stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,194100,1587366385,2630,2630,2630,2630,16688
20230821,194000,1587366385,2630,2630,2630,2630,0
20230821,193900,1587366385,2630,2630,2630,2630,0
20230821,193800,1587366385,2630,2630,2630,2630,0
20230821,193700,1587366385,2630,2630,2630,2630,0
20230821,193600,1587366385,2630,2630,2630,2630,0
20230821,193500,1587366385,2630,2630,2630,2630,0
20230821,193400,1587366385,2630,2630,2630,2630,0
20230821,193300,1587366385,2630,2630,2630,2630,0
20230821,193200,1587366385,2630,2630,2630,2630,0
20230821,193100,1587366385,2630,2630,2630,2630,0
20230821,193000,1587366385,2630,2630,2630,2630,0
20230821,192900,1587366385,2630,2630,2630,2630,0
20230821,192800,1587366385,2630,2630,2630,2630,0
20230821,192700,1587366385,2630,2630,2630,2630,0
20230821,192600,1587366385,2630,2630,2630,2630,0
20230821,192500,1587366385,2630,2630,2630,2630,0
20230821,192400,1587366385,2630,2630,2630,2630,0
20230821,192300,1587366385,2630,2630,2630,2630,0
20230821,192200,1587366385,2630,2630,2630,2630,0
20230821,192100,1587366385,2630,2630,2630,2630,0
20230821,192000,1587366385,2630,2630,2630,2630,0
20230821,191900,1587366385,2630,2630,2630,2630,0
20230821,191800,1587366385,2630,2630,2630,2630,0
20230821,191700,1587366385,2630,2630,2630,2630,0
20230821,191600,1587366385,2630,2630,2630,2630,0
20230821,191500,1587366385,2630,2630,2630,2630,0
20230821,191400,1587366385,2630,2630,2630,2630,0
20230821,191300,1587366385,2630,2630,2630,2630,0
20230821,191200,1587366385,2630,2630,2630,2630,0
20230821,191100,1587366385,2630,2630,2630,2630,16688
20230821,191000,1587366385,2630,2630,2630,2630,0
20230821,190900,1587366385,2630,2630,2630,2630,0
20230821,190800,1587366385,2630,2630,2630,2630,0
20230821,190700,1587366385,2630,2630,2630,2630,0
20230821,190600,1587366385,2630,2630,2630,2630,0
20230821,190500,1587366385,2630,2630,2630,2630,0
20230821,190400,1587366385,2630,2630,2630,2630,0
20230821,190300,1587366385,2630,2630,2630,2630,0
20230821,190200,1587366385,2630,2630,2630,2630,0
20230821,190100,1587366385,2630,2630,2630,2630,0
20230821,190000,1587366385,2630,2630,2630,2630,0
20230821,185900,1587366385,2630,2630,2630,2630,0
20230821,185800,1587366385,2630,2630,2630,2630,0
20230821,185700,1587366385,2630,2630,2630,2630,0
20230821,185600,1587366385,2630,2630,2630,2630,0
20230821,185500,1587366385,2630,2630,2630,2630,0
20230821,185400,1587366385,2630,2630,2630,2630,0
20230821,185300,1587366385,2630,2630,2630,2630,0
20230821,185200,1587366385,2630,2630,2630,2630,0
20230821,185100,1587366385,2630,2630,2630,2630,0
20230821,185000,1587366385,2630,2630,2630,2630,0
20230821,184900,1587366385,2630,2630,2630,2630,0
20230821,184800,1587366385,2630,2630,2630,2630,0
20230821,184700,1587366385,2630,2630,2630,2630,0
20230821,184600,1587366385,2630,2630,2630,2630,0
20230821,184500,1587366385,2630,2630,2630,2630,0
20230821,184400,1587366385,2630,2630,2630,2630,0
20230821,184300,1587366385,2630,2630,2630,2630,0
20230821,184200,1587366385,2630,2630,2630,2630,0
20230821,184100,1587366385,2630,2630,2630,2630,16688
20230821,184000,1587366385,2630,2630,2630,2630,0
20230821,183900,1587366385,2630,2630,2630,2630,0
20230821,183800,1587366385,2630,2630,2630,2630,0
20230821,183700,1587366385,2630,2630,2630,2630,0
20230821,183600,1587366385,2630,2630,2630,2630,0
20230821,183500,1587366385,2630,2630,2630,2630,0
20230821,183400,1587366385,2630,2630,2630,2630,0
20230821,183300,1587366385,2630,2630,2630,2630,0
20230821,183200,1587366385,2630,2630,2630,2630,0
20230821,183100,1587366385,2630,2630,2630,2630,0
20230821,183000,1587366385,2630,2630,2630,2630,0
20230821,182900,1587366385,2630,2630,2630,2630,0
20230821,182800,1587366385,2630,2630,2630,2630,0
20230821,182700,1587366385,2630,2630,2630,2630,0
20230821,182600,1587366385,2630,2630,2630,2630,0
20230821,182500,1587366385,2630,2630,2630,2630,0
20230821,182400,1587366385,2630,2630,2630,2630,0
20230821,182300,1587366385,2630,2630,2630,2630,0
20230821,182200,1587366385,2630,2630,2630,2630,0
20230821,182100,1587366385,2630,2630,2630,2630,0
