stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,201300,1336135110,2650,2650,2650,2650,2365
20230821,201200,1336135110,2650,2650,2650,2650,0
20230821,201100,1336135110,2650,2650,2650,2650,0
20230821,201000,1336135110,2650,2650,2650,2650,0
20230821,200900,1336135110,2650,2650,2650,2650,0
20230821,200800,1336135110,2650,2650,2650,2650,0
20230821,200700,1336135110,2650,2650,2650,2650,0
20230821,200600,1336135110,2650,2650,2650,2650,0
20230821,200500,1336135110,2650,2650,2650,2650,0
20230821,200400,1336135110,2650,2650,2650,2650,0
20230821,200300,1336135110,2650,2650,2650,2650,0
20230821,200200,1336135110,2650,2650,2650,2650,0
20230821,200100,1336135110,2650,2650,2650,2650,0
20230821,200000,1336135110,2650,2650,2650,2650,0
20230821,195900,1336135110,2650,2650,2650,2650,0
20230821,195800,1336135110,2650,2650,2650,2650,0
20230821,195700,1336135110,2650,2650,2650,2650,0
20230821,195600,1336135110,2650,2650,2650,2650,0
20230821,195500,1336135110,2650,2650,2650,2650,0
20230821,195400,1336135110,2650,2650,2650,2650,0
20230821,195300,1336135110,2650,2650,2650,2650,0
20230821,195200,1336135110,2650,2650,2650,2650,0
20230821,195100,1336135110,2650,2650,2650,2650,0
20230821,195000,1336135110,2650,2650,2650,2650,0
20230821,194900,1336135110,2650,2650,2650,2650,0
20230821,194800,1336135110,2650,2650,2650,2650,0
20230821,194700,1336135110,2650,2650,2650,2650,0
20230821,194600,1336135110,2650,2650,2650,2650,0
20230821,194500,1336135110,2650,2650,2650,2650,0
20230821,194400,1336135110,2650,2650,2650,2650,0
20230821,194300,1336135110,2650,2650,2650,2650,2365
20230821,194200,1336135110,2650,2650,2650,2650,0
20230821,194100,1336135110,2650,2650,2650,2650,0
20230821,194000,1336135110,2650,2650,2650,2650,0
20230821,193900,1336135110,2650,2650,2650,2650,0
20230821,193800,1336135110,2650,2650,2650,2650,0
20230821,193700,1336135110,2650,2650,2650,2650,0
20230821,193600,1336135110,2650,2650,2650,2650,0
20230821,193500,1336135110,2650,2650,2650,2650,0
20230821,193400,1336135110,2650,2650,2650,2650,0
20230821,193300,1336135110,2650,2650,2650,2650,0
20230821,193200,1336135110,2650,2650,2650,2650,0
20230821,193100,1336135110,2650,2650,2650,2650,0
20230821,193000,1336135110,2650,2650,2650,2650,0
20230821,192900,1336135110,2650,2650,2650,2650,0
20230821,192800,1336135110,2650,2650,2650,2650,0
20230821,192700,1336135110,2650,2650,2650,2650,0
20230821,192600,1336135110,2650,2650,2650,2650,0
20230821,192500,1336135110,2650,2650,2650,2650,0
20230821,192400,1336135110,2650,2650,2650,2650,0
20230821,192300,1336135110,2650,2650,2650,2650,0
20230821,192200,1336135110,2650,2650,2650,2650,0
20230821,192100,1336135110,2650,2650,2650,2650,0
20230821,192000,1336135110,2650,2650,2650,2650,0
20230821,191900,1336135110,2650,2650,2650,2650,0
20230821,191800,1336135110,2650,2650,2650,2650,0
20230821,191700,1336135110,2650,2650,2650,2650,0
20230821,191600,1336135110,2650,2650,2650,2650,0
20230821,191500,1336135110,2650,2650,2650,2650,0
20230821,191400,1336135110,2650,2650,2650,2650,0
20230821,191300,1336135110,2650,2650,2650,2650,2365
20230821,191200,1336135110,2650,2650,2650,2650,0
20230821,191100,1336135110,2650,2650,2650,2650,0
20230821,191000,1336135110,2650,2650,2650,2650,0
20230821,190900,1336135110,2650,2650,2650,2650,0
20230821,190800,1336135110,2650,2650,2650,2650,0
20230821,190700,1336135110,2650,2650,2650,2650,0
20230821,190600,1336135110,2650,2650,2650,2650,0
20230821,190500,1336135110,2650,2650,2650,2650,0
20230821,190400,1336135110,2650,2650,2650,2650,0
20230821,190300,1336135110,2650,2650,2650,2650,0
20230821,190200,1336135110,2650,2650,2650,2650,0
20230821,190100,1336135110,2650,2650,2650,2650,0
20230821,190000,1336135110,2650,2650,2650,2650,0
20230821,185900,1336135110,2650,2650,2650,2650,0
20230821,185800,1336135110,2650,2650,2650,2650,0
20230821,185700,1336135110,2650,2650,2650,2650,0
20230821,185600,1336135110,2650,2650,2650,2650,0
20230821,185500,1336135110,2650,2650,2650,2650,0
20230821,185400,1336135110,2650,2650,2650,2650,0
20230821,185300,1336135110,2650,2650,2650,2650,0
20230821,185200,1336135110,2650,2650,2650,2650,0
20230821,185100,1336135110,2650,2650,2650,2650,0
20230821,185000,1336135110,2650,2650,2650,2650,0
