stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203300,838329246,1034,1034,1034,1034,5391
20230821,203200,838329246,1034,1034,1034,1034,0
20230821,203100,838329246,1034,1034,1034,1034,0
20230821,203000,838329246,1034,1034,1034,1034,0
20230821,202900,838329246,1034,1034,1034,1034,0
20230821,202800,838329246,1034,1034,1034,1034,0
20230821,202700,838329246,1034,1034,1034,1034,0
20230821,202600,838329246,1034,1034,1034,1034,0
20230821,202500,838329246,1034,1034,1034,1034,0
20230821,202400,838329246,1034,1034,1034,1034,0
20230821,202300,838329246,1034,1034,1034,1034,0
20230821,202200,838329246,1034,1034,1034,1034,0
20230821,202100,838329246,1034,1034,1034,1034,0
20230821,202000,838329246,1034,1034,1034,1034,0
20230821,201900,838329246,1034,1034,1034,1034,0
20230821,201800,838329246,1034,1034,1034,1034,0
20230821,201700,838329246,1034,1034,1034,1034,0
20230821,201600,838329246,1034,1034,1034,1034,0
20230821,201500,838329246,1034,1034,1034,1034,0
20230821,201400,838329246,1034,1034,1034,1034,0
20230821,201300,838329246,1034,1034,1034,1034,0
20230821,201200,838329246,1034,1034,1034,1034,0
20230821,201100,838329246,1034,1034,1034,1034,0
20230821,201000,838329246,1034,1034,1034,1034,0
20230821,200900,838329246,1034,1034,1034,1034,0
20230821,200800,838329246,1034,1034,1034,1034,0
20230821,200700,838329246,1034,1034,1034,1034,0
20230821,200600,838329246,1034,1034,1034,1034,0
20230821,200500,838329246,1034,1034,1034,1034,0
20230821,200400,838329246,1034,1034,1034,1034,0
20230821,200300,838329246,1034,1034,1034,1034,5391
20230821,200200,838329246,1034,1034,1034,1034,0
20230821,200100,838329246,1034,1034,1034,1034,0
20230821,200000,838329246,1034,1034,1034,1034,0
20230821,195900,838329246,1034,1034,1034,1034,0
20230821,195800,838329246,1034,1034,1034,1034,0
20230821,195700,838329246,1034,1034,1034,1034,0
20230821,195600,838329246,1034,1034,1034,1034,0
20230821,195500,838329246,1034,1034,1034,1034,0
20230821,195400,838329246,1034,1034,1034,1034,0
20230821,195300,838329246,1034,1034,1034,1034,0
20230821,195200,838329246,1034,1034,1034,1034,0
20230821,195100,838329246,1034,1034,1034,1034,0
20230821,195000,838329246,1034,1034,1034,1034,0
20230821,194900,838329246,1034,1034,1034,1034,0
20230821,194800,838329246,1034,1034,1034,1034,0
20230821,194700,838329246,1034,1034,1034,1034,0
20230821,194600,838329246,1034,1034,1034,1034,0
20230821,194500,838329246,1034,1034,1034,1034,0
20230821,194400,838329246,1034,1034,1034,1034,0
20230821,194300,838329246,1034,1034,1034,1034,0
20230821,194200,838329246,1034,1034,1034,1034,0
20230821,194100,838329246,1034,1034,1034,1034,0
20230821,194000,838329246,1034,1034,1034,1034,0
20230821,193900,838329246,1034,1034,1034,1034,0
20230821,193800,838329246,1034,1034,1034,1034,0
20230821,193700,838329246,1034,1034,1034,1034,0
20230821,193600,838329246,1034,1034,1034,1034,0
20230821,193500,838329246,1034,1034,1034,1034,0
20230821,193400,838329246,1034,1034,1034,1034,0
20230821,193300,838329246,1034,1034,1034,1034,5391
20230821,193200,838329246,1034,1034,1034,1034,0
20230821,193100,838329246,1034,1034,1034,1034,0
20230821,193000,838329246,1034,1034,1034,1034,0
20230821,192900,838329246,1034,1034,1034,1034,0
