stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,201400,5532162955,2675,2675,2675,2675,43242
20230821,201300,5532162955,2675,2675,2675,2675,0
20230821,201200,5532162955,2675,2675,2675,2675,0
20230821,201100,5532162955,2675,2675,2675,2675,0
20230821,201000,5532162955,2675,2675,2675,2675,0
20230821,200900,5532162955,2675,2675,2675,2675,0
20230821,200800,5532162955,2675,2675,2675,2675,0
20230821,200700,5532162955,2675,2675,2675,2675,0
20230821,200600,5532162955,2675,2675,2675,2675,0
20230821,200500,5532162955,2675,2675,2675,2675,0
20230821,200400,5532162955,2675,2675,2675,2675,0
20230821,200300,5532162955,2675,2675,2675,2675,0
20230821,200200,5532162955,2675,2675,2675,2675,0
20230821,200100,5532162955,2675,2675,2675,2675,0
20230821,200000,5532162955,2675,2675,2675,2675,0
20230821,195900,5532162955,2675,2675,2675,2675,0
20230821,195800,5532162955,2675,2675,2675,2675,0
20230821,195700,5532162955,2675,2675,2675,2675,0
20230821,195600,5532162955,2675,2675,2675,2675,0
20230821,195500,5532162955,2675,2675,2675,2675,0
20230821,195400,5532162955,2675,2675,2675,2675,0
20230821,195300,5532162955,2675,2675,2675,2675,0
20230821,195200,5532162955,2675,2675,2675,2675,0
20230821,195100,5532162955,2675,2675,2675,2675,0
20230821,195000,5532162955,2675,2675,2675,2675,0
20230821,194900,5532162955,2675,2675,2675,2675,0
20230821,194800,5532162955,2675,2675,2675,2675,0
20230821,194700,5532162955,2675,2675,2675,2675,0
20230821,194600,5532162955,2675,2675,2675,2675,0
20230821,194500,5532162955,2675,2675,2675,2675,0
20230821,194400,5532162955,2675,2675,2675,2675,43242
20230821,194300,5532162955,2675,2675,2675,2675,0
20230821,194200,5532162955,2675,2675,2675,2675,0
20230821,194100,5532162955,2675,2675,2675,2675,0
20230821,194000,5532162955,2675,2675,2675,2675,0
20230821,193900,5532162955,2675,2675,2675,2675,0
20230821,193800,5532162955,2675,2675,2675,2675,0
20230821,193700,5532162955,2675,2675,2675,2675,0
20230821,193600,5532162955,2675,2675,2675,2675,0
20230821,193500,5532162955,2675,2675,2675,2675,0
20230821,193400,5532162955,2675,2675,2675,2675,0
20230821,193300,5532162955,2675,2675,2675,2675,0
20230821,193200,5532162955,2675,2675,2675,2675,0
20230821,193100,5532162955,2675,2675,2675,2675,0
20230821,193000,5532162955,2675,2675,2675,2675,0
20230821,192900,5532162955,2675,2675,2675,2675,0
20230821,192800,5532162955,2675,2675,2675,2675,0
20230821,192700,5532162955,2675,2675,2675,2675,0
20230821,192600,5532162955,2675,2675,2675,2675,0
20230821,192500,5532162955,2675,2675,2675,2675,0
20230821,192400,5532162955,2675,2675,2675,2675,0
20230821,192300,5532162955,2675,2675,2675,2675,0
20230821,192200,5532162955,2675,2675,2675,2675,0
20230821,192100,5532162955,2675,2675,2675,2675,0
20230821,192000,5532162955,2675,2675,2675,2675,0
20230821,191900,5532162955,2675,2675,2675,2675,0
20230821,191800,5532162955,2675,2675,2675,2675,0
20230821,191700,5532162955,2675,2675,2675,2675,0
20230821,191600,5532162955,2675,2675,2675,2675,0
20230821,191500,5532162955,2675,2675,2675,2675,0
20230821,191400,5532162955,2675,2675,2675,2675,43242
20230821,191300,5532162955,2675,2675,2675,2675,0
20230821,191200,5532162955,2675,2675,2675,2675,0
20230821,191100,5532162955,2675,2675,2675,2675,0
20230821,191000,5532162955,2675,2675,2675,2675,0
20230821,190900,5532162955,2675,2675,2675,2675,0
20230821,190800,5532162955,2675,2675,2675,2675,0
20230821,190700,5532162955,2675,2675,2675,2675,0
20230821,190600,5532162955,2675,2675,2675,2675,0
20230821,190500,5532162955,2675,2675,2675,2675,0
20230821,190400,5532162955,2675,2675,2675,2675,0
20230821,190300,5532162955,2675,2675,2675,2675,0
20230821,190200,5532162955,2675,2675,2675,2675,0
20230821,190100,5532162955,2675,2675,2675,2675,0
20230821,190000,5532162955,2675,2675,2675,2675,0
20230821,185900,5532162955,2675,2675,2675,2675,0
20230821,185800,5532162955,2675,2675,2675,2675,0
20230821,185700,5532162955,2675,2675,2675,2675,0
20230821,185600,5532162955,2675,2675,2675,2675,0
20230821,185500,5532162955,2675,2675,2675,2675,0
20230821,185400,5532162955,2675,2675,2675,2675,0
20230821,185300,5532162955,2675,2675,2675,2675,0
20230821,185200,5532162955,2675,2675,2675,2675,0
20230821,185100,5532162955,2675,2675,2675,2675,0
20230821,185000,5532162955,2675,2675,2675,2675,0
20230821,184900,5532162955,2675,2675,2675,2675,0