20230821,184900,1336135110,2650,2650,2650,2650,0
20230821,184800,1336135110,2650,2650,2650,2650,0
20230821,184700,1336135110,2650,2650,2650,2650,0
20230821,184600,1336135110,2650,2650,2650,2650,0
20230821,184500,1336135110,2650,2650,2650,2650,0
20230821,184400,1336135110,2650,2650,2650,2650,0
20230821,184300,1336135110,2650,2650,2650,2650,2365
20230821,184200,1336135110,2650,2650,2650,2650,0
20230821,184100,1336135110,2650,2650,2650,2650,0
20230821,184000,1336135110,2650,2650,2650,2650,0
20230821,183900,1336135110,2650,2650,2650,2650,0
20230821,183800,1336135110,2650,2650,2650,2650,0
20230821,183700,1336135110,2650,2650,2650,2650,0
20230821,183600,1336135110,2650,2650,2650,2650,0
20230821,183500,1336135110,2650,2650,2650,2650,0
20230821,183400,1336135110,2650,2650,2650,2650,0
20230821,183300,1336135110,2650,2650,2650,2650,0
20230821,183200,1336135110,2650,2650,2650,2650,0
20230821,183100,1336135110,2650,2650,2650,2650,0
20230821,183000,1336135110,2650,2650,2650,2650,0
20230821,182900,1336135110,2650,2650,2650,2650,0
20230821,182800,1336135110,2650,2650,2650,2650,0
20230821,182700,1336135110,2650,2650,2650,2650,0
20230821,182600,1336135110,2650,2650,2650,2650,0
20230821,182500,1336135110,2650,2650,2650,2650,0
20230821,182400,1336135110,2650,2650,2650,2650,0
20230821,182300,1336135110,2650,2650,2650,2650,0
20230821,182200,1336135110,2650,2650,2650,2650,0
20230821,182100,1336135110,2650,2650,2650,2650,0
20230821,182000,1336135110,2650,2650,2650,2650,0
20230821,181900,1336135110,2650,2650,2650,2650,0
20230821,181800,1336135110,2650,2650,2650,2650,0
20230821,181700,1336135110,2650,2650,2650,2650,0
20230821,181600,1336135110,2650,2650,2650,2650,0
20230821,181500,1336135110,2650,2650,2650,2650,0
20230821,181400,1336135110,2650,2650,2650,2650,0
20230821,181300,1336135110,2650,2650,2650,2650,2365
20230821,181200,1336135110,2650,2650,2650,2650,0
20230821,181100,1336135110,2650,2650,2650,2650,0
20230821,181000,1336135110,2650,2650,2650,2650,0
20230821,180900,1336135110,2650,2650,2650,2650,0
20230821,180800,1336135110,2650,2650,2650,2650,0
20230821,180700,1336135110,2650,2650,2650,2650,0
20230821,180600,1336135110,2650,2650,2650,2650,0
20230821,180500,1336135110,2650,2650,2650,2650,0
20230821,180400,1336135110,2650,2650,2650,2650,0
20230821,180300,1336135110,2650,2650,2650,2650,0
20230821,180200,1336135110,2650,2650,2650,2650,0
20230821,180100,1336135110,2650,2650,2650,2650,0
20230821,180000,1336135110,2650,2650,2650,2650,0
20230821,175900,1336135110,2650,2650,2650,2650,0
20230821,175800,1336135110,2650,2650,2650,2650,0
20230821,175700,1336135110,2650,2650,2650,2650,0
20230821,175600,1336135110,2650,2650,2650,2650,0
20230821,175500,1336135110,2650,2650,2650,2650,0
20230821,175400,1336135110,2650,2650,2650,2650,0
20230821,175300,1336135110,2650,2650,2650,2650,0
20230821,175200,1336135110,2650,2650,2650,2650,0
20230821,175100,1336135110,2650,2650,2650,2650,0
20230821,175000,1336135110,2650,2650,2650,2650,0
20230821,174900,1336135110,2650,2650,2650,2650,0
20230821,174800,1336135110,2650,2650,2650,2650,0
20230821,174700,1336135110,2650,2650,2650,2650,0
20230821,174600,1336135110,2650,2650,2650,2650,0
20230821,174500,1336135110,2650,2650,2650,2650,0
20230821,174400,1336135110,2650,2650,2650,2650,0
20230821,174300,1336135110,2650,2650,2650,2650,2365
20230821,174200,1336135110,2650,2650,2650,2650,0
20230821,174100,1336135110,2650,2650,2650,2650,0
20230821,174000,1336135110,2650,2650,2650,2650,0
20230821,173900,1336135110,2650,2650,2650,2650,0
20230821,173800,1336135110,2650,2650,2650,2650,0
20230821,173700,1336135110,2650,2650,2650,2650,0
20230821,173600,1336135110,2650,2650,2650,2650,0
20230821,173500,1336135110,2650,2650,2650,2650,0
20230821,173400,1336135110,2650,2650,2650,2650,0
20230821,173300,1336135110,2650,2650,2650,2650,0
20230821,173200,1336135110,2650,2650,2650,2650,0
20230821,173100,1336135110,2650,2650,2650,2650,0
20230821,173000,1336135110,2650,2650,2650,2650,0
20230821,172900,1336135110,2650,2650,2650,2650,0
20230821,172800,1336135110,2650,2650,2650,2650,0
20230821,172700,1336135110,2650,2650,2650,2650,0
20230821,172600,1336135110,2650,2650,2650,2650,0
20230821,172500,1336135110,2650,2650,2650,2650,0
