205,3200,74
20230821,143200,2346481435,3200,3205,3205,3200,738
20230821,143100,2344119830,3195,3195,3195,3195,0
20230821,143000,2344119830,3195,3205,3205,3195,4002
20230821,142900,2331321960,3205,3205,3205,3205,2
20230821,142800,2331315550,3200,3205,3205,3200,2288
20230821,142700,2323993205,3210,3210,3210,3210,1
20230821,142600,2323989995,3210,3210,3210,3210,0
20230821,142500,2323989995,3210,3210,3210,3210,1
20230821,142400,2323986785,3205,3205,3210,3205,49
20230821,142300,2323829735,3210,3205,3210,3200,1205
20230821,142200,2319967720,3205,3205,3205,3205,9
20230821,142100,2319938875,3210,3200,3210,3200,57
20230821,142000,2319756430,3215,3210,3215,3200,203
20230821,141900,2319106765,3215,3205,3215,3205,502
20230821,141800,2317497835,3215,3200,3215,3200,291
20230821,141700,2316562525,3215,3205,3215,3205,942
20230821,141600,2313540190,3200,3205,3205,3200,5757
20230821,141500,2295115000,3205,3215,3215,3205,1062
20230821,141400,2291711185,3210,3215,3215,3210,1201
20230821,141300,2287855475,3215,3215,3215,3205,1809
20230821,141200,2282045540,3215,3210,3215,3210,464
20230821,141100,2280556055,3210,3215,3215,3210,1019
20230821,141000,2277283495,3215,3215,3215,3215,504
20230821,140900,2275663135,3215,3215,3215,3215,200
20230821,140800,2275020135,3220,3220,3220,3220,11
20230821,140700,2274984715,3210,3220,3220,3210,91
20230821,140600,2274692595,3220,3210,3220,3210,129
20230821,140500,2274277225,3220,3205,3220,3205,130
20230821,140400,2273859780,3205,3205,3205,3205,1
20230821,140300,2273856575,3205,3205,3205,3205,102
20230821,140200,2273529665,3205,3205,3205,3205,71
20230821,140100,2273302110,3205,3205,3205,3200,20
20230821,140000,2273238015,3205,3200,3205,3200,18
20230821,135900,2273180335,3205,3205,3205,3205,60
20230821,135800,2272988035,3205,3205,3205,3205,363
20230821,135700,2271824620,3205,3205,3205,3205,3266
20230821,135600,2261357090,3210,3220,3220,3210,1438
20230821,135500,2256729435,3220,3220,3220,3220,1
20230821,135400,2256726215,3210,3215,3215,3210,1113
20230821,135300,2253147935,3215,3215,3215,3215,0
20230821,135200,2253147935,3215,3215,3215,3215,1085
20230821,135100,2249659660,3215,3215,3215,3215,1823
20230821,135000,2243798715,3215,3210,3215,3205,457
20230821,134900,2242332095,3210,3210,3210,3210,68
20230821,134800,2242113815,3215,3215,3215,3210,133
20230821,134700,2241686250,3215,3215,3215,3215,398
20230821,134600,2240406680,3220,3215,3220,3215,687
20230821,134500,2238197970,3210,3205,3210,3205,1177
20230821,134400,2234423335,3205,3210,3210,3205,462
20230821,134300,2232941565,3210,3205,3210,3205,1027
20230821,134200,2229650025,3210,3205,3210,3205,501
20230821,134100,2228044315,3210,3215,3215,3210,430
20230821,134000,2226663945,3215,3220,3220,3215,315
20230821,133900,2225649795,3220,3220,3220,3220,0
20230821,133800,2225649795,3220,3215,3220,3215,7
20230821,133700,2225627285,3215,3215,3215,3210,404
20230821,133600,2224330045,3215,3215,3215,3215,821
20230821,133500,2221690530,3220,3220,3220,3220,0
20230821,133400,2221690530,3220,3215,3220,3215,519
20230821,133300,2220020990,3215,3215,3215,3205,583
20230821,133200,2218148170,3215,3215,3215,3205,1401
20230821,133100,2213645955,3215,3215,3215,3215,190
20230821,133000,2213035105,3215,3215,3215,3215,410
20230821,132900,2211716955,3215,3210,3215,3205,1021
20230821,132800,2208435070,3205,3205,3205,3205,500
20230821,132700,2206832570,3200,3200,3200,3200,151