20230821,184800,5532162955,2675,2675,2675,2675,0
20230821,184700,5532162955,2675,2675,2675,2675,0
20230821,184600,5532162955,2675,2675,2675,2675,0
20230821,184500,5532162955,2675,2675,2675,2675,0
20230821,184400,5532162955,2675,2675,2675,2675,43242
20230821,184300,5532162955,2675,2675,2675,2675,0
20230821,184200,5532162955,2675,2675,2675,2675,0
20230821,184100,5532162955,2675,2675,2675,2675,0
20230821,184000,5532162955,2675,2675,2675,2675,0
20230821,183900,5532162955,2675,2675,2675,2675,0
20230821,183800,5532162955,2675,2675,2675,2675,0
20230821,183700,5532162955,2675,2675,2675,2675,0
20230821,183600,5532162955,2675,2675,2675,2675,0
20230821,183500,5532162955,2675,2675,2675,2675,0
20230821,183400,5532162955,2675,2675,2675,2675,0
20230821,183300,5532162955,2675,2675,2675,2675,0
20230821,183200,5532162955,2675,2675,2675,2675,0
20230821,183100,5532162955,2675,2675,2675,2675,0
20230821,183000,5532162955,2675,2675,2675,2675,0
20230821,182900,5532162955,2675,2675,2675,2675,0
20230821,182800,5532162955,2675,2675,2675,2675,0
20230821,182700,5532162955,2675,2675,2675,2675,0
20230821,182600,5532162955,2675,2675,2675,2675,0
20230821,182500,5532162955,2675,2675,2675,2675,0
20230821,182400,5532162955,2675,2675,2675,2675,0
20230821,182300,5532162955,2675,2675,2675,2675,0
20230821,182200,5532162955,2675,2675,2675,2675,0
20230821,182100,5532162955,2675,2675,2675,2675,0
20230821,182000,5532162955,2675,2675,2675,2675,0
20230821,181900,5532162955,2675,2675,2675,2675,0
20230821,181800,5532162955,2675,2675,2675,2675,0
20230821,181700,5532162955,2675,2675,2675,2675,0
20230821,181600,5532162955,2675,2675,2675,2675,0
20230821,181500,5532162955,2675,2675,2675,2675,0
20230821,181400,5532162955,2675,2675,2675,2675,43242
20230821,181300,5532162955,2675,2675,2675,2675,0
20230821,181200,5532162955,2675,2675,2675,2675,0
20230821,181100,5532162955,2675,2675,2675,2675,0
20230821,181000,5532162955,2675,2675,2675,2675,0
20230821,180900,5532162955,2675,2675,2675,2675,0
20230821,180800,5532162955,2675,2675,2675,2675,0
20230821,180700,5532162955,2675,2675,2675,2675,0
20230821,180600,5532162955,2675,2675,2675,2675,0
20230821,180500,5532162955,2675,2675,2675,2675,0
20230821,180400,5532162955,2675,2675,2675,2675,0
20230821,180300,5532162955,2675,2675,2675,2675,0
20230821,180200,5532162955,2675,2675,2675,2675,0
20230821,180100,5532162955,2675,2675,2675,2675,0
20230821,180000,5532162955,2675,2675,2675,2675,0
20230821,175900,5532162955,2675,2675,2675,2675,0
20230821,175800,5532162955,2675,2675,2675,2675,0
20230821,175700,5532162955,2675,2675,2675,2675,0
20230821,175600,5532162955,2675,2675,2675,2675,0
20230821,175500,5532162955,2675,2675,2675,2675,0
20230821,175400,5532162955,2675,2675,2675,2675,0
20230821,175300,5532162955,2675,2675,2675,2675,0
20230821,175200,5532162955,2675,2675,2675,2675,0
20230821,175100,5532162955,2675,2675,2675,2675,0
20230821,175000,5532162955,2675,2675,2675,2675,0
20230821,174900,5532162955,2675,2675,2675,2675,0
20230821,174800,5532162955,2675,2675,2675,2675,0
20230821,174700,5532162955,2675,2675,2675,2675,0
20230821,174600,5532162955,2675,2675,2675,2675,0
20230821,174500,5532162955,2675,2675,2675,2675,0
20230821,174400,5532162955,2675,2675,2675,2675,43242
20230821,174300,5532162955,2675,2675,2675,2675,0
20230821,174200,5532162955,2675,2675,2675,2675,0
20230821,174100,5532162955,2675,2675,2675,2675,0
20230821,174000,5532162955,2675,2675,2675,2675,0
20230821,173900,5532162955,2675,2675,2675,2675,0
20230821,173800,5532162955,2675,2675,2675,2675,0
20230821,173700,5532162955,2675,2675,2675,2675,0
20230821,173600,5532162955,2675,2675,2675,2675,0
20230821,173500,5532162955,2675,2675,2675,2675,0
20230821,173400,5532162955,2675,2675,2675,2675,0
20230821,173300,5532162955,2675,2675,2675,2675,0
20230821,173200,5532162955,2675,2675,2675,2675,0
20230821,173100,5532162955,2675,2675,2675,2675,0
20230821,173000,5532162955,2675,2675,2675,2675,0
20230821,172900,5532162955,2675,2675,2675,2675,0
20230821,172800,5532162955,2675,2675,2675,2675,0
20230821,172700,5532162955,2675,2675,2675,2675,0
20230821,172600,5532162955,2675,2675,2675,2675,0
20230821,172500,5532162955,2675,2675,2675,2675,0
20230821,172400,5532162955,2675,2675,2675,2675,0
20230821,172300,5532162955,2675,2675,2675,2675,0
20230821,172200,5532162955,2675,2675,2675,2675,0