20230821,172400,1336135110,2650,2650,2650,2650,0
20230821,172300,1336135110,2650,2650,2650,2650,0
20230821,172200,1336135110,2650,2650,2650,2650,0
20230821,172100,1336135110,2650,2650,2650,2650,0
20230821,172000,1336135110,2650,2650,2650,2650,0
20230821,171900,1336135110,2650,2650,2650,2650,0
20230821,171800,1336135110,2650,2650,2650,2650,0
20230821,171700,1336135110,2650,2650,2650,2650,0
20230821,171600,1336135110,2650,2650,2650,2650,0
20230821,171500,1336135110,2650,2650,2650,2650,0
20230821,171400,1336135110,2650,2650,2650,2650,0
20230821,171300,1336135110,2650,2650,2650,2650,2365
20230821,171200,1336135110,2650,2650,2650,2650,0
20230821,171100,1336135110,2650,2650,2650,2650,0
20230821,171000,1336135110,2650,2650,2650,2650,0
20230821,170900,1336135110,2650,2650,2650,2650,0
20230821,170800,1336135110,2650,2650,2650,2650,0
20230821,170700,1336135110,2650,2650,2650,2650,0
20230821,170600,1336135110,2650,2650,2650,2650,0
20230821,170500,1336135110,2650,2650,2650,2650,0
20230821,170400,1336135110,2650,2650,2650,2650,0
20230821,170300,1336135110,2650,2650,2650,2650,0
20230821,170200,1336135110,2650,2650,2650,2650,0
20230821,170100,1336135110,2650,2650,2650,2650,0
20230821,170000,1336135110,2650,2650,2650,2650,0
20230821,165900,1336135110,2650,2650,2650,2650,0
20230821,165800,1336135110,2650,2650,2650,2650,0
20230821,165700,1336135110,2650,2650,2650,2650,0
20230821,165600,1336135110,2650,2650,2650,2650,0
20230821,165500,1336135110,2650,2650,2650,2650,0
20230821,165400,1336135110,2650,2650,2650,2650,0
20230821,165300,1336135110,2650,2650,2650,2650,0
20230821,165200,1336135110,2650,2650,2650,2650,0
20230821,165100,1336135110,2650,2650,2650,2650,0
20230821,165000,1336135110,2650,2650,2650,2650,0
20230821,164900,1336135110,2650,2650,2650,2650,0
20230821,164800,1336135110,2650,2650,2650,2650,0
20230821,164700,1336135110,2650,2650,2650,2650,0
20230821,164600,1336135110,2650,2650,2650,2650,0
20230821,164500,1336135110,2650,2650,2650,2650,0
20230821,164400,1336135110,2650,2650,2650,2650,0
20230821,164300,1336135110,2650,2650,2650,2650,2365
20230821,164200,1336135110,2650,2650,2650,2650,0
20230821,164100,1336135110,2650,2650,2650,2650,0
20230821,164000,1336135110,2650,2650,2650,2650,0
20230821,163900,1336135110,2650,2650,2650,2650,0
20230821,163800,1336135110,2650,2650,2650,2650,0
20230821,163700,1336135110,2650,2650,2650,2650,0
20230821,163600,1336135110,2650,2650,2650,2650,0
20230821,163500,1336135110,2650,2650,2650,2650,0
20230821,163400,1336135110,2650,2650,2650,2650,0
20230821,163300,1336135110,2650,2650,2650,2650,0
20230821,163200,1336135110,2650,2650,2650,2650,0
20230821,163100,1336135110,2650,2650,2650,2650,0
20230821,163000,1336135110,2650,2650,2650,2650,0
20230821,162900,1336135110,2650,2650,2650,2650,0
20230821,162800,1336135110,2650,2650,2650,2650,0
20230821,162700,1336135110,2650,2650,2650,2650,0
20230821,162600,1336135110,2650,2650,2650,2650,0
20230821,162500,1336135110,2650,2650,2650,2650,0
20230821,162400,1336135110,2650,2650,2650,2650,0
20230821,162300,1336135110,2650,2650,2650,2650,0
20230821,162200,1336135110,2650,2650,2650,2650,0
20230821,162100,1336135110,2650,2650,2650,2650,0
20230821,162000,1336135110,2650,2650,2650,2650,0
20230821,161900,1336135110,2650,2650,2650,2650,0
20230821,161800,1336135110,2650,2650,2650,2650,0
20230821,161700,1336135110,2650,2650,2650,2650,0
20230821,161600,1336135110,2650,2650,2650,2650,0
20230821,161500,1336135110,2650,2650,2650,2650,0
20230821,161400,1336135110,2650,2650,2650,2650,0
20230821,161300,1336135110,2650,2650,2650,2650,2365
20230821,161200,1336135110,2650,2650,2650,2650,0
20230821,161100,1336135110,2650,2650,2650,2650,0
20230821,161000,1336135110,2650,2650,2650,2650,0
20230821,160900,1336135110,2650,2650,2650,2650,0
20230821,160800,1336135110,2650,2650,2650,2650,0
20230821,160700,1336135110,2650,2650,2650,2650,0
20230821,160600,1336135110,2650,2650,2650,2650,0
20230821,160500,1336135110,2650,2650,2650,2650,0
20230821,160400,1336135110,2650,2650,2650,2650,0
20230821,160300,1336135110,2650,2650,2650,2650,0
20230821,160200,1336135110,2650,2650,2650,2650,0
20230821,160100,1336135110,2650,2650,2650,2650,0
20230821,160000,1336135110,2650,2650,2650,2650,0
20230821,155900,1336135110,2650,2650,2650,2650,0