20230821,182000,1587366385,2630,2630,2630,2630,0
20230821,181900,1587366385,2630,2630,2630,2630,0
20230821,181800,1587366385,2630,2630,2630,2630,0
20230821,181700,1587366385,2630,2630,2630,2630,0
20230821,181600,1587366385,2630,2630,2630,2630,0
20230821,181500,1587366385,2630,2630,2630,2630,0
20230821,181400,1587366385,2630,2630,2630,2630,0
20230821,181300,1587366385,2630,2630,2630,2630,0
20230821,181200,1587366385,2630,2630,2630,2630,0
20230821,181100,1587366385,2630,2630,2630,2630,16688
20230821,181000,1587366385,2630,2630,2630,2630,0
20230821,180900,1587366385,2630,2630,2630,2630,0
20230821,180800,1587366385,2630,2630,2630,2630,0
20230821,180700,1587366385,2630,2630,2630,2630,0
20230821,180600,1587366385,2630,2630,2630,2630,0
20230821,180500,1587366385,2630,2630,2630,2630,0
20230821,180400,1587366385,2630,2630,2630,2630,0
20230821,180300,1587366385,2630,2630,2630,2630,0
20230821,180200,1587366385,2630,2630,2630,2630,0
20230821,180100,1587366385,2630,2630,2630,2630,0
20230821,180000,1587366385,2630,2630,2630,2630,0
20230821,175900,1587366385,2630,2630,2630,2630,0
20230821,175800,1587366385,2630,2630,2630,2630,0
20230821,175700,1587366385,2630,2630,2630,2630,0
20230821,175600,1587366385,2630,2630,2630,2630,0
20230821,175500,1587366385,2630,2630,2630,2630,0
20230821,175400,1587366385,2630,2630,2630,2630,0
20230821,175300,1587366385,2630,2630,2630,2630,0
20230821,175200,1587366385,2630,2630,2630,2630,0
20230821,175100,1587366385,2630,2630,2630,2630,0
20230821,175000,1587366385,2630,2630,2630,2630,0
20230821,174900,1587366385,2630,2630,2630,2630,0
20230821,174800,1587366385,2630,2630,2630,2630,0
20230821,174700,1587366385,2630,2630,2630,2630,0
20230821,174600,1587366385,2630,2630,2630,2630,0
20230821,174500,1587366385,2630,2630,2630,2630,0
20230821,174400,1587366385,2630,2630,2630,2630,0
20230821,174300,1587366385,2630,2630,2630,2630,0
20230821,174200,1587366385,2630,2630,2630,2630,0
20230821,174100,1587366385,2630,2630,2630,2630,16688
20230821,174000,1587366385,2630,2630,2630,2630,0
20230821,173900,1587366385,2630,2630,2630,2630,0
20230821,173800,1587366385,2630,2630,2630,2630,0
20230821,173700,1587366385,2630,2630,2630,2630,0
20230821,173600,1587366385,2630,2630,2630,2630,0
20230821,173500,1587366385,2630,2630,2630,2630,0
20230821,173400,1587366385,2630,2630,2630,2630,0
20230821,173300,1587366385,2630,2630,2630,2630,0
20230821,173200,1587366385,2630,2630,2630,2630,0
20230821,173100,1587366385,2630,2630,2630,2630,0
20230821,173000,1587366385,2630,2630,2630,2630,0
20230821,172900,1587366385,2630,2630,2630,2630,0
20230821,172800,1587366385,2630,2630,2630,2630,0
20230821,172700,1587366385,2630,2630,2630,2630,0
20230821,172600,1587366385,2630,2630,2630,2630,0
20230821,172500,1587366385,2630,2630,2630,2630,0
20230821,172400,1587366385,2630,2630,2630,2630,0
20230821,172300,1587366385,2630,2630,2630,2630,0
20230821,172200,1587366385,2630,2630,2630,2630,0
20230821,172100,1587366385,2630,2630,2630,2630,0
20230821,172000,1587366385,2630,2630,2630,2630,0
20230821,171900,1587366385,2630,2630,2630,2630,0
20230821,171800,1587366385,2630,2630,2630,2630,0
20230821,171700,1587366385,2630,2630,2630,2630,0
20230821,171600,1587366385,2630,2630,2630,2630,0
20230821,171500,1587366385,2630,2630,2630,2630,0
20230821,171400,1587366385,2630,2630,2630,2630,0
20230821,171300,1587366385,2630,2630,2630,2630,0
20230821,171200,1587366385,2630,2630,2630,2630,0
20230821,171100,1587366385,2630,2630,2630,2630,16688
20230821,171000,1587366385,2630,2630,2630,2630,0
20230821,170900,1587366385,2630,2630,2630,2630,0
20230821,170800,1587366385,2630,2630,2630,2630,0
20230821,170700,1587366385,2630,2630,2630,2630,0
20230821,170600,1587366385,2630,2630,2630,2630,0
20230821,170500,1587366385,2630,2630,2630,2630,0
20230821,170400,1587366385,2630,2630,2630,2630,0
20230821,170300,1587366385,2630,2630,2630,2630,0
20230821,170200,1587366385,2630,2630,2630,2630,0
20230821,170100,1587366385,2630,2630,2630,2630,0
20230821,170000,1587366385,2630,2630,2630,2630,0
20230821,165900,1587366385,2630,2630,2630,2630,0