20230821,172100,5532162955,2675,2675,2675,2675,0
20230821,172000,5532162955,2675,2675,2675,2675,0
20230821,171900,5532162955,2675,2675,2675,2675,0
20230821,171800,5532162955,2675,2675,2675,2675,0
20230821,171700,5532162955,2675,2675,2675,2675,0
20230821,171600,5532162955,2675,2675,2675,2675,0
20230821,171500,5532162955,2675,2675,2675,2675,0
20230821,171400,5532162955,2675,2675,2675,2675,43242
20230821,171300,5532162955,2675,2675,2675,2675,0
20230821,171200,5532162955,2675,2675,2675,2675,0
20230821,171100,5532162955,2675,2675,2675,2675,0
20230821,171000,5532162955,2675,2675,2675,2675,0
20230821,170900,5532162955,2675,2675,2675,2675,0
20230821,170800,5532162955,2675,2675,2675,2675,0
20230821,170700,5532162955,2675,2675,2675,2675,0
20230821,170600,5532162955,2675,2675,2675,2675,0
20230821,170500,5532162955,2675,2675,2675,2675,0
20230821,170400,5532162955,2675,2675,2675,2675,0
20230821,170300,5532162955,2675,2675,2675,2675,0
20230821,170200,5532162955,2675,2675,2675,2675,0
20230821,170100,5532162955,2675,2675,2675,2675,0
20230821,170000,5532162955,2675,2675,2675,2675,0
20230821,165900,5532162955,2675,2675,2675,2675,0
20230821,165800,5532162955,2675,2675,2675,2675,0
20230821,165700,5532162955,2675,2675,2675,2675,0
20230821,165600,5532162955,2675,2675,2675,2675,0
20230821,165500,5532162955,2675,2675,2675,2675,0
20230821,165400,5532162955,2675,2675,2675,2675,0
20230821,165300,5532162955,2675,2675,2675,2675,0
20230821,165200,5532162955,2675,2675,2675,2675,0
20230821,165100,5532162955,2675,2675,2675,2675,0
20230821,165000,5532162955,2675,2675,2675,2675,0
20230821,164900,5532162955,2675,2675,2675,2675,0
20230821,164800,5532162955,2675,2675,2675,2675,0
20230821,164700,5532162955,2675,2675,2675,2675,0
20230821,164600,5532162955,2675,2675,2675,2675,0
20230821,164500,5532162955,2675,2675,2675,2675,0
20230821,164400,5532162955,2675,2675,2675,2675,43242
20230821,164300,5532162955,2675,2675,2675,2675,0
20230821,164200,5532162955,2675,2675,2675,2675,0
20230821,164100,5532162955,2675,2675,2675,2675,0
20230821,164000,5532162955,2675,2675,2675,2675,0
20230821,163900,5532162955,2675,2675,2675,2675,0
20230821,163800,5532162955,2675,2675,2675,2675,0
20230821,163700,5532162955,2675,2675,2675,2675,0
20230821,163600,5532162955,2675,2675,2675,2675,0
20230821,163500,5532162955,2675,2675,2675,2675,0
20230821,163400,5532162955,2675,2675,2675,2675,0
20230821,163300,5532162955,2675,2675,2675,2675,0
20230821,163200,5532162955,2675,2675,2675,2675,0
20230821,163100,5532162955,2675,2675,2675,2675,0
20230821,163000,5532162955,2675,2675,2675,2675,0
20230821,162900,5532162955,2675,2675,2675,2675,0
20230821,162800,5532162955,2675,2675,2675,2675,0
20230821,162700,5532162955,2675,2675,2675,2675,0
20230821,162600,5532162955,2675,2675,2675,2675,0
20230821,162500,5532162955,2675,2675,2675,2675,0
20230821,162400,5532162955,2675,2675,2675,2675,0
20230821,162300,5532162955,2675,2675,2675,2675,0
20230821,162200,5532162955,2675,2675,2675,2675,0
20230821,162100,5532162955,2675,2675,2675,2675,0
20230821,162000,5532162955,2675,2675,2675,2675,0
20230821,161900,5532162955,2675,2675,2675,2675,0
20230821,161800,5532162955,2675,2675,2675,2675,0
20230821,161700,5532162955,2675,2675,2675,2675,0
20230821,161600,5532162955,2675,2675,2675,2675,0
20230821,161500,5532162955,2675,2675,2675,2675,0
20230821,161400,5532162955,2675,2675,2675,2675,43242
20230821,161300,5532162955,2675,2675,2675,2675,0
20230821,161200,5532162955,2675,2675,2675,2675,0
20230821,161100,5532162955,2675,2675,2675,2675,0
20230821,161000,5532162955,2675,2675,2675,2675,0
20230821,160900,5532162955,2675,2675,2675,2675,0
20230821,160800,5532162955,2675,2675,2675,2675,0
20230821,160700,5532162955,2675,2675,2675,2675,0
20230821,160600,5532162955,2675,2675,2675,2675,0
20230821,160500,5532162955,2675,2675,2675,2675,0
20230821,160400,5532162955,2675,2675,2675,2675,0
20230821,160300,5532162955,2675,2675,2675,2675,0
20230821,160200,5532162955,2675,2675,2675,2675,0
20230821,160100,5532162955,2675,2675,2675,2675,0
20230821,160000,5532162955,2675,2675,2675,2675,0
20230821,155900,5532162955,2675,2675,2675,2675,0
20230821,155800,5532162955,2675,2675,2675,2675,0
20230821,155700,5532162955,2675,2675,2675,2675,0
20230821,155600,5532162955,2675,2675,2675,2675,0
20230821,155500,5532162955,2675,2675,2675,2675,0