20230821,155800,1336135110,2650,2650,2650,2650,0
20230821,155700,1336135110,2650,2650,2650,2650,0
20230821,155600,1336135110,2650,2650,2650,2650,0
20230821,155500,1336135110,2650,2650,2650,2650,0
20230821,155400,1336135110,2650,2650,2650,2650,0
20230821,155300,1336135110,2650,2650,2650,2650,0
20230821,155200,1336135110,2650,2650,2650,2650,0
20230821,155100,1336135110,2650,2650,2650,2650,0
20230821,155000,1336135110,2650,2650,2650,2650,0
20230821,154900,1336135110,2650,2650,2650,2650,0
20230821,154800,1336135110,2650,2650,2650,2650,0
20230821,154700,1336135110,2650,2650,2650,2650,0
20230821,154600,1336135110,2650,2650,2650,2650,0
20230821,154500,1336135110,2650,2650,2650,2650,0
20230821,154400,1336135110,2650,2650,2650,2650,0
20230821,154300,1336135110,2650,2650,2650,2650,2365
20230821,154200,1336135110,2650,2650,2650,2650,0
20230821,154100,1336135110,2650,2650,2650,2650,0
20230821,154000,1336135110,2650,2650,2650,2650,0
20230821,153900,1336135110,2650,2650,2650,2650,0
20230821,153800,1336135110,2650,2650,2650,2650,0
20230821,153700,1336135110,2650,2650,2650,2650,0
20230821,153600,1336135110,2650,2650,2650,2650,0
20230821,153500,1336135110,2650,2650,2650,2650,0
20230821,153400,1336135110,2650,2650,2650,2650,0
20230821,153300,1336135110,2650,2650,2650,2650,0
20230821,153200,1336135110,2650,2650,2650,2650,0
20230821,153100,1336135110,2650,2650,2650,2650,0
20230821,153000,1336135110,2650,2650,2650,2650,2365
20230821,152900,1329867860,2645,2645,2645,2645,0
20230821,152800,1329867860,2645,2645,2645,2645,0
20230821,152700,1329867860,2645,2645,2645,2645,0
20230821,152600,1329867860,2645,2645,2645,2645,0
20230821,152500,1329867860,2645,2645,2645,2645,0
20230821,152400,1329867860,2645,2645,2645,2645,0
20230821,152300,1329867860,2645,2645,2645,2645,0
20230821,152200,1329867860,2645,2645,2645,2645,0
20230821,152100,1329867860,2645,2645,2645,2645,0
20230821,152000,1329867860,2645,2645,2645,2645,0
20230821,151900,1329867860,2645,2650,2650,2645,281
20230821,151800,1329124225,2650,2650,2650,2650,1065
20230821,151700,1326301975,2650,2650,2650,2650,1410
20230821,151600,1322565475,2650,2650,2650,2650,600
20230821,151500,1320975475,2660,2650,2660,2650,353
20230821,151400,1320039995,2650,2650,2650,2650,2789
20230821,151300,1312649145,2650,2660,2660,2650,210
20230821,151200,1312091745,2665,2665,2665,2665,0
20230821,151100,1312091745,2665,2665,2665,2665,0
20230821,151000,1312091745,2665,2665,2665,2665,513
20230821,150900,1310724600,2675,2670,2680,2670,7590
20230821,150800,1290421590,2670,2670,2670,2670,0
20230821,150700,1290421590,2670,2670,2670,2670,1010
20230821,150600,1287724890,2665,2670,2670,2665,351
20230821,150500,1286788220,2670,2665,2670,2665,1137
20230821,150400,1283754365,2660,2660,2660,2660,500
20230821,150300,1282424365,2665,2665,2665,2665,210
20230821,150200,1281864715,2665,2665,2665,2660,1126
20230821,150100,1278869540,2660,2655,2660,2650,577
20230821,150000,1277339095,2650,2660,2660,2650,4
20230821,145900,1277328485,2650,2655,2655,2650,1010
20230821,145800,1274651960,2660,2660,2660,2660,5
20230821,145700,1274638660,2660,2660,2660,2660,500
20230821,145600,1273308660,2660,2655,2660,2655,305
20230821,145500,1272497520,2655,2655,2655,2655,0
20230821,145400,1272497520,2655,2655,2655,2655,0
20230821,145300,1272497520,2655,2655,2655,2655,62
20230821,145200,1272332910,2655,2650,2655,2650,90
20230821,145100,1272094220,2655,2655,2655,2655,0
20230821,145000,1272094220,2655,2655,2655,2655,0
20230821,144900,1272094220,2655,2655,2655,2655,1
20230821,144800,1272091565,2655,2640,2655,2640,101
20230821,144700,1271824910,2640,2640,2640,2640,278
20230821,144600,1271090990,2640,2640,2640,2640,0
20230821,144500,1271090990,2640,2640,2640,2640,0
20230821,144400,1271090990,2640,2640,2640,2640,50
20230821,144300,1270958990,2640,2640,2640,2640,0
20230821,144200,1270958990,2640,2640,2640,2640,0
20230821,144100,1270958990,2640,2640,2640,2640,0
20230821,144000,1270958990,2640,2640,2640,2640,600
20230821,143900,1269374990,2640,2650,2650,2640,9194
20230821,143800,1245058845,2650,2650,2650,2650,0
20230821,143700,1245058845,2650,2650,2650,2650,251
20230821,143600,1244393695,2660,2660,2660,2660,583
20230821,143500,1242842915,2660,2660,2660,2660,2