20230821,165800,1587366385,2630,2630,2630,2630,0
20230821,165700,1587366385,2630,2630,2630,2630,0
20230821,165600,1587366385,2630,2630,2630,2630,0
20230821,165500,1587366385,2630,2630,2630,2630,0
20230821,165400,1587366385,2630,2630,2630,2630,0
20230821,165300,1587366385,2630,2630,2630,2630,0
20230821,165200,1587366385,2630,2630,2630,2630,0
20230821,165100,1587366385,2630,2630,2630,2630,0
20230821,165000,1587366385,2630,2630,2630,2630,0
20230821,164900,1587366385,2630,2630,2630,2630,0
20230821,164800,1587366385,2630,2630,2630,2630,0
20230821,164700,1587366385,2630,2630,2630,2630,0
20230821,164600,1587366385,2630,2630,2630,2630,0
20230821,164500,1587366385,2630,2630,2630,2630,0
20230821,164400,1587366385,2630,2630,2630,2630,0
20230821,164300,1587366385,2630,2630,2630,2630,0
20230821,164200,1587366385,2630,2630,2630,2630,0
20230821,164100,1587366385,2630,2630,2630,2630,16688
20230821,164000,1587366385,2630,2630,2630,2630,0
20230821,163900,1587366385,2630,2630,2630,2630,0
20230821,163800,1587366385,2630,2630,2630,2630,0
20230821,163700,1587366385,2630,2630,2630,2630,0
20230821,163600,1587366385,2630,2630,2630,2630,0
20230821,163500,1587366385,2630,2630,2630,2630,0
20230821,163400,1587366385,2630,2630,2630,2630,0
20230821,163300,1587366385,2630,2630,2630,2630,0
20230821,163200,1587366385,2630,2630,2630,2630,0
20230821,163100,1587366385,2630,2630,2630,2630,0
20230821,163000,1587366385,2630,2630,2630,2630,0
20230821,162900,1587366385,2630,2630,2630,2630,0
20230821,162800,1587366385,2630,2630,2630,2630,0
20230821,162700,1587366385,2630,2630,2630,2630,0
20230821,162600,1587366385,2630,2630,2630,2630,0
20230821,162500,1587366385,2630,2630,2630,2630,0
20230821,162400,1587366385,2630,2630,2630,2630,0
20230821,162300,1587366385,2630,2630,2630,2630,0
20230821,162200,1587366385,2630,2630,2630,2630,0
20230821,162100,1587366385,2630,2630,2630,2630,0
20230821,162000,1587366385,2630,2630,2630,2630,0
20230821,161900,1587366385,2630,2630,2630,2630,0
20230821,161800,1587366385,2630,2630,2630,2630,0
20230821,161700,1587366385,2630,2630,2630,2630,0
20230821,161600,1587366385,2630,2630,2630,2630,0
20230821,161500,1587366385,2630,2630,2630,2630,0
20230821,161400,1587366385,2630,2630,2630,2630,0
20230821,161300,1587366385,2630,2630,2630,2630,0
20230821,161200,1587366385,2630,2630,2630,2630,0
20230821,161100,1587366385,2630,2630,2630,2630,16688
20230821,161000,1587366385,2630,2630,2630,2630,0
20230821,160900,1587366385,2630,2630,2630,2630,0
20230821,160800,1587366385,2630,2630,2630,2630,0
20230821,160700,1587366385,2630,2630,2630,2630,0
20230821,160600,1587366385,2630,2630,2630,2630,0
20230821,160500,1587366385,2630,2630,2630,2630,0
20230821,160400,1587366385,2630,2630,2630,2630,0
20230821,160300,1587366385,2630,2630,2630,2630,0
20230821,160200,1587366385,2630,2630,2630,2630,0
20230821,160100,1587366385,2630,2630,2630,2630,0
20230821,160000,1587366385,2630,2630,2630,2630,0
20230821,155900,1587366385,2630,2630,2630,2630,0
20230821,155800,1587366385,2630,2630,2630,2630,0
20230821,155700,1587366385,2630,2630,2630,2630,0
20230821,155600,1587366385,2630,2630,2630,2630,0
20230821,155500,1587366385,2630,2630,2630,2630,0
20230821,155400,1587366385,2630,2630,2630,2630,0
20230821,155300,1587366385,2630,2630,2630,2630,0
20230821,155200,1587366385,2630,2630,2630,2630,0
20230821,155100,1587366385,2630,2630,2630,2630,0
20230821,155000,1587366385,2630,2630,2630,2630,0
20230821,154900,1587366385,2630,2630,2630,2630,0
20230821,154800,1587366385,2630,2630,2630,2630,0
20230821,154700,1587366385,2630,2630,2630,2630,0
20230821,154600,1587366385,2630,2630,2630,2630,0
20230821,154500,1587366385,2630,2630,2630,2630,0
20230821,154400,1587366385,2630,2630,2630,2630,0
20230821,154300,1587366385,2630,2630,2630,2630,0
20230821,154200,1587366385,2630,2630,2630,2630,0
20230821,154100,1587366385,2630,2630,2630,2630,16688
20230821,154000,1587366385,2630,2630,2630,2630,0
20230821,153900,1587366385,2630,2630,2630,2630,0
20230821,153800,1587366385,2630,2630,2630,2630,0
20230821,153700,1587366385,2630,2630,2630,2630,0