20230821,155400,5532162955,2675,2675,2675,2675,0
20230821,155300,5532162955,2675,2675,2675,2675,0
20230821,155200,5532162955,2675,2675,2675,2675,0
20230821,155100,5532162955,2675,2675,2675,2675,0
20230821,155000,5532162955,2675,2675,2675,2675,0
20230821,154900,5532162955,2675,2675,2675,2675,0
20230821,154800,5532162955,2675,2675,2675,2675,0
20230821,154700,5532162955,2675,2675,2675,2675,0
20230821,154600,5532162955,2675,2675,2675,2675,0
20230821,154500,5532162955,2675,2675,2675,2675,0
20230821,154400,5532162955,2675,2675,2675,2675,43242
20230821,154300,5532162955,2675,2675,2675,2675,0
20230821,154200,5532162955,2675,2675,2675,2675,0
20230821,154100,5532162955,2675,2675,2675,2675,0
20230821,154000,5532162955,2675,2675,2675,2675,0
20230821,153900,5532162955,2675,2675,2675,2675,0
20230821,153800,5532162955,2675,2675,2675,2675,0
20230821,153700,5532162955,2675,2675,2675,2675,0
20230821,153600,5532162955,2675,2675,2675,2675,0
20230821,153500,5532162955,2675,2675,2675,2675,0
20230821,153400,5532162955,2675,2675,2675,2675,0
20230821,153300,5532162955,2675,2675,2675,2675,0
20230821,153200,5532162955,2675,2675,2675,2675,0
20230821,153100,5532162955,2675,2675,2675,2675,0
20230821,153000,5532162955,2675,2675,2675,2675,43242
20230821,152900,5416490605,2670,2670,2670,2670,0
20230821,152800,5416490605,2670,2670,2670,2670,0
20230821,152700,5416490605,2670,2670,2670,2670,0
20230821,152600,5416490605,2670,2670,2670,2670,0
20230821,152500,5416490605,2670,2670,2670,2670,0
20230821,152400,5416490605,2670,2670,2670,2670,0
20230821,152300,5416490605,2670,2670,2670,2670,0
20230821,152200,5416490605,2670,2670,2670,2670,0
20230821,152100,5416490605,2670,2670,2670,2670,0
20230821,152000,5416490605,2670,2670,2670,2670,0
20230821,151900,5416490605,2670,2645,2670,2635,23643
20230821,151800,5353755795,2645,2645,2655,2645,6863
20230821,151700,5335583620,2655,2650,2655,2645,8597
20230821,151600,5312810795,2650,2640,2655,2640,7846
20230821,151500,5292055790,2620,2640,2645,2620,5287
20230821,151400,5278085505,2640,2630,2645,2620,9195
20230821,151300,5253861635,2630,2630,2630,2625,1593
20230821,151200,5249678510,2630,2645,2645,2610,12626
20230821,151100,5216561800,2630,2660,2660,2630,32341
20230821,151000,5131249560,2660,2670,2670,2645,2907
20230821,150900,5123528025,2660,2675,2675,2660,4563
20230821,150800,5111351590,2675,2690,2690,2670,6695
20230821,150700,5093419480,2690,2695,2695,2675,5490
20230821,150600,5078667110,2695,2670,2695,2670,24581
20230821,150500,5012836300,2665,2665,2665,2660,2381
20230821,150400,5006494690,2660,2670,2670,2660,4791
20230821,150300,4993728365,2665,2670,2670,2665,3363
20230821,150200,4984759835,2670,2665,2670,2660,6086
20230821,150100,4968548080,2665,2660,2665,2660,1721
20230821,150000,4963968690,2660,2660,2660,2655,3727
20230821,145900,4954060565,2655,2655,2660,2655,5753
20230821,145800,4938785515,2655,2660,2660,2645,30970
20230821,145700,4856495580,2665,2660,2665,2655,3167
20230821,145600,4848071545,2655,2660,2665,2655,3646
20230821,145500,4838377735,2660,2650,2660,2645,4758
20230821,145400,4825752305,2650,2650,2650,2645,4229
20230821,145300,4814556705,2650,2635,2650,2635,10465
20230821,145200,4786861630,2635,2630,2640,2625,5550
20230821,145100,4772254340,2630,2625,2630,2620,6197
20230821,145000,4755999020,2625,2630,2630,2620,3804
20230821,144900,4746003350,2625,2630,2630,2625,2626
20230821,144800,4739102610,2630,2625,2630,2625,4363
20230821,144700,4727644555,2620,2620,2620,2610,17588
20230821,144600,4681588610,2615,2605,2615,2600,10634
20230821,144500,4653861710,2605,2585,2605,2585,15132
20230821,144400,4614560905,2590,2575,2590,2575,3704
20230821,144300,4604975840,2570,2570,2570,2570,543
20230821,144200,4603580330,2570,2580,2580,2570,7657
20230821,144100,4583888295,2580,2580,2585,2575,4266
20230821,144000,4572884355,2580,2590,2590,2580,1636
20230821,143900,4568649595,2595,2595,2595,2585,1997
20230821,143800,4563470380,2590,2590,2590,2590,1
20230821,143700,4563467790,2580,2590,2590,2580,2971
20230821,143600,4555789230,2595,2595,2595,2595,52
20230821,143500,4555654290,2595,2595,2595,2595,22
20230821,143400,4555597200,2590,2585,2590,2585,1461
20230821,143300,4551814150,2585,2580,2585,2575,3171
20230821,143200,4543635895,2580,2590,2590,2580,2747
20230821,143100,4536537520,2590,2585,2590,2585,2811