20230821,132600,2206349370,3200,3200,3200,3200,154
20230821,132500,2205856570,3200,3200,3200,3200,100
20230821,132400,2205536570,3200,3210,3210,3200,2471
20230821,132300,2197611560,3215,3215,3215,3215,1
20230821,132200,2197608345,3210,3215,3215,3210,987
20230821,132100,2194439810,3210,3215,3215,3210,156
20230821,132000,2193939045,3205,3210,3210,3205,1298
20230821,131900,2189778550,3215,3215,3215,3215,1
20230821,131800,2189775335,3210,3210,3210,3210,24
20230821,131700,2189698295,3210,3205,3210,3205,292
20230821,131600,2188760990,3210,3210,3210,3210,200
20230821,131500,2188118990,3210,3210,3210,3210,0
20230821,131400,2188118990,3210,3210,3210,3210,938
20230821,131300,2185108010,3215,3210,3215,3210,227
20230821,131200,2184379320,3210,3215,3220,3210,28
20230821,131100,2184289425,3210,3210,3210,3210,542
20230821,131000,2182549605,3210,3225,3225,3210,6976
20230821,130900,2160101810,3230,3225,3230,3225,338
20230821,130800,2159010205,3230,3220,3230,3220,42
20230821,130700,2158874955,3225,3230,3230,3220,12597
20230821,130600,2118199910,3230,3230,3240,3230,1499
20230821,130500,2113358120,3235,3245,3245,3235,7112
20230821,130400,2090332530,3245,3240,3245,3240,1614
20230821,130300,2085098520,3240,3235,3245,3230,8949
20230821,130200,2056104880,3235,3240,3240,3225,6320
20230821,130100,2035683165,3240,3235,3240,3235,3190
20230821,130000,2025358725,3235,3235,3240,3235,3647
20230821,125900,2013560010,3235,3225,3235,3225,778
20230821,125800,2011047290,3230,3225,3230,3215,2787
20230821,125700,2002058385,3225,3230,3230,3220,1876
20230821,125600,1996008325,3225,3200,3225,3200,5955
20230821,125500,1976853145,3200,3200,3200,3200,1
20230821,125400,1976849945,3195,3200,3200,3195,101
20230821,125300,1976527200,3195,3195,3195,3195,150
20230821,125200,1976047950,3195,3195,3195,3195,1
20230821,125100,1976044755,3200,3200,3200,3200,1
20230821,125000,1976041555,3200,3200,3200,3200,79
20230821,124900,1975788755,3205,3200,3205,3200,442
20230821,124800,1974372245,3200,3200,3200,3195,1496
20230821,124700,1969587655,3200,3205,3205,3200,239
20230821,124600,1968822705,3205,3205,3205,3205,1
20230821,124500,1968819500,3200,3200,3200,3200,1
20230821,124400,1968816300,3200,3200,3200,3200,0
20230821,124300,1968816300,3200,3200,3200,3200,69
20230821,124200,1968595500,3195,3195,3195,3190,4415
20230821,124100,1954491650,3200,3200,3200,3200,30
20230821,124000,1954395650,3200,3200,3200,3200,1924
20230821,123900,1948238850,3200,3200,3200,3200,30
20230821,123800,1948142850,3200,3200,3200,3200,262
20230821,123700,1947304450,3205,3205,3205,3205,100
20230821,123600,1946983950,3200,3200,3200,3200,1678
20230821,123500,1941614350,3200,3205,3205,3200,11
20230821,123400,1941579140,3205,3205,3205,3205,625
20230821,123300,1939576015,3205,3205,3205,3205,100
20230821,123200,1939255515,3200,3200,3200,3200,1
20230821,123100,1939252315,3205,3205,3205,3205,944
20230821,123000,1936226795,3205,3200,3205,3200,102
20230821,122900,1935900385,3200,3200,3200,3200,0
20230821,122800,1935900385,3200,3200,3200,3200,101
20230821,122700,1935577185,3195,3190,3195,3190,11
20230821,122600,1935542090,3190,3195,3195,3190,48
20230821,122500,1935388960,3190,3190,3190,3190,0
20230821,122400,1935388960,3190,3200,3200,3190,221
20230821,122300,1934683750,3205,3205,3205,3205,0
20230821,122200,1934683750,3205,3205,3205,3205,1
20230821,122100,1934680545,3190,3205,3205,3190,1291
20230821,122000,1930562240,3195,3200,3200,3195,1001