20230821,153600,1587366385,2630,2630,2630,2630,0
20230821,153500,1587366385,2630,2630,2630,2630,0
20230821,153400,1587366385,2630,2630,2630,2630,0
20230821,153300,1587366385,2630,2630,2630,2630,0
20230821,153200,1587366385,2630,2630,2630,2630,0
20230821,153100,1587366385,2630,2630,2630,2630,0
20230821,153000,1587366385,2630,2630,2630,2630,16688
20230821,152900,1543476945,2635,2635,2635,2635,0
20230821,152800,1543476945,2635,2635,2635,2635,0
20230821,152700,1543476945,2635,2635,2635,2635,0
20230821,152600,1543476945,2635,2635,2635,2635,0
20230821,152500,1543476945,2635,2635,2635,2635,0
20230821,152400,1543476945,2635,2635,2635,2635,0
20230821,152300,1543476945,2635,2635,2635,2635,0
20230821,152200,1543476945,2635,2635,2635,2635,0
20230821,152100,1543476945,2635,2635,2635,2635,0
20230821,152000,1543476945,2635,2635,2635,2635,0
20230821,151900,1543476945,2635,2630,2635,2630,711
20230821,151800,1541604810,2630,2635,2635,2630,500
20230821,151700,1540289805,2630,2630,2635,2630,1669
20230821,151600,1535900330,2630,2630,2635,2630,220
20230821,151500,1535321470,2635,2630,2635,2630,1575
20230821,151400,1531179155,2630,2635,2635,2630,43
20230821,151300,1531066060,2635,2630,2635,2630,508
20230821,151200,1529730015,2630,2630,2630,2630,1737
20230821,151100,1525161705,2630,2635,2640,2630,2446
20230821,151000,1518716300,2635,2640,2640,2635,629
20230821,150900,1517058485,2635,2635,2635,2635,146
20230821,150800,1516673775,2635,2640,2640,2635,125
20230821,150700,1516343940,2640,2640,2640,2640,1217
20230821,150600,1513131060,2640,2640,2640,2635,105
20230821,150500,1512853980,2635,2635,2640,2635,78
20230821,150400,1512648230,2635,2635,2640,2635,1333
20230821,150300,1509135715,2635,2640,2640,2635,397
20230821,150200,1508088065,2635,2635,2635,2635,34
20230821,150100,1507998475,2635,2635,2635,2635,47
20230821,150000,1507874630,2635,2635,2635,2635,108
20230821,145900,1507590050,2635,2635,2635,2635,45
20230821,145800,1507471475,2635,2640,2640,2635,222
20230821,145700,1506885505,2635,2635,2635,2635,46
20230821,145600,1506764295,2635,2630,2635,2630,40
20230821,145500,1506659020,2635,2630,2635,2630,41
20230821,145400,1506551185,2630,2630,2630,2630,43
20230821,145300,1506438095,2630,2630,2635,2630,66
20230821,145200,1506264470,2635,2630,2635,2630,34
20230821,145100,1506175045,2630,2635,2635,2630,29
20230821,145000,1506098765,2630,2635,2635,2630,1023
20230821,144900,1503405235,2635,2635,2635,2635,1181
20230821,144800,1500293300,2635,2635,2640,2635,1507
20230821,144700,1496321805,2635,2635,2635,2635,795
20230821,144600,1494226980,2635,2640,2640,2635,9333
20230821,144500,1469588025,2640,2645,2645,2640,38
20230821,144400,1469487680,2645,2640,2645,2640,1476
20230821,144300,1465590520,2640,2640,2645,2640,267
20230821,144200,1464885525,2645,2640,2645,2640,2306
20230821,144100,1458795035,2640,2640,2640,2640,243
20230821,144000,1458153515,2645,2640,2645,2640,257
20230821,143900,1457475025,2640,2645,2645,2640,740
20230821,143800,1455518895,2640,2640,2645,2640,392
20230821,143700,1454483515,2645,2645,2645,2645,6316
20230821,143600,1437777695,2645,2650,2650,2645,141
20230821,143500,1437404220,2645,2650,2650,2645,2307
20230821,143400,1431291095,2650,2645,2650,2645,1674
20230821,143300,1426856030,2645,2645,2650,2645,525
20230821,143200,1425464980,2645,2645,2650,2645,250
20230821,143100,1424803585,2650,2650,2650,2645,293
20230821,143000,1424028240,2650,2650,2650,2645,532
20230821,142900,1422619570,2645,2645,2650,2645,219
20230821,142800,1422040310,2650,2645,2650,2645,235
20230821,142700,1421418730,2645,2650,2650,2645,117
20230821,142600,1421108735,2650,2660,2660,2650,11494
20230821,142500,1390649490,2660,2655,2660,2655,1235
20230821,142400,1387365895,2660,2660,2660,2660,106
20230821,142300,1387083935,2660,2655,2660,2655,201
20230821,142200,1386550275,2655,2655,2655,2655,845
20230821,142100,1384306800,2655,2655,2655,2655,119
20230821,142000,1383990855,2650,2655,2655,2650,1491
20230821,141900,1380032300,2655,2655,2655,2655,43
20230821,141800,1379918135,2655,2655,2655,2655,116