20230821,143400,1242837595,2660,2650,2660,2650,501
20230821,143300,1241504945,2660,2660,2660,2660,1
20230821,143200,1241502285,2650,2650,2650,2650,1000
20230821,143100,1238852285,2650,2660,2660,2650,108
20230821,143000,1238566075,2650,2650,2650,2650,10
20230821,142900,1238539575,2650,2650,2650,2650,417
20230821,142800,1237434525,2650,2650,2650,2650,204
20230821,142700,1236893925,2650,2650,2650,2650,3454
20230821,142600,1227740825,2655,2655,2655,2655,161
20230821,142500,1227313370,2655,2655,2655,2655,2300
20230821,142400,1221206870,2655,2655,2655,2655,5500
20230821,142300,1206604370,2655,2660,2660,2655,300
20230821,142200,1205806830,2660,2660,2660,2660,124
20230821,142100,1205476990,2660,2660,2660,2660,200
20230821,142000,1204944990,2655,2655,2655,2655,79
20230821,141900,1204735245,2660,2660,2660,2660,0
20230821,141800,1204735245,2660,2660,2660,2660,17
20230821,141700,1204690025,2660,2660,2660,2660,385
20230821,141600,1203665925,2655,2655,2655,2655,686
20230821,141500,1201844595,2655,2655,2655,2655,590
20230821,141400,1200278145,2660,2660,2660,2660,245
20230821,141300,1199626445,2660,2660,2660,2655,1100
20230821,141200,1196702445,2660,2660,2660,2660,0
20230821,141100,1196702445,2660,2660,2660,2660,1504
20230821,141000,1192701805,2660,2670,2670,2660,1150
20230821,140900,1189642295,2670,2670,2670,2670,1
20230821,140800,1189639625,2660,2665,2665,2660,600
20230821,140700,1188041625,2655,2655,2655,2655,0
20230821,140600,1188041625,2655,2655,2655,2655,0
20230821,140500,1188041625,2655,2655,2655,2655,0
20230821,140400,1188041625,2655,2655,2655,2655,500
20230821,140300,1186714125,2655,2655,2655,2655,300
20230821,140200,1185917625,2655,2655,2655,2655,0
20230821,140100,1185917625,2655,2655,2655,2655,1938
20230821,140000,1180772235,2660,2665,2665,2660,6585
20230821,135900,1163245530,2670,2670,2670,2670,0
20230821,135800,1163245530,2670,2670,2670,2670,222
20230821,135700,1162652790,2680,2670,2680,2670,2249
20230821,135600,1156645515,2670,2670,2670,2670,0
20230821,135500,1156645515,2670,2670,2670,2670,1000
20230821,135400,1153975515,2675,2675,2675,2675,0
20230821,135300,1153975515,2675,2675,2675,2675,187
20230821,135200,1153475290,2680,2675,2680,2675,1063
20230821,135100,1150631760,2685,2685,2685,2685,0
20230821,135000,1150631760,2685,2685,2685,2685,0
20230821,134900,1150631760,2685,2675,2685,2675,22
20230821,134800,1150572900,2675,2675,2675,2675,10
20230821,134700,1150546150,2685,2685,2685,2685,1090
20230821,134600,1147619500,2680,2680,2680,2680,0
20230821,134500,1147619500,2680,2680,2680,2680,1691
20230821,134400,1143087620,2685,2685,2685,2685,42
20230821,134300,1142974850,2685,2685,2685,2685,33
20230821,134200,1142886245,2685,2685,2685,2685,0
20230821,134100,1142886245,2685,2685,2685,2685,100
20230821,134000,1142617745,2680,2680,2680,2680,0
20230821,133900,1142617745,2680,2680,2680,2680,0
20230821,133800,1142617745,2680,2680,2680,2680,0
20230821,133700,1142617745,2680,2680,2680,2680,0
20230821,133600,1142617745,2680,2680,2680,2680,0
20230821,133500,1142617745,2680,2680,2680,2680,0
20230821,133400,1142617745,2680,2680,2680,2680,0
20230821,133300,1142617745,2680,2680,2680,2680,701
20230821,133200,1140739065,2680,2680,2680,2680,1000
20230821,133100,1138059065,2680,2680,2680,2680,0
20230821,133000,1138059065,2680,2680,2680,2680,30
20230821,132900,1137978665,2680,2685,2685,2680,2073
20230821,132800,1132422660,2690,2690,2690,2690,1158
20230821,132700,1129307640,2690,2690,2690,2690,0
20230821,132600,1129307640,2690,2690,2690,2690,0
20230821,132500,1129307640,2690,2690,2690,2690,100
20230821,132400,1129038640,2690,2690,2690,2690,1
20230821,132300,1129035950,2690,2680,2690,2675,10674
20230821,132200,1100385390,2685,2685,2685,2685,0
20230821,132100,1100385390,2685,2690,2690,2685,227
20230821,132000,1099774845,2690,2685,2690,2685,151
20230821,131900,1099368820,2685,2685,2685,2685,3
20230821,131800,1099360765,2680,2680,2680,2680,82
20230821,131700,1099141005,2675,2675,2675,2675,923
20230821,131600,1096671980,2675,2675,2675,2675,0
20230821,131500,1096671980,2675,2675,2675,2675,0
20230821,131400,1096671980,2675,2675,2675,2675,1440
20230821,131300,1092819980,2680,2680,2680,2680,0
20230821,131200,1092819980,2680,2680,2680,2680,0