20230821,143000,4529262090,2590,2585,2590,2585,2078
20230821,142900,4523882510,2585,2575,2585,2575,1430
20230821,142800,4520192280,2575,2585,2585,2570,27450
20230821,142700,4449557725,2585,2595,2595,2580,10619
20230821,142600,4422083380,2595,2600,2600,2595,5318
20230821,142500,4408258495,2605,2605,2605,2605,1080
20230821,142400,4405445095,2605,2610,2610,2605,3107
20230821,142300,4397351225,2605,2610,2620,2605,3775
20230821,142200,4387506165,2610,2605,2610,2605,1600
20230821,142100,4383337065,2610,2610,2610,2610,310
20230821,142000,4382527965,2605,2610,2610,2605,2311
20230821,141900,4376496265,2615,2615,2615,2615,2850
20230821,141800,4369043515,2620,2620,2620,2620,0
20230821,141700,4369043515,2620,2615,2620,2615,2
20230821,141600,4369038280,2615,2610,2615,2610,1680
20230821,141500,4364652960,2615,2615,2615,2615,525
20230821,141400,4363280085,2620,2610,2620,2610,2
20230821,141300,4363274855,2615,2615,2615,2615,100
20230821,141200,4363013355,2620,2615,2620,2615,2124
20230821,141100,4357458380,2615,2605,2615,2605,6301
20230821,141000,4340984265,2615,2615,2615,2615,0
20230821,140900,4340984265,2615,2615,2615,2615,0
20230821,140800,4340984265,2615,2610,2615,2605,1490
20230821,140700,4337097715,2595,2595,2595,2595,6575
20230821,140600,4320035590,2600,2615,2615,2600,40369
20230821,140500,4214954905,2615,2615,2615,2615,105
20230821,140400,4214680330,2615,2615,2615,2615,340
20230821,140300,4213791230,2615,2615,2615,2615,1400
20230821,140200,4210130230,2610,2610,2610,2610,408
20230821,140100,4209065350,2610,2610,2610,2610,957
20230821,140000,4206567580,2610,2620,2620,2610,2496
20230821,135900,4200028265,2620,2610,2620,2610,5348
20230821,135800,4186066155,2610,2610,2610,2610,200
20230821,135700,4185544155,2610,2610,2610,2610,10
20230821,135600,4185518055,2620,2620,2620,2610,715
20230821,135500,4183649755,2610,2620,2620,2610,1400
20230821,135400,4179992755,2615,2620,2620,2615,619
20230821,135300,4178371540,2625,2625,2625,2625,2350
20230821,135200,4172202790,2630,2635,2640,2630,2296
20230821,135100,4166164025,2630,2630,2630,2630,1526
20230821,135000,4162150645,2635,2640,2640,2635,722
20230821,134900,4160247675,2640,2630,2640,2630,4068
20230821,134800,4149518385,2640,2635,2640,2630,3305
20230821,134700,4140820290,2635,2640,2640,2635,586
20230821,134600,4139275750,2640,2640,2640,2640,1
20230821,134500,4139273110,2635,2645,2645,2635,700
20230821,134400,4137421710,2645,2640,2645,2640,500
20230821,134300,4136099260,2650,2630,2650,2630,7258
20230821,134200,4116889630,2630,2635,2635,2630,1456
20230821,134100,4113059330,2635,2635,2635,2635,613
20230821,134000,4111444075,2635,2635,2635,2635,0
20230821,133900,4111444075,2635,2640,2640,2635,523
20230821,133800,4110063520,2640,2640,2640,2640,10
20230821,133700,4110037120,2635,2630,2635,2630,1100
20230821,133600,4107139120,2630,2630,2630,2630,350
20230821,133500,4106218620,2630,2630,2630,2630,972
20230821,133400,4103662260,2630,2625,2630,2625,212
20230821,133300,4103105745,2630,2630,2630,2630,246
20230821,133200,4102458765,2630,2630,2630,2630,61
20230821,133100,4102298335,2630,2630,2630,2630,250
20230821,133000,4101640835,2630,2630,2630,2630,0
20230821,132900,4101640835,2630,2650,2650,2630,4421
20230821,132800,4089925345,2650,2625,2650,2625,6465
20230821,132700,4072857665,2625,2625,2625,2625,212
20230821,132600,4072301165,2625,2630,2630,2625,540
20230821,132500,4070883465,2620,2620,2620,2620,60
20230821,132400,4070726265,2620,2620,2620,2620,3768
20230821,132300,4060854105,2620,2620,2620,2620,1030
20230821,132200,4058155505,2620,2620,2620,2620,12
20230821,132100,4058124065,2620,2630,2630,2620,733
20230821,132000,4056203405,2630,2620,2630,2620,75
20230821,131900,4056006385,2620,2620,2620,2620,2583
20230821,131800,4049238925,2620,2630,2630,2620,309
20230821,131700,4048429335,2620,2635,2635,2620,46
20230821,131600,4048308755,2635,2635,2635,2635,287
20230821,131500,4047552510,2635,2635,2640,2620,3149
20230821,131400,4039244375,2635,2615,2635,2615,268
20230821,131300,4038540795,2635,2605,2635,2605,5269
20230821,131200,4024691790,2605,2610,2610,2605,46
20230821,131100,4024571755,2610,2610,2610,2610,99
20230821,131000,4024313365,2610,2605,2610,2605,310
20230821,130900,4023505810,2605,2610,2610,2605,35
20230821,130800,4023414585,2605,2620,2620,2605,1274