20230821,141700,1379610155,2655,2655,2655,2650,489
20230821,141600,1378313860,2650,2650,2650,2650,211
20230821,141500,1377754710,2655,2655,2655,2655,106
20230821,141400,1377473280,2655,2655,2655,2655,2868
20230821,141300,1369858740,2660,2655,2660,2655,222
20230821,141200,1369269320,2655,2660,2660,2655,123
20230821,141100,1368942225,2655,2660,2660,2655,210
20230821,141000,1368384625,2660,2660,2660,2660,421
20230821,140900,1367264765,2665,2655,2665,2655,793
20230821,140800,1365157810,2660,2660,2660,2660,223
20230821,140700,1364564630,2660,2660,2665,2655,1641
20230821,140600,1360199180,2665,2660,2665,2660,1467
20230821,140500,1356296820,2660,2655,2660,2655,2699
20230821,140400,1349119480,2660,2660,2660,2660,400
20230821,140300,1348055480,2660,2660,2660,2660,216
20230821,140200,1347480920,2660,2660,2660,2660,37
20230821,140100,1347382500,2660,2660,2660,2660,120
20230821,140000,1347063300,2660,2660,2665,2655,4987
20230821,135900,1333801660,2665,2660,2665,2660,212
20230821,135800,1333237680,2660,2660,2665,2660,421
20230821,135700,1332117815,2660,2660,2665,2660,763
20230821,135600,1330087445,2660,2660,2665,2660,750
20230821,135500,1328092440,2660,2660,2660,2660,1902
20230821,135400,1323033120,2665,2665,2665,2665,306
20230821,135300,1322217630,2665,2665,2665,2665,0
20230821,135200,1322217630,2665,2665,2665,2665,0
20230821,135100,1322217630,2665,2660,2665,2660,820
20230821,135000,1320036425,2660,2660,2660,2660,2069
20230821,134900,1314532885,2660,2665,2665,2660,2400
20230821,134800,1308138445,2665,2660,2665,2660,127
20230821,134700,1307800025,2660,2660,2660,2660,2043
20230821,134600,1302365645,2660,2660,2660,2660,1634
20230821,134500,1298019205,2660,2660,2660,2660,1606
20230821,134400,1293747245,2660,2660,2660,2660,5080
20230821,134300,1280234445,2660,2660,2660,2660,4271
20230821,134200,1268873585,2660,2665,2665,2660,606
20230821,134100,1267261095,2665,2665,2665,2665,447
20230821,134000,1266069840,2665,2665,2665,2665,200
20230821,133900,1265536840,2665,2665,2665,2660,1111
20230821,133800,1262581045,2665,2665,2665,2665,20
20230821,133700,1262527745,2665,2665,2665,2660,120
20230821,133600,1262208445,2665,2665,2665,2665,1207
20230821,133500,1258991790,2665,2665,2665,2665,3577
20230821,133400,1249459085,2665,2660,2665,2660,1342
20230821,133300,1245885305,2660,2665,2665,2660,1013
20230821,133200,1243190195,2660,2660,2660,2655,1061
20230821,133100,1240367940,2660,2660,2665,2660,1909
20230821,133000,1235288580,2660,2660,2660,2660,382
20230821,132900,1234272460,2660,2660,2660,2660,807
20230821,132800,1232125840,2660,2660,2660,2660,563
20230821,132700,1230628260,2660,2660,2665,2660,1517
20230821,132600,1226592510,2660,2660,2660,2660,995
20230821,132500,1223945810,2660,2660,2660,2660,10
20230821,132400,1223919210,2660,2660,2660,2655,2674
20230821,132300,1216816370,2660,2660,2660,2655,4008
20230821,132200,1206155590,2660,2660,2660,2660,8255
20230821,132100,1184197290,2660,2655,2660,2655,306
20230821,132000,1183384330,2655,2655,2655,2655,420
20230821,131900,1182269230,2660,2660,2660,2660,25
20230821,131800,1182202730,2660,2660,2660,2660,849
20230821,131700,1179944390,2660,2660,2660,2660,14
20230821,131600,1179907150,2660,2660,2660,2660,318
20230821,131500,1179061270,2660,2660,2660,2660,497
20230821,131400,1177739250,2660,2660,2660,2660,1386
20230821,131300,1174052490,2660,2660,2660,2660,2615
20230821,131200,1167096590,2660,2660,2660,2660,110
20230821,131100,1166803990,2660,2660,2660,2660,30
20230821,131000,1166724190,2660,2660,2660,2660,302
20230821,130900,1165920870,2660,2660,2660,2660,715
20230821,130800,1164018970,2660,2660,2660,2660,800
20230821,130700,1161890970,2660,2660,2660,2660,631
20230821,130600,1160212510,2660,2660,2660,2660,106
20230821,130500,1159930550,2655,2655,2655,2655,0
20230821,130400,1159930550,2655,2655,2655,2655,0
20230821,130300,1159930550,2655,2660,2660,2655,110
20230821,130200,1159637970,2660,2660,2660,2660,127
20230821,130100,1159300150,2660,2655,2660,2655,2446
20230821,130000,1152798975,2655,2655,2655,2655,1671
20230821,125900,1148362470,2655,2650,2655,2650,510