20230821,131100,1092819980,2680,2675,2680,2675,102
20230821,131000,1092546630,2680,2680,2680,2680,100
20230821,130900,1092278630,2680,2680,2680,2680,1501
20230821,130800,1088255950,2675,2675,2675,2675,0
20230821,130700,1088255950,2675,2675,2675,2675,0
20230821,130600,1088255950,2675,2675,2675,2675,101
20230821,130500,1087985775,2680,2680,2680,2680,2
20230821,130400,1087980415,2680,2680,2680,2680,0
20230821,130300,1087980415,2680,2680,2680,2680,0
20230821,130200,1087980415,2680,2680,2680,2680,500
20230821,130100,1086640415,2680,2680,2680,2680,0
20230821,130000,1086640415,2680,2680,2680,2680,667
20230821,125900,1084852855,2680,2680,2680,2680,527
20230821,125800,1083440495,2680,2680,2680,2680,256
20230821,125700,1082754415,2680,2680,2680,2680,1
20230821,125600,1082751735,2680,2680,2680,2680,9464
20230821,125500,1057388215,2680,2675,2680,2670,2421
20230821,125400,1050915900,2675,2675,2675,2675,0
20230821,125300,1050915900,2675,2675,2675,2675,270
20230821,125200,1050193650,2680,2680,2680,2680,4
20230821,125100,1050182930,2680,2680,2680,2680,592
20230821,125000,1048596370,2680,2680,2680,2680,50
20230821,124900,1048462370,2680,2680,2680,2680,0
20230821,124800,1048462370,2680,2680,2680,2680,1
20230821,124700,1048459690,2680,2680,2680,2680,5
20230821,124600,1048446290,2680,2680,2680,2680,108
20230821,124500,1048156850,2680,2680,2680,2680,160
20230821,124400,1047728050,2675,2675,2675,2675,100
20230821,124300,1047460550,2675,2675,2675,2675,0
20230821,124200,1047460550,2675,2675,2675,2675,0
20230821,124100,1047460550,2675,2675,2675,2675,500
20230821,124000,1046123050,2675,2675,2675,2675,1
20230821,123900,1046120375,2675,2675,2675,2675,482
20230821,123800,1044831025,2675,2675,2675,2675,0
20230821,123700,1044831025,2675,2675,2675,2675,50
20230821,123600,1044697275,2675,2675,2675,2675,80
20230821,123500,1044483275,2675,2675,2675,2675,1
20230821,123400,1044480600,2675,2675,2675,2675,0
20230821,123300,1044480600,2675,2675,2675,2675,100
20230821,123200,1044213100,2665,2665,2665,2665,0
20230821,123100,1044213100,2665,2665,2665,2665,1
20230821,123000,1044210435,2665,2665,2665,2665,0
20230821,122900,1044210435,2665,2665,2665,2665,0
20230821,122800,1044210435,2665,2665,2665,2665,2
20230821,122700,1044205105,2660,2660,2660,2660,0
20230821,122600,1044205105,2660,2660,2660,2660,0
20230821,122500,1044205105,2660,2660,2660,2660,0
20230821,122400,1044205105,2660,2675,2675,2660,9232
20230821,122300,1019586850,2675,2675,2675,2675,51
20230821,122200,1019450425,2675,2675,2675,2675,2
20230821,122100,1019445075,2675,2675,2675,2675,0
20230821,122000,1019445075,2675,2675,2675,2675,949
20230821,121900,1016906500,2665,2665,2665,2665,0
20230821,121800,1016906500,2665,2665,2665,2665,190
20230821,121700,1016400150,2665,2665,2665,2665,1
20230821,121600,1016397485,2660,2660,2660,2660,0
20230821,121500,1016397485,2660,2660,2660,2660,0
20230821,121400,1016397485,2660,2660,2660,2660,0
20230821,121300,1016397485,2660,2675,2675,2660,285
20230821,121200,1015635635,2675,2675,2675,2675,0
20230821,121100,1015635635,2675,2675,2675,2675,100
20230821,121000,1015368135,2675,2675,2675,2675,2
20230821,120900,1015362785,2675,2675,2680,2675,4100
20230821,120800,1004380285,2680,2680,2680,2680,0
20230821,120700,1004380285,2680,2665,2680,2665,7362
20230821,120600,984712755,2675,2675,2675,2675,0
20230821,120500,984712755,2675,2670,2675,2670,752
20230821,120400,982702915,2650,2650,2650,2650,1131
20230821,120300,979705765,2650,2650,2650,2650,0
20230821,120200,979705765,2650,2650,2650,2650,2230
20230821,120100,973796265,2650,2650,2650,2650,30
20230821,120000,973716765,2650,2650,2650,2645,301
20230821,115900,972920605,2650,2655,2655,2650,177
20230821,115800,972450970,2655,2655,2655,2655,3
20230821,115700,972443005,2670,2670,2670,2670,0
20230821,115600,972443005,2670,2670,2670,2650,5502
20230821,115500,957862620,2655,2655,2655,2655,0
20230821,115400,957862620,2655,2655,2655,2655,0
20230821,115300,957862620,2655,2655,2655,2655,0
20230821,115200,957862620,2655,2655,2655,2655,1247
20230821,115100,954551835,2655,2655,2655,2655,0
20230821,115000,954551835,2655,2655,2655,2655,114
20230821,114900,954249165,2655,2655,2655,2655,1
20230821,114800,954246510,2655,2655,2655,2655,0