20230821,130700,4020095740,2605,2610,2610,2605,3886
20230821,130600,4009972560,2615,2620,2620,2600,732
20230821,130500,4008067685,2620,2620,2620,2600,13172
20230821,130400,3973693025,2620,2620,2620,2620,824
20230821,130300,3971534145,2620,2605,2620,2605,1359
20230821,130200,3967982980,2615,2605,2615,2605,107
20230821,130100,3967703185,2615,2620,2620,2605,1080
20230821,130000,3964885455,2620,2610,2620,2610,153
20230821,125900,3964486095,2610,2605,2610,2605,140
20230821,125800,3964120700,2610,2615,2615,2610,819
20230821,125700,3961981970,2620,2620,2620,2620,144
20230821,125600,3961604690,2620,2610,2620,2610,1842
20230821,125500,3956782220,2610,2605,2610,2605,384
20230821,125400,3955781205,2605,2605,2605,2605,685
20230821,125300,3953996780,2605,2605,2605,2605,1617
20230821,125200,3949784495,2610,2610,2610,2610,987
20230821,125100,3947208425,2610,2605,2610,2605,457
20230821,125000,3946015715,2610,2610,2610,2605,374
20230821,124900,3945039625,2615,2610,2615,2610,1668
20230821,124800,3940685575,2610,2600,2610,2600,956
20230821,124700,3938196145,2600,2595,2600,2595,2199
20230821,124600,3932483830,2595,2600,2600,2595,4103
20230821,124500,3921836035,2600,2605,2605,2600,3032
20230821,124400,3913950565,2610,2610,2610,2610,185
20230821,124300,3913467715,2610,2610,2610,2610,186
20230821,124200,3912982255,2610,2610,2610,2610,31
20230821,124100,3912901345,2610,2615,2615,2610,432
20230821,124000,3911773820,2625,2600,2625,2600,4228
20230821,123900,3900773760,2600,2605,2605,2600,1196
20230821,123800,3897664135,2600,2605,2605,2600,851
20230821,123700,3895448130,2605,2605,2605,2605,6345
20230821,123600,3878919405,2605,2605,2605,2605,414
20230821,123500,3877840935,2610,2610,2610,2610,1402
20230821,123400,3874181715,2615,2610,2615,2610,521
20230821,123300,3872821810,2610,2605,2610,2600,5376
20230821,123200,3858843565,2610,2605,2610,2605,670
20230821,123100,3857098160,2600,2600,2600,2600,296
20230821,123000,3856328560,2605,2595,2605,2580,7763
20230821,122900,3836226100,2600,2605,2605,2595,2287
20230821,122800,3830283455,2610,2605,2610,2595,4917
20230821,122700,3817487065,2610,2610,2615,2610,1046
20230821,122600,3814757000,2615,2610,2615,2610,1069
20230821,122500,3811966900,2610,2610,2610,2605,249
20230821,122400,3811317015,2610,2615,2625,2610,1011
20230821,122300,3808677050,2625,2625,2625,2625,0
20230821,122200,3808677050,2625,2625,2625,2625,50
20230821,122100,3808545800,2625,2625,2625,2625,7
20230821,122000,3808527425,2630,2625,2630,2625,543
20230821,121900,3807100155,2630,2620,2630,2600,51174
20230821,121800,3673787070,2620,2615,2620,2615,32
20230821,121700,3673703245,2615,2615,2620,2615,240
20230821,121600,3673075280,2620,2620,2620,2620,212
20230821,121500,3672519840,2620,2620,2620,2615,745
20230821,121400,3670570545,2620,2625,2625,2615,869
20230821,121300,3668294780,2620,2620,2625,2620,5748
20230821,121200,3653235015,2620,2630,2630,2620,5786
20230821,121100,3638043675,2630,2635,2640,2630,5131
20230821,121000,3624525400,2635,2640,2640,2635,2526
20230821,120900,3617865260,2640,2640,2640,2640,151
20230821,120800,3617466620,2640,2640,2640,2640,0
20230821,120700,3617466620,2640,2640,2640,2640,40
20230821,120600,3617361020,2640,2640,2645,2640,130
20230821,120500,3617017680,2645,2645,2645,2645,501
20230821,120400,3615692535,2635,2630,2635,2630,1413
20230821,120300,3611970585,2630,2630,2630,2630,1135
20230821,120200,3608985535,2630,2630,2630,2630,17
20230821,120100,3608940825,2635,2635,2635,2630,1181
20230821,120000,3605829005,2630,2630,2630,2630,0
20230821,115900,3605829005,2630,2630,2630,2630,119
20230821,115800,3605516035,2630,2640,2645,2630,4907
20230821,115700,3592549405,2645,2640,2645,2640,16
20230821,115600,3592507160,2640,2640,2640,2640,1
20230821,115500,3592504520,2640,2645,2645,2640,183
20230821,115400,3592020765,2645,2650,2650,2645,965
20230821,115300,3589463530,2650,2645,2650,2645,9669
20230821,115200,3563856965,2640,2635,2640,2635,374
20230821,115100,3562869965,2630,2640,2640,2630,176
20230821,115000,3562405335,2640,2630,2640,2630,1847
20230821,114900,3557532575,2625,2625,2625,2625,86
20230821,114800,3557306825,2625,2620,2625,2620,12
20230821,114700,3557275335,2625,2615,2625,2615,13
20230821,114600,3557241220,2630,2615,2630,2615,3365
20230821,114500,3548435340,2615,2620,2620,2615,1040