20230821,121900,1927359045,3195,3200,3200,3195,8
20230821,121800,1927333480,3180,3180,3180,3180,0
20230821,121700,1927333480,3180,3180,3180,3180,102
20230821,121600,1927009120,3175,3185,3185,3175,4702
20230821,121500,1912056550,3185,3190,3190,3185,418
20230821,121400,1910723660,3190,3190,3190,3190,311
20230821,121300,1909731570,3195,3200,3205,3195,485
20230821,121200,1908180425,3200,3200,3200,3200,288
20230821,121100,1907258825,3190,3190,3190,3185,1456
20230821,121000,1902615520,3190,3200,3200,3190,818
20230821,120900,1900005600,3190,3190,3190,3190,47
20230821,120800,1899855670,3200,3200,3200,3200,2
20230821,120700,1899849270,3200,3200,3200,3200,0
20230821,120600,1899849270,3200,3200,3200,3200,404
20230821,120500,1898556470,3200,3200,3200,3200,0
20230821,120400,1898556470,3200,3195,3200,3195,3
20230821,120300,1898546875,3200,3180,3200,3180,389
20230821,120200,1897303950,3195,3185,3195,3180,240
20230821,120100,1896540695,3180,3190,3190,3180,1258
20230821,120000,1892538995,3190,3190,3190,3190,0
20230821,115900,1892538995,3190,3190,3190,3190,0
20230821,115800,1892538995,3190,3195,3195,3190,919
20230821,115700,1889603670,3200,3195,3200,3195,132
20230821,115600,1889181405,3190,3190,3190,3190,0
20230821,115500,1889181405,3190,3190,3190,3190,3
20230821,115400,1889171835,3190,3190,3190,3190,0
20230821,115300,1889171835,3190,3190,3190,3190,1
20230821,115200,1889168645,3195,3200,3200,3195,400
20230821,115100,1887889145,3195,3185,3195,3185,134
20230821,115000,1887462255,3185,3185,3185,3170,5245
20230821,114900,1870801940,3185,3200,3200,3175,20819
20230821,114800,1804520195,3195,3200,3200,3195,825
20230821,114700,1801884310,3195,3195,3195,3195,225
20230821,114600,1801165435,3195,3195,3200,3195,159
20230821,114500,1800657420,3200,3200,3200,3200,127
20230821,114400,1800251020,3205,3200,3205,3200,251
20230821,114300,1799446570,3200,3205,3205,3200,7
20230821,114200,1799424160,3200,3200,3200,3200,229
20230821,114100,1798691360,3205,3205,3205,3205,199
20230821,114000,1798053565,3200,3195,3200,3195,134
20230821,113900,1797625270,3195,3190,3195,3190,6
20230821,113800,1797606120,3190,3190,3190,3190,246
20230821,113700,1796821380,3190,3190,3190,3190,413
20230821,113600,1795503910,3190,3190,3190,3190,4
20230821,113500,1795491150,3195,3200,3200,3195,2899
20230821,113400,1786228775,3210,3195,3210,3195,316
20230821,113300,1785217495,3195,3215,3215,3195,350
20230821,113200,1784095365,3195,3220,3225,3195,12412
20230821,113100,1744252850,3205,3200,3220,3200,4718
20230821,113000,1729119130,3200,3190,3200,3190,472
20230821,112900,1727609695,3190,3185,3190,3185,1501
20230821,112800,1722829005,3185,3190,3190,3185,1369
20230821,112700,1718468440,3195,3185,3195,3185,5582
20230821,112600,1700680280,3185,3185,3190,3185,2432
20230821,112500,1692932830,3180,3185,3185,3180,3005
20230821,112400,1683362455,3190,3195,3195,3190,2190
20230821,112300,1676375525,3190,3195,3195,3190,1975
20230821,112200,1670066120,3195,3200,3200,3195,356
20230821,112100,1668928320,3200,3200,3200,3200,1720
20230821,112000,1663424320,3200,3200,3205,3200,2154
20230821,111900,1656528475,3200,3220,3220,3200,8015
20230821,111800,1630804700,3220,3220,3220,3215,520
20230821,111700,1629130350,3225,3215,3225,3215,450
20230821,111600,1627683175,3215,3200,3215,3195,8555
20230821,111500,1600280085,3195,3205,3215,3195,15163
20230821,111400,1551732180,3205,3230,3230,3205,19204