20230821,114700,954246510,2655,2655,2655,2655,100
20230821,114600,953981010,2650,2650,2650,2650,34
20230821,114500,953890910,2650,2645,2650,2645,5513
20230821,114400,939308865,2650,2660,2660,2650,11282
20230821,114300,909305245,2665,2670,2670,2665,7669
20230821,114200,888848430,2670,2670,2670,2670,600
20230821,114100,887246430,2680,2680,2680,2680,10
20230821,114000,887219630,2680,2680,2680,2680,14
20230821,113900,887182110,2670,2670,2670,2670,0
20230821,113800,887182110,2670,2670,2670,2670,0
20230821,113700,887182110,2670,2670,2670,2670,1138
20230821,113600,884143650,2675,2680,2680,2675,101
20230821,113500,883873470,2680,2680,2680,2680,0
20230821,113400,883873470,2680,2680,2680,2680,0
20230821,113300,883873470,2680,2680,2680,2680,0
20230821,113200,883873470,2680,2680,2680,2680,10
20230821,113100,883846670,2670,2670,2670,2670,0
20230821,113000,883846670,2670,2670,2685,2670,223
20230821,112900,883251245,2670,2675,2675,2670,578
20230821,112800,881707980,2675,2675,2675,2675,0
20230821,112700,881707980,2675,2675,2675,2675,60
20230821,112600,881547480,2675,2675,2675,2675,20
20230821,112500,881493980,2675,2675,2675,2675,30
20230821,112400,881413730,2675,2675,2680,2675,905
20230821,112300,878992850,2675,2680,2680,2675,396
20230821,112200,877932070,2680,2690,2690,2680,707
20230821,112100,876036270,2695,2695,2695,2695,1
20230821,112000,876033575,2695,2695,2695,2695,900
20230821,111900,873608075,2690,2690,2690,2690,529
20230821,111800,872185065,2690,2690,2690,2690,471
20230821,111700,870918075,2690,2685,2690,2685,6687
20230821,111600,852930530,2680,2680,2680,2680,1
20230821,111500,852927850,2690,2690,2690,2690,90
20230821,111400,852685750,2690,2690,2690,2690,3000
20230821,111300,844615750,2690,2690,2690,2690,0
20230821,111200,844615750,2690,2690,2690,2690,0
20230821,111100,844615750,2690,2690,2690,2690,1
20230821,111000,844613060,2665,2665,2665,2665,0
20230821,110900,844613060,2665,2670,2690,2665,130
20230821,110800,844265765,2670,2670,2670,2670,1
20230821,110700,844263095,2670,2680,2680,2670,126
20230821,110600,843925665,2690,2685,2690,2685,562
20230821,110500,842415210,2685,2685,2685,2685,0
20230821,110400,842415210,2685,2670,2685,2670,593
20230821,110300,840827275,2660,2660,2660,2660,0
20230821,110200,840827275,2660,2660,2660,2660,50
20230821,110100,840694275,2650,2650,2650,2650,0
20230821,110000,840694275,2650,2650,2650,2650,48
20230821,105900,840567075,2650,2665,2665,2650,6931
20230821,105800,822192640,2660,2660,2660,2660,0
20230821,105700,822192640,2660,2660,2660,2660,420
20230821,105600,821075440,2660,2665,2665,2660,3357
20230821,105500,812145385,2665,2665,2665,2665,231
20230821,105400,811529770,2665,2665,2665,2665,2
20230821,105300,811524440,2665,2675,2675,2665,3639
20230821,105200,801812400,2675,2675,2675,2675,5
20230821,105100,801799025,2675,2675,2675,2675,30
20230821,105000,801718775,2675,2675,2675,2675,2404
20230821,104900,795288075,2675,2675,2675,2675,0
20230821,104800,795288075,2675,2675,2675,2675,1220
20230821,104700,792024575,2675,2675,2675,2675,0
20230821,104600,792024575,2675,2675,2675,2675,0
20230821,104500,792024575,2675,2680,2680,2675,1108
20230821,104400,789060175,2675,2675,2675,2675,0
20230821,104300,789060175,2675,2700,2700,2675,976
20230821,104200,786448660,2700,2700,2700,2700,1
20230821,104100,786445960,2675,2700,2700,2675,210
20230821,104000,785879410,2700,2695,2700,2695,4005
20230821,103900,775070255,2675,2675,2675,2675,0
20230821,103800,775070255,2675,2680,2700,2675,6705
20230821,103700,757046155,2685,2675,2685,2670,2176
20230821,103600,751221075,2675,2675,2680,2675,1202
20230821,103500,748000725,2675,2670,2675,2670,296
20230821,103400,747210400,2670,2675,2675,2670,164
20230821,103300,746772020,2670,2670,2670,2670,13
20230821,103200,746737310,2680,2675,2680,2675,1335
20230821,103100,743166045,2670,2675,2675,2670,81
20230821,103000,742949670,2675,2670,2675,2670,51
20230821,102900,742813475,2670,2670,2670,2670,45
20230821,102800,742693325,2670,2660,2670,2660,1232
20230821,102700,739406175,2660,2660,2660,2660,0
20230821,102600,739406175,2660,2660,2660,2660,53
20230821,102500,739265195,2660,2660,2660,2660,26
20230821,102400,739196035,2650,2650,2650,2650,1050