20230821,114400,3545710710,2625,2625,2625,2620,3543
20230821,114300,3536427880,2625,2625,2625,2620,2443
20230821,114200,3530015180,2625,2625,2630,2625,1408
20230821,114100,3526319155,2625,2625,2625,2625,43
20230821,114000,3526206280,2625,2625,2625,2625,219
20230821,113900,3525631405,2625,2625,2625,2625,329
20230821,113800,3524767780,2625,2630,2630,2625,560
20230821,113700,3523295130,2630,2630,2640,2630,3381
20230821,113600,3514402765,2630,2630,2630,2630,1606
20230821,113500,3510178985,2630,2630,2630,2630,2047
20230821,113400,3504795375,2630,2635,2640,2630,2643
20230821,113300,3497831495,2635,2625,2635,2625,905
20230821,113200,3495451410,2630,2625,2630,2625,4870
20230821,113100,3482663075,2625,2625,2630,2625,23
20230821,113000,3482602600,2625,2620,2625,2620,1066
20230821,112900,3479809360,2625,2620,2625,2620,682
20230821,112800,3478021415,2620,2620,2620,2620,20
20230821,112700,3477969015,2620,2615,2625,2615,1307
20230821,112600,3474539930,2615,2615,2615,2615,3
20230821,112500,3474532085,2615,2610,2615,2610,282
20230821,112400,3473796010,2610,2610,2615,2610,6
20230821,112300,3473780335,2610,2620,2620,2610,1712
20230821,112200,3469311985,2620,2610,2620,2610,11
20230821,112100,3469283185,2610,2610,2610,2610,14
20230821,112000,3469246645,2610,2615,2620,2610,5428
20230821,111900,3455078305,2620,2630,2630,2610,4439
20230821,111800,3443442810,2635,2635,2635,2635,74
20230821,111700,3443247820,2635,2635,2640,2635,173
20230821,111600,3442791940,2635,2635,2635,2630,2017
20230821,111500,3437482155,2635,2635,2635,2630,191
20230821,111400,3436979750,2635,2640,2640,2635,150
20230821,111300,3436584250,2640,2640,2645,2635,2233
20230821,111200,3430685395,2640,2635,2640,2635,655
20230821,111100,3428956205,2635,2635,2635,2635,712
20230821,111000,3427080085,2640,2640,2640,2635,1606
20230821,110900,3422848105,2640,2635,2640,2635,1497
20230821,110800,3418897970,2635,2630,2635,2630,4957
20230821,110700,3405840115,2630,2620,2630,2620,471
20230821,110600,3404605835,2620,2620,2620,2620,566
20230821,110500,3403122915,2620,2620,2620,2620,970
20230821,110400,3400581515,2620,2620,2620,2620,2106
20230821,110300,3395063795,2620,2615,2620,2615,236
20230821,110200,3394445860,2620,2620,2620,2620,382
20230821,110100,3393445020,2615,2620,2620,2615,535
20230821,110000,3392043435,2620,2630,2630,2610,3415
20230821,105900,3383112180,2620,2620,2625,2620,3197
20230821,105800,3374736035,2625,2630,2635,2625,6753
20230821,105700,3356977615,2630,2625,2630,2625,502
20230821,105600,3355658425,2625,2615,2625,2615,1839
20230821,105500,3350841610,2605,2610,2610,2605,2291
20230821,105400,3344865125,2615,2590,2615,2590,4373
20230821,105300,3333488115,2585,2605,2610,2585,5408
20230821,105200,3319403165,2605,2575,2605,2575,19515
20230821,105100,3268777085,2575,2580,2580,2575,2933
20230821,105000,3261214965,2580,2555,2585,2555,2863
20230821,104900,3253858520,2550,2555,2570,2550,20544
20230821,104800,3201400070,2565,2590,2590,2555,43472
20230821,104700,3089570720,2590,2595,2605,2590,5339
20230821,104600,3075742600,2590,2610,2610,2590,2473
20230821,104500,3069329155,2610,2595,2610,2595,5364
20230821,104400,3055408765,2595,2600,2600,2595,2751
20230821,104300,3048268740,2605,2610,2610,2605,979
20230821,104200,3045714545,2610,2605,2615,2605,164
20230821,104100,3045286735,2605,2615,2615,2600,1158
20230821,104000,3042275315,2595,2605,2615,2595,24161
20230821,103900,2979460030,2600,2605,2605,2600,882
20230821,103800,2977166810,2605,2615,2615,2605,966
20230821,103700,2974644855,2615,2605,2615,2595,2711
20230821,103600,2967590475,2615,2615,2615,2610,473
20230821,103500,2966355545,2615,2610,2620,2605,1564
20230821,103400,2962267880,2620,2615,2620,2615,955
20230821,103300,2959769105,2615,2610,2615,2610,1026
20230821,103200,2957090995,2615,2600,2615,2600,1034
20230821,103100,2954391290,2600,2610,2625,2590,20381
20230821,103000,2901507575,2625,2605,2625,2605,2811
20230821,102900,2894154940,2620,2605,2625,2600,4757
20230821,102800,2881711125,2605,2640,2660,2600,44749
20230821,102700,2764783445,2655,2655,2655,2655,23
20230821,102600,2764722380,2655,2640,2655,2635,465
20230821,102500,2763496365,2635,2655,2660,2635,498
20230821,102400,2762172275,2655,2655,2660,2655,115
20230821,102300,2761866890,2660,2660,2660,2625,812
20230821,102200,2759725200,2660,2645,2665,2630,10421