20230821,111300,1489873540,3230,3225,3230,3225,1451
20230821,111200,1485187935,3225,3235,3240,3225,8867
20230821,111100,1456544830,3235,3240,3245,3230,3736
20230821,111000,1444465780,3240,3250,3250,3235,13900
20230821,110900,1399421150,3245,3245,3260,3245,24186
20230821,110800,1320810255,3245,3280,3290,3225,60242
20230821,110700,1124600035,3280,3200,3280,3200,75718
20230821,110600,879628820,3200,3200,3200,3200,1133
20230821,110500,876003220,3200,3185,3200,3185,20189
20230821,110400,811603330,3175,3185,3185,3175,120
20230821,110300,811221330,3185,3185,3185,3185,0
20230821,110200,811221330,3185,3170,3185,3170,1655
20230821,110100,805970645,3170,3170,3170,3170,84
20230821,110000,805704365,3180,3170,3180,3170,124
20230821,105900,805311275,3165,3180,3180,3165,4005
20230821,105800,792622065,3180,3180,3180,3180,123
20230821,105700,792230925,3175,3175,3180,3175,1744
20230821,105600,786690160,3180,3180,3180,3180,0
20230821,105500,786690160,3180,3180,3180,3180,16
20230821,105400,786639280,3180,3180,3180,3180,1140
20230821,105300,783014080,3180,3180,3180,3180,301
20230821,105200,782056900,3180,3180,3180,3180,200
20230821,105100,781420900,3180,3180,3180,3180,21
20230821,105000,781354120,3185,3175,3185,3175,33
20230821,104900,781249185,3175,3185,3185,3175,13
20230821,104800,781207810,3185,3180,3185,3180,2410
20230821,104700,773543250,3180,3170,3180,3170,441
20230821,104600,772144265,3170,3170,3170,3170,0
20230821,104500,772144265,3170,3170,3170,3170,0
20230821,104400,772144265,3170,3170,3170,3170,325
20230821,104300,771114015,3170,3175,3175,3170,112
20230821,104200,770758420,3180,3185,3185,3170,878
20230821,104100,767966635,3185,3185,3185,3175,1292
20230821,104000,763864515,3180,3180,3180,3170,1105
20230821,103900,760353495,3180,3170,3180,3170,1518
20230821,103800,755529435,3170,3170,3170,3170,2081
20230821,103700,748932665,3180,3180,3180,3180,0
20230821,103600,748932665,3180,3180,3180,3175,601
20230821,103500,747023985,3175,3180,3185,3175,2928
20230821,103400,737725005,3185,3190,3190,3185,538
20230821,103300,736011295,3190,3190,3190,3190,250
20230821,103200,735213795,3180,3185,3185,3180,491
20230821,103100,733651625,3190,3180,3190,3180,2990
20230821,103000,724143405,3180,3180,3180,3180,0
20230821,102900,724143405,3180,3170,3180,3170,16
20230821,102800,724092675,3170,3170,3170,3170,251
20230821,102700,723297005,3180,3180,3180,3180,208
20230821,102600,722635565,3170,3170,3170,3170,200
20230821,102500,722001565,3180,3180,3180,3180,1
20230821,102400,721998385,3170,3175,3175,3170,2100
20230821,102300,715340965,3180,3175,3180,3175,236
20230821,102200,714591660,3180,3180,3180,3180,462
20230821,102100,713122500,3185,3185,3185,3185,0
20230821,102000,713122500,3185,3175,3185,3175,502
20230821,101900,711528635,3175,3180,3185,3175,7483
20230821,101800,687722760,3175,3170,3175,3170,1127
20230821,101700,684147940,3180,3180,3180,3180,1
20230821,101600,684144760,3170,3175,3175,3170,1924
20230821,101500,678040620,3175,3175,3175,3175,469
20230821,101400,676551545,3175,3175,3175,3175,10
20230821,101300,676519795,3175,3180,3180,3175,524
20230821,101200,674855840,3180,3175,3180,3175,569
20230821,101100,673049260,3175,3185,3185,3175,1196
20230821,101000,669251225,3190,3190,3190,3190,200
20230821,100900,668613225,3190,3190,3190,3190,8
20230821,100800,668587705,3190,3200,3200,3190,1190
20230821,100700,664783150,3195,3180,3195,3180,6326