20230821,102300,736413535,2635,2635,2635,2635,0
20230821,102200,736413535,2635,2635,2635,2635,0
20230821,102100,736413535,2635,2635,2635,2635,500
20230821,102000,735096035,2635,2635,2635,2635,43
20230821,101900,734982730,2630,2630,2630,2630,449
20230821,101800,733801860,2630,2635,2635,2630,1465
20230821,101700,729942705,2635,2635,2635,2635,475
20230821,101600,728691080,2640,2645,2645,2640,2947
20230821,101500,720908745,2650,2655,2655,2650,118
20230821,101400,720595545,2655,2655,2655,2655,1317
20230821,101300,717098910,2655,2645,2655,2645,538
20230821,101200,715671540,2650,2650,2650,2650,100
20230821,101100,715406540,2645,2645,2645,2645,471
20230821,101000,714160745,2645,2645,2645,2645,2424
20230821,100900,707749265,2645,2660,2660,2645,10359
20230821,100800,680335990,2660,2665,2670,2655,2980
20230821,100700,672415265,2665,2660,2665,2660,205
20230821,100600,671868965,2660,2655,2665,2655,2295
20230821,100500,665769700,2645,2645,2645,2645,300
20230821,100400,664976200,2650,2650,2650,2645,310
20230821,100300,664155700,2660,2660,2660,2655,153
20230821,100200,663748965,2660,2640,2670,2635,6478
20230821,100100,646621750,2640,2650,2650,2640,1024
20230821,100000,643917810,2640,2655,2655,2640,1976
20230821,095900,638678095,2655,2655,2655,2655,1962
20230821,095800,633468985,2655,2645,2655,2645,8602
20230821,095700,610634035,2630,2625,2650,2625,8154
20230821,095600,589178355,2625,2675,2695,2625,8932
20230821,095500,565387210,2700,2620,2700,2605,22057
20230821,095400,506905820,2625,2590,2635,2590,39484
20230821,095300,404344305,2445,2445,2445,2445,0
20230821,095200,404344305,2445,2725,2725,2445,59066
20230821,095100,248698040,2725,2725,2725,2725,12
20230821,095000,248665340,2725,2730,2730,2725,108
20230821,094900,248370505,2735,2735,2735,2735,742
20230821,094800,246341135,2730,2730,2730,2730,207
20230821,094700,245776025,2730,2720,2730,2720,2831
20230821,094600,238060790,2725,2725,2725,2725,311
20230821,094500,237213315,2725,2715,2725,2715,1102
20230821,094400,234220375,2715,2725,2725,2715,4504
20230821,094300,221976975,2725,2715,2725,2715,3665
20230821,094200,212020225,2715,2715,2715,2715,50
20230821,094100,211884475,2715,2720,2720,2715,5151
20230821,094000,197899505,2715,2715,2715,2715,2313
20230821,093900,191619710,2715,2715,2720,2715,2103
20230821,093800,185910030,2715,2720,2720,2715,210
20230821,093700,185339830,2720,2720,2720,2715,752
20230821,093600,183296890,2725,2725,2725,2725,10
20230821,093500,183269640,2730,2725,2730,2725,3303
20230821,093400,174268960,2725,2720,2725,2720,2080
20230821,093300,168609510,2720,2725,2725,2715,1387
20230821,093200,164841800,2725,2710,2725,2710,3127
20230821,093100,156352715,2710,2710,2710,2710,3083
20230821,093000,147997785,2710,2710,2710,2710,3
20230821,092900,147989655,2710,2710,2710,2710,1
20230821,092800,147986945,2710,2710,2710,2710,0
20230821,092700,147986945,2710,2700,2710,2690,1934
20230821,092600,142780440,2700,2695,2710,2695,260
20230821,092500,142079340,2695,2695,2695,2695,500
20230821,092400,140731840,2695,2710,2710,2695,376
20230821,092300,139718445,2710,2710,2710,2710,301
20230821,092200,138902735,2710,2700,2715,2700,4517
20230821,092100,126675855,2700,2695,2705,2695,5464
20230821,092000,111937955,2705,2705,2705,2705,10
20230821,091900,111910905,2705,2695,2705,2695,46
20230821,091800,111786905,2695,2705,2705,2695,2961
20230821,091700,103786970,2705,2705,2705,2705,3
20230821,091600,103778855,2690,2690,2690,2690,53
20230821,091500,103636285,2690,2690,2690,2685,2202
20230821,091400,97718100,2710,2705,2710,2690,2738
20230821,091300,90315035,2710,2715,2715,2710,2912
20230821,091200,82413465,2720,2725,2750,2715,6430
20230821,091100,64797030,2705,2720,2740,2705,3080
20230821,091000,56417485,2720,2690,2720,2690,4094
20230821,090900,45367925,2680,2675,2680,2675,2354
20230821,090800,39059800,2675,2675,2680,2675,487
20230821,090700,37755190,2660,2660,2660,2660,0
20230821,090600,37755190,2660,2660,2660,2660,1000
20230821,090500,35095190,2655,2660,2660,2655,3603
20230821,090400,25528725,2650,2665,2675,2650,5512
20230821,090300,10874285,2660,2685,2685,2660,400
20230821,090200,9808305,2685,2685,2685,2685,496
20230821,090100,8476545,2685,2685,2685,2685,81
20230821,090000,8259060,2685,2685,2685,2685,3076