20230821,192800,838329246,1034,1034,1034,1034,0
20230821,192700,838329246,1034,1034,1034,1034,0
20230821,192600,838329246,1034,1034,1034,1034,0
20230821,192500,838329246,1034,1034,1034,1034,0
20230821,192400,838329246,1034,1034,1034,1034,0
20230821,192300,838329246,1034,1034,1034,1034,0
20230821,192200,838329246,1034,1034,1034,1034,0
20230821,192100,838329246,1034,1034,1034,1034,0
20230821,192000,838329246,1034,1034,1034,1034,0
20230821,191900,838329246,1034,1034,1034,1034,0
20230821,191800,838329246,1034,1034,1034,1034,0
20230821,191700,838329246,1034,1034,1034,1034,0
20230821,191600,838329246,1034,1034,1034,1034,0
20230821,191500,838329246,1034,1034,1034,1034,0
20230821,191400,838329246,1034,1034,1034,1034,0
20230821,191300,838329246,1034,1034,1034,1034,0
20230821,191200,838329246,1034,1034,1034,1034,0
20230821,191100,838329246,1034,1034,1034,1034,0
20230821,191000,838329246,1034,1034,1034,1034,0
20230821,190900,838329246,1034,1034,1034,1034,0
20230821,190800,838329246,1034,1034,1034,1034,0
20230821,190700,838329246,1034,1034,1034,1034,0
20230821,190600,838329246,1034,1034,1034,1034,0
20230821,190500,838329246,1034,1034,1034,1034,0
20230821,190400,838329246,1034,1034,1034,1034,0
20230821,190300,838329246,1034,1034,1034,1034,5391
20230821,190200,838329246,1034,1034,1034,1034,0
20230821,190100,838329246,1034,1034,1034,1034,0
20230821,190000,838329246,1034,1034,1034,1034,0
20230821,185900,838329246,1034,1034,1034,1034,0
20230821,185800,838329246,1034,1034,1034,1034,0
20230821,185700,838329246,1034,1034,1034,1034,0
20230821,185600,838329246,1034,1034,1034,1034,0
20230821,185500,838329246,1034,1034,1034,1034,0
20230821,185400,838329246,1034,1034,1034,1034,0
20230821,185300,838329246,1034,1034,1034,1034,0
20230821,185200,838329246,1034,1034,1034,1034,0
20230821,185100,838329246,1034,1034,1034,1034,0
20230821,185000,838329246,1034,1034,1034,1034,0
20230821,184900,838329246,1034,1034,1034,1034,0
20230821,184800,838329246,1034,1034,1034,1034,0
20230821,184700,838329246,1034,1034,1034,1034,0
20230821,184600,838329246,1034,1034,1034,1034,0
20230821,184500,838329246,1034,1034,1034,1034,0
20230821,184400,838329246,1034,1034,1034,1034,0
20230821,184300,838329246,1034,1034,1034,1034,0
20230821,184200,838329246,1034,1034,1034,1034,0
20230821,184100,838329246,1034,1034,1034,1034,0
20230821,184000,838329246,1034,1034,1034,1034,0
20230821,183900,838329246,1034,1034,1034,1034,0
20230821,183800,838329246,1034,1034,1034,1034,0
20230821,183700,838329246,1034,1034,1034,1034,0
20230821,183600,838329246,1034,1034,1034,1034,0
20230821,183500,838329246,1034,1034,1034,1034,0
20230821,183400,838329246,1034,1034,1034,1034,0
20230821,183300,838329246,1034,1034,1034,1034,5391
20230821,183200,838329246,1034,1034,1034,1034,0
20230821,183100,838329246,1034,1034,1034,1034,0
20230821,183000,838329246,1034,1034,1034,1034,0
20230821,182900,838329246,1034,1034,1034,1034,0
20230821,182800,838329246,1034,1034,1034,1034,0
20230821,182700,838329246,1034,1034,1034,1034,0
20230821,182600,838329246,1034,1034,1034,1034,0
20230821,182500,838329246,1034,1034,1034,1034,0
20230821,182400,838329246,1034,1034,1034,1034,0
20230821,182300,838329246,1034,1034,1034,1034,0
20230821,182200,838329246,1034,1034,1034,1034,0