20230821,100600,644595795,3180,3175,3180,3175,254
20230821,100500,643788155,3175,3180,3180,3175,44
20230821,100400,643648450,3180,3185,3185,3180,1031
20230821,100300,640369770,3185,3185,3185,3185,251
20230821,100200,639570335,3190,3185,3190,3185,36
20230821,100100,639455670,3190,3195,3195,3185,1326
20230821,100000,635226500,3190,3195,3195,3190,11
20230821,095900,635191405,3190,3175,3190,3175,3840
20230821,095800,622959830,3185,3185,3185,3185,110
20230821,095700,622609480,3185,3185,3185,3185,10
20230821,095600,622577630,3185,3175,3185,3175,6
20230821,095500,622558570,3175,3190,3190,3175,313
20230821,095400,621564765,3180,3180,3180,3180,100
20230821,095300,621246765,3180,3175,3180,3175,2403
20230821,095200,613616505,3180,3180,3180,3180,4854
20230821,095100,598180785,3190,3170,3190,3160,9016
20230821,095000,569567500,3170,3180,3180,3170,2527
20230821,094900,561543235,3180,3185,3185,3180,1106
20230821,094800,558023095,3185,3190,3190,3185,297
20230821,094700,557076650,3190,3195,3195,3190,1965
20230821,094600,550805790,3190,3180,3190,3180,3889
20230821,094500,538417375,3185,3185,3185,3185,612
20230821,094400,536468155,3180,3180,3180,3175,9924
20230821,094300,504912335,3180,3175,3180,3175,2633
20230821,094200,496540380,3180,3185,3190,3170,540
20230821,094100,494818890,3195,3185,3195,3175,1748
20230821,094000,489257325,3195,3195,3200,3185,14682
20230821,093900,442391510,3195,3180,3195,3175,15618
20230821,093800,392592465,3175,3170,3175,3170,1883
20230821,093700,386614365,3170,3170,3175,3165,1733
20230821,093600,381121700,3170,3165,3170,3165,439
20230821,093500,379732255,3165,3165,3165,3165,11
20230821,093400,379697440,3165,3170,3170,3165,1251
20230821,093300,375738020,3165,3160,3165,3160,3560
20230821,093200,364470785,3165,3160,3165,3160,206
20230821,093100,363819795,3160,3160,3165,3160,120
20230821,093000,363440095,3170,3165,3170,3160,244
20230821,092900,362667985,3165,3170,3170,3165,460
20230821,092800,361212035,3170,3160,3170,3160,469
20230821,092700,359727570,3160,3155,3160,3155,8447
20230821,092600,333035580,3160,3150,3160,3150,589
20230821,092500,331177245,3150,3145,3150,3140,397
20230821,092400,329927645,3150,3150,3150,3150,581
20230821,092300,328097495,3155,3150,3155,3150,6646
20230821,092200,307137595,3155,3150,3155,3150,426
20230821,092100,305794640,3150,3150,3155,3150,1372
20230821,092000,301472835,3140,3140,3155,3140,518
20230821,091900,299843665,3155,3155,3155,3155,100
20230821,091800,299528165,3150,3150,3150,3140,10705
20230821,091700,265807475,3150,3135,3155,3135,745
20230821,091600,263462860,3140,3125,3140,3125,923
20230821,091500,260573290,3120,3125,3125,3115,10532
20230821,091400,227696910,3125,3130,3130,3125,203
20230821,091300,227061570,3125,3130,3130,3125,908
20230821,091200,224223505,3130,3135,3135,3130,654
20230821,091100,222175560,3135,3140,3140,3120,5703
20230821,091000,204327675,3140,3140,3145,3130,2772
20230821,090900,195638755,3140,3155,3155,3140,3628
20230821,090800,184214760,3155,3155,3160,3155,2037
20230821,090700,177787875,3160,3165,3165,3155,3139
20230821,090600,167869470,3165,3160,3165,3160,2149
20230821,090500,161076040,3160,3160,3160,3150,1719
20230821,090400,155650365,3160,3155,3160,3145,4811
20230821,090300,140503560,3160,3160,3165,3160,928
20230821,090200,137567405,3140,3175,3175,3140,18455
20230821,090100,79306920,3175,3175,3175,3165,7480
20230821,090000,55586665,3175,3190,3190,3165,17459