20230821,102100,2732287695,2665,2650,2665,2640,2797
20230821,102000,2724898540,2650,2650,2665,2635,3421
20230821,101900,2715862530,2650,2640,2660,2640,11183
20230821,101800,2686299850,2640,2635,2660,2635,2382
20230821,101700,2679988710,2665,2660,2665,2630,49463
20230821,101600,2549297310,2665,2665,2665,2660,3099
20230821,101500,2541039000,2665,2670,2670,2665,1904
20230821,101400,2535957935,2670,2675,2685,2670,3712
20230821,101300,2526035190,2685,2670,2685,2665,2031
20230821,101200,2520606785,2670,2670,2670,2670,2854
20230821,101100,2512986605,2670,2670,2685,2670,4437
20230821,101000,2501134205,2670,2670,2670,2670,3275
20230821,100900,2492389955,2665,2695,2695,2665,11006
20230821,100800,2462939085,2680,2675,2695,2670,12986
20230821,100700,2428059030,2670,2680,2680,2670,4850
20230821,100600,2415068710,2680,2700,2700,2680,5702
20230821,100500,2399743310,2690,2700,2700,2690,1193
20230821,100400,2396525090,2700,2700,2700,2685,1393
20230821,100300,2392775570,2700,2690,2710,2690,837
20230821,100200,2390510320,2700,2690,2700,2685,1037
20230821,100100,2387720745,2700,2700,2700,2685,1433
20230821,100000,2383862310,2700,2700,2720,2700,7197
20230821,095900,2364401070,2700,2675,2705,2670,17415
20230821,095800,2317584970,2665,2675,2680,2665,10726
20230821,095700,2288898135,2675,2670,2675,2670,6007
20230821,095600,2272852105,2670,2675,2680,2670,2491
20230821,095500,2266198785,2675,2665,2680,2665,7250
20230821,095400,2246800800,2660,2665,2670,2660,6029
20230821,095300,2230726280,2655,2655,2665,2655,174
20230821,095200,2230264010,2655,2655,2655,2655,1098
20230821,095100,2227348820,2655,2680,2680,2655,6962
20230821,095000,2208794060,2675,2660,2675,2660,3309
20230821,094900,2199954575,2660,2650,2680,2645,12165
20230821,094800,2167480450,2645,2640,2650,2640,1070
20230821,094700,2164650405,2640,2645,2645,2640,34
20230821,094600,2164560550,2645,2645,2645,2635,697
20230821,094500,2162721125,2635,2635,2650,2635,1567
20230821,094400,2158589905,2630,2635,2645,2625,3126
20230821,094300,2150380310,2630,2630,2630,2630,2208
20230821,094200,2144573270,2630,2670,2670,2630,18997
20230821,094100,2094524550,2670,2675,2675,2645,3917
20230821,094000,2084132565,2675,2670,2675,2670,374
20230821,093900,2083133870,2655,2670,2680,2645,11360
20230821,093800,2052912950,2675,2655,2675,2655,5017
20230821,093700,2039526345,2655,2660,2660,2650,514
20230821,093600,2038160240,2665,2650,2665,2650,2012
20230821,093500,2032815060,2650,2655,2655,2650,896
20230821,093400,2030436805,2660,2660,2665,2650,3962
20230821,093300,2019926890,2650,2650,2665,2650,1803
20230821,093200,2015135925,2650,2660,2665,2650,10595
20230821,093100,1986939820,2660,2655,2660,2650,2220
20230821,093000,1981046615,2650,2645,2650,2645,1109
20230821,092900,1978107815,2640,2650,2655,2640,5383
20230821,092800,1963873680,2650,2650,2660,2645,10176
20230821,092700,1936875915,2645,2625,2645,2625,2395
20230821,092600,1930545185,2625,2635,2640,2625,3083
20230821,092500,1922433295,2635,2630,2640,2630,7476
20230821,092400,1902713960,2630,2605,2630,2605,4539
20230821,092300,1890807990,2605,2600,2620,2590,16753
20230821,092200,1847210825,2600,2595,2610,2595,6837
20230821,092100,1829397360,2590,2595,2600,2590,15356
20230821,092000,1789521600,2595,2585,2600,2585,2585
20230821,091900,1782812690,2580,2595,2595,2580,5191
20230821,091800,1769373035,2595,2580,2595,2580,11042
20230821,091700,1740745515,2575,2585,2595,2575,7822
20230821,091600,1720559575,2585,2590,2600,2585,7166
20230821,091500,1701984345,2590,2595,2595,2575,12389
20230821,091400,1669982850,2595,2600,2605,2585,29046
20230821,091300,1594563680,2600,2580,2600,2570,14737
20230821,091200,1556416525,2580,2550,2580,2540,15876
20230821,091100,1515696100,2540,2530,2560,2525,24892
20230821,091000,1452319615,2545,2560,2560,2495,125265
20230821,090900,1136309755,2545,2565,2580,2545,16137
20230821,090800,1095054890,2565,2585,2585,2550,36832
20230821,090700,1000887665,2585,2565,2585,2550,68131
20230821,090600,826306570,2575,2595,2600,2565,31413
20230821,090500,745264185,2595,2610,2620,2575,51030
20230821,090400,612996945,2610,2580,2650,2575,32805
20230821,090300,527475895,2575,2680,2690,2575,84310
20230821,090200,305016990,2685,2690,2710,2685,31038
20230821,090100,221411840,2685,2725,2740,2680,38392
20230821,090000,117512095,2725,2740,2760,2715,41400