20230821,125800,1147010920,2655,2655,2655,2655,1
20230821,125700,1147008265,2655,2655,2655,2655,106
20230821,125600,1146726835,2650,2650,2650,2650,300
20230821,125500,1145931835,2650,2655,2655,2650,2
20230821,125400,1145926530,2655,2655,2655,2650,184
20230821,125300,1145438375,2655,2655,2655,2655,206
20230821,125200,1144891445,2655,2655,2655,2650,687
20230821,125100,1143068350,2655,2655,2655,2655,106
20230821,125000,1142786920,2655,2655,2655,2655,0
20230821,124900,1142786920,2655,2655,2655,2655,20
20230821,124800,1142733820,2655,2660,2660,2655,10516
20230821,124700,1114813305,2655,2660,2660,2655,101
20230821,124600,1114545145,2660,2660,2660,2660,1
20230821,124500,1114542485,2655,2660,2660,2655,126
20230821,124400,1114207375,2655,2655,2655,2655,55
20230821,124300,1114061350,2655,2655,2655,2655,0
20230821,124200,1114061350,2655,2660,2660,2655,1176
20230821,124100,1110937190,2660,2660,2660,2660,30
20230821,124000,1110857390,2660,2660,2660,2655,80
20230821,123900,1110644595,2660,2660,2660,2660,106
20230821,123800,1110362635,2660,2660,2660,2660,31
20230821,123700,1110280175,2660,2660,2660,2660,32
20230821,123600,1110195055,2660,2660,2660,2660,431
20230821,123500,1109048595,2660,2660,2660,2660,170
20230821,123400,1108596395,2655,2660,2660,2655,355
20230821,123300,1107653845,2660,2660,2660,2660,138
20230821,123200,1107286765,2660,2660,2660,2660,4
20230821,123100,1107276125,2660,2660,2660,2660,0
20230821,123000,1107276125,2660,2660,2660,2660,291
20230821,122900,1106502065,2660,2660,2660,2660,1715
20230821,122800,1101940165,2660,2665,2665,2660,1355
20230821,122700,1098335840,2665,2665,2665,2665,256
20230821,122600,1097653600,2660,2660,2660,2660,166
20230821,122500,1097212040,2660,2660,2660,2660,1000
20230821,122400,1094552040,2665,2665,2665,2665,156
20230821,122300,1094136300,2665,2665,2665,2665,1180
20230821,122200,1090991600,2665,2670,2670,2665,71
20230821,122100,1090802035,2670,2670,2670,2670,109
20230821,122000,1090511005,2670,2670,2670,2670,61
20230821,121900,1090348135,2665,2665,2665,2665,1255
20230821,121800,1087003560,2665,2665,2665,2665,192
20230821,121700,1086491880,2665,2660,2665,2660,23
20230821,121600,1086430635,2665,2665,2665,2665,34
20230821,121500,1086340025,2660,2665,2665,2660,306
20230821,121400,1085525535,2665,2665,2665,2665,209
20230821,121300,1084968550,2665,2665,2665,2665,100
20230821,121200,1084702050,2665,2665,2665,2665,157
20230821,121100,1084283645,2665,2665,2665,2665,244
20230821,121000,1083633385,2665,2665,2665,2665,100
20230821,120900,1083366885,2665,2665,2665,2665,636
20230821,120800,1081671945,2665,2660,2665,2660,292
20230821,120700,1080893905,2670,2670,2670,2670,6
20230821,120600,1080877885,2665,2670,2670,2665,206
20230821,120500,1080328365,2665,2665,2665,2665,3001
20230821,120400,1072330700,2665,2665,2665,2665,15
20230821,120300,1072290725,2670,2670,2670,2670,175
20230821,120200,1071823475,2670,2670,2670,2670,1629
20230821,120100,1067474045,2670,2670,2670,2670,0
20230821,120000,1067474045,2670,2670,2670,2670,136
20230821,115900,1067110925,2665,2665,2665,2665,1039
20230821,115800,1064341990,2665,2665,2665,2665,44
20230821,115700,1064224730,2665,2665,2665,2665,108
20230821,115600,1063936910,2665,2665,2665,2665,886
20230821,115500,1061575720,2665,2665,2665,2665,51
20230821,115400,1061439805,2665,2665,2665,2660,112
20230821,115300,1061141350,2665,2660,2665,2660,56
20230821,115200,1060992210,2660,2660,2660,2660,0
20230821,115100,1060992210,2660,2660,2660,2660,97
20230821,115000,1060734190,2660,2660,2660,2660,204
20230821,114900,1060191550,2660,2660,2660,2660,60
20230821,114800,1060031950,2660,2660,2660,2660,220
20230821,114700,1059446750,2660,2660,2660,2660,500
20230821,114600,1058116750,2655,2660,2660,2655,544
20230821,114500,1056671170,2660,2660,2660,2660,582
20230821,114400,1055123050,2655,2660,2660,2655,2055
20230821,114300,1049657025,2655,2655,2655,2655,51
20230821,114200,1049521620,2660,2660,2660,2660,495
20230821,114100,1048204920,2660,2660,2660,2660,120
20230821,114000,1047885720,2655,2665,2665,2655,3194
20230821,113900,1039399635,2665,2665,2665,2665,214
20230821,113800,1038829325,2670,2670,2670,2670,52
20230821,113700,1038690485,2670,2665,2670,2660,1734
20230821,113600,1034077965,2670,2665,2670,2665,307
20230821,113500,1033258810,2665,2665,2665,2665,6484
20230821,113400,1015978950,2665,2660,2665,2655,6680
20230821,113300,998212850,2660,2655,2660,2655,189
20230821,113200,997710500,2655,2655,2655,2655,5978
20230821,113100,981838910,2650,2655,2655,2650,47
20230821,113000,981714160,2655,2645,2655,2645,1223
20230821,112900,978474335,2650,2650,2650,2650,1
20230821,112800,978471685,2645,2650,2650,2645,251
20230821,112700,977807695,2655,2655,2655,2655,252
20230821,112600,977138635,2660,2650,2660,2650,2676
20230821,112500,970039595,2645,2650,2650,2645,336
20230821,112400,969150525,2645,2650,2650,2645,1663
20230821,112300,964744765,2645,2645,2650,2645,284
20230821,112200,963993580,2645,2645,2645,2640,2370
20230821,112100,957726005,2640,2650,2650,2640,5626
20230821,112000,942862760,2645,2650,2650,2645,339
20230821,111900,941965610,2650,2650,2655,2645,755
20230821,111800,939968030,2650,2650,2650,2645,463
20230821,111700,938742455,2650,2650,2655,2650,1392
20230821,111600,935048345,2645,2645,2645,2640,351
20230821,111500,934120865,2645,2645,2655,2645,1203
20230821,111400,930933145,2645,2645,2650,2645,854
20230821,111300,928670375,2645,2640,2650,2640,1375
20230821,111200,925028590,2640,2645,2645,2640,309
20230821,111100,924212300,2645,2645,2645,2640,248
20230821,111000,923557320,2645,2650,2650,2640,4594
20230821,110900,911424920,2645,2645,2650,2645,272
20230821,110800,910705475,2645,2645,2645,2640,462
20230821,110700,909484735,2645,2645,2645,2640,527
20230821,110600,908091665,2640,2645,2645,2630,6520
20230821,110500,890864840,2645,2645,2650,2645,725
20230821,110400,888947140,2645,2640,2645,2640,1835
20230821,110300,884102735,2635,2640,2640,2635,348
20230821,110200,883185225,2635,2635,2635,2630,1571
20230821,110100,879046745,2635,2625,2635,2625,8854
20230821,110000,855761805,2625,2625,2630,2625,779
20230821,105900,853716400,2630,2630,2630,2625,770
20230821,105800,851692305,2630,2630,2630,2630,514
20230821,105700,850340485,2630,2630,2635,2630,492
20230821,105600,849045955,2630,2630,2630,2625,569
20230821,105500,847550590,2630,2630,2630,2625,584
20230821,105400,846015335,2630,2630,2635,2630,949
20230821,105300,843518935,2630,2630,2630,2625,2347
20230821,105200,837347320,2635,2630,2640,2630,512
20230821,105100,836000690,2625,2640,2640,2625,1677
20230821,105000,831591985,2630,2635,2645,2630,949
20230821,104900,829090900,2635,2635,2645,2635,910
20230821,104800,826689625,2635,2640,2640,2630,574
20230821,104700,825177565,2640,2635,2640,2630,922
20230821,104600,822746210,2635,2635,2635,2630,818
20230821,104500,820593530,2635,2635,2635,2630,2675
20230821,104400,813557250,2635,2635,2635,2630,975
20230821,104300,810989440,2630,2635,2635,2630,508
20230821,104200,809653370,2635,2630,2635,2625,718
20230821,104100,807765965,2630,2640,2640,2630,601
20230821,104000,806185285,2640,2625,2640,2625,3818
20230821,103900,796135285,2625,2630,2630,2625,1051
20230821,103800,793375575,2630,2635,2635,2625,2287
20230821,103700,787360860,2635,2630,2635,2630,694
20230821,103600,785533180,2630,2635,2635,2630,632
20230821,103500,783870485,2625,2630,2630,2620,32827
20230821,103400,697700625,2630,2625,2630,2625,2252
20230821,103300,691779285,2630,2630,2630,2625,883
20230821,103200,689458235,2630,2630,2630,2625,230
20230821,103100,688854425,2625,2630,2630,2625,369
20230821,103000,687885385,2630,2625,2635,2620,3244
20230821,102900,679359765,2625,2630,2630,2620,12023
20230821,102800,647806795,2630,2630,2630,2625,398
20230821,102700,646761180,2630,2635,2635,2630,731
20230821,102600,644837620,2630,2630,2630,2625,1231
20230821,102500,641601090,2630,2630,2630,2630,847
20230821,102400,639373480,2625,2635,2635,2625,2500
20230821,102300,632799155,2635,2630,2635,2625,212
20230821,102200,632242145,2630,2635,2635,2630,7839
20230821,102100,611612510,2640,2645,2645,2635,1874
20230821,102000,606670980,2640,2645,2645,2640,930
20230821,101900,604215130,2640,2640,2645,2640,1478
20230821,101800,600313120,2645,2650,2650,2645,207
20230821,101700,599764575,2650,2645,2650,2635,7215
20230821,101600,580719340,2650,2650,2650,2645,17848
20230821,101500,533503925,2650,2650,2650,2645,267
20230821,101400,532796380,2650,2645,2650,2645,375
20230821,101300,531802650,2645,2655,2655,2645,797
20230821,101200,529693960,2645,2655,2655,2645,201
20230821,101100,529160615,2650,2650,2650,2650,1073
20230821,101000,526317165,2645,2650,2650,2645,1195
20230821,100900,523152845,2645,2655,2655,2645,442
20230821,100800,521980850,2650,2650,2650,2650,319
20230821,100700,521135500,2650,2655,2655,2650,428
20230821,100600,520001295,2655,2655,2655,2650,419
20230821,100500,518890405,2650,2655,2655,2650,53
20230821,100400,518749950,2650,2650,2660,2650,300
20230821,100300,517954920,2660,2660,2660,2655,470
20230821,100200,516706155,2660,2660,2660,2660,274
20230821,100100,515977315,2650,2665,2665,2650,4680
20230821,100000,503507470,2660,2655,2665,2655,13792
20230821,095900,466834750,2645,2640,2655,2640,26819
20230821,095800,395828275,2640,2645,2645,2640,2718
20230821,095700,388651230,2650,2650,2650,2640,316
20230821,095600,387815620,2640,2645,2645,2640,1992
20230821,095500,382550410,2645,2640,2645,2640,5666
20230821,095400,367588275,2640,2645,2645,2640,1512
20230821,095300,363590765,2645,2640,2650,2640,11839
20230821,095200,332305480,2645,2645,2645,2645,900
20230821,095100,329924980,2645,2640,2650,2640,2118
20230821,095000,324319735,2640,2645,2645,2640,293
20230821,094900,323546210,2640,2650,2650,2640,2207
20230821,094800,317709425,2650,2655,2655,2650,3880
20230821,094700,307427265,2655,2650,2655,2650,218
20230821,094600,306849515,2650,2650,2655,2650,3017
20230821,094500,298854440,2655,2655,2655,2655,56
20230821,094400,298705760,2655,2655,2655,2650,1521
20230821,094300,294668935,2655,2655,2655,2650,1075
20230821,094200,291816685,2655,2655,2655,2655,484
20230821,094100,290531665,2655,2655,2660,2650,1719
20230821,094000,285967590,2650,2650,2650,2650,238
20230821,093900,285336890,2655,2660,2660,2655,295
20230821,093800,284553615,2660,2660,2660,2655,340
20230821,093700,283650645,2660,2655,2660,2655,232
20230821,093600,283034595,2655,2655,2655,2655,1393
20230821,093500,279336180,2655,2650,2655,2650,1506
20230821,093400,275343320,2655,2660,2660,2655,1375
20230821,093300,271692535,2660,2660,2660,2660,150
20230821,093200,271293535,2660,2660,2660,2655,165
20230821,093100,270855235,2665,2660,2665,2660,378
20230821,093000,269849435,2660,2655,2660,2650,2298
20230821,092900,263754325,2655,2660,2660,2655,172
20230821,092800,263297615,2660,2655,2660,2655,1240
20230821,092700,260005165,2650,2650,2650,2650,2116
20230821,092600,254397765,2650,2655,2655,2650,133
20230821,092500,254045015,2655,2655,2655,2650,1438
20230821,092400,250232125,2660,2660,2660,2660,31
20230821,092300,250149665,2665,2660,2665,2645,1647
20230821,092200,245768790,2660,2655,2660,2650,1776
20230821,092100,241053510,2655,2650,2655,2650,377
20230821,092000,240054445,2650,2650,2655,2650,3035
20230821,091900,232011685,2650,2645,2650,2645,2590
20230821,091800,225150865,2645,2635,2645,2630,1903
20230821,091700,220136595,2635,2635,2635,2635,4437
20230821,091600,208445100,2630,2625,2635,2625,11084
20230821,091500,179331225,2625,2620,2625,2620,868
20230821,091400,177057060,2620,2625,2625,2620,498
20230821,091300,175752165,2625,2625,2630,2615,5609
20230821,091200,161051905,2630,2630,2630,2625,111
20230821,091100,160760125,2630,2630,2630,2625,1136
20230821,091000,157777945,2630,2630,2630,2630,942
20230821,090900,155300485,2630,2630,2635,2615,3195
20230821,090800,146938585,2620,2620,2635,2615,1959
20230821,090700,141805375,2620,2630,2635,2620,11845
20230821,090600,110731500,2635,2625,2635,2625,629
20230821,090500,109078585,2625,2635,2635,2620,14716
20230821,090400,70319335,2635,2620,2635,2615,11657
20230821,090300,39778545,2620,2635,2645,2615,3932
20230821,090200,29442650,2635,2655,2670,2610,6009
20230821,090100,13606145,2660,2670,2695,2660,2339
20230821,090000,7349355,2660,2660,2660,2650,2534