20230821,182100,838329246,1034,1034,1034,1034,0
20230821,182000,838329246,1034,1034,1034,1034,0
20230821,181900,838329246,1034,1034,1034,1034,0
20230821,181800,838329246,1034,1034,1034,1034,0
20230821,181700,838329246,1034,1034,1034,1034,0
20230821,181600,838329246,1034,1034,1034,1034,0
20230821,181500,838329246,1034,1034,1034,1034,0
20230821,181400,838329246,1034,1034,1034,1034,0
20230821,181300,838329246,1034,1034,1034,1034,0
20230821,181200,838329246,1034,1034,1034,1034,0
20230821,181100,838329246,1034,1034,1034,1034,0
20230821,181000,838329246,1034,1034,1034,1034,0
20230821,180900,838329246,1034,1034,1034,1034,0
20230821,180800,838329246,1034,1034,1034,1034,0
20230821,180700,838329246,1034,1034,1034,1034,0
20230821,180600,838329246,1034,1034,1034,1034,0
20230821,180500,838329246,1034,1034,1034,1034,0
20230821,180400,838329246,1034,1034,1034,1034,0
20230821,180300,838329246,1034,1034,1034,1034,5391
20230821,180200,838329246,1034,1034,1034,1034,0
20230821,180100,838329246,1034,1034,1034,1034,0
20230821,180000,838329246,1034,1034,1034,1034,0
20230821,175900,838329246,1034,1034,1034,1034,0
20230821,175800,838329246,1034,1034,1034,1034,0
20230821,175700,838329246,1034,1034,1034,1034,0
20230821,175600,838329246,1034,1034,1034,1034,0
20230821,175500,838329246,1034,1034,1034,1034,0
20230821,175400,838329246,1034,1034,1034,1034,0
20230821,175300,838329246,1034,1034,1034,1034,0
20230821,175200,838329246,1034,1034,1034,1034,0
20230821,175100,838329246,1034,1034,1034,1034,0
20230821,175000,838329246,1034,1034,1034,1034,0
20230821,174900,838329246,1034,1034,1034,1034,0
20230821,174800,838329246,1034,1034,1034,1034,0
20230821,174700,838329246,1034,1034,1034,1034,0
20230821,174600,838329246,1034,1034,1034,1034,0
20230821,174500,838329246,1034,1034,1034,1034,0
20230821,174400,838329246,1034,1034,1034,1034,0
20230821,174300,838329246,1034,1034,1034,1034,0
20230821,174200,838329246,1034,1034,1034,1034,0
20230821,174100,838329246,1034,1034,1034,1034,0
20230821,174000,838329246,1034,1034,1034,1034,0
20230821,173900,838329246,1034,1034,1034,1034,0
20230821,173800,838329246,1034,1034,1034,1034,0
20230821,173700,838329246,1034,1034,1034,1034,0
20230821,173600,838329246,1034,1034,1034,1034,0
20230821,173500,838329246,1034,1034,1034,1034,0
20230821,173400,838329246,1034,1034,1034,1034,0
20230821,173300,838329246,1034,1034,1034,1034,5391
20230821,173200,838329246,1034,1034,1034,1034,0
20230821,173100,838329246,1034,1034,1034,1034,0
20230821,173000,838329246,1034,1034,1034,1034,0
20230821,172900,838329246,1034,1034,1034,1034,0
20230821,172800,838329246,1034,1034,1034,1034,0
20230821,172700,838329246,1034,1034,1034,1034,0
20230821,172600,838329246,1034,1034,1034,1034,0
20230821,172500,838329246,1034,1034,1034,1034,0
20230821,172400,838329246,1034,1034,1034,1034,0
20230821,172300,838329246,1034,1034,1034,1034,0
20230821,172200,838329246,1034,1034,1034,1034,0
20230821,172100,838329246,1034,1034,1034,1034,0
20230821,172000,838329246,1034,1034,1034,1034,0
20230821,171900,838329246,1034,1034,1034,1034,0
20230821,171800,838329246,1034,1034,1034,1034,0
20230821,171700,838329246,1034,1034,1034,1034,0
20230821,171600,838329246,1034,1034,1034,1034,0
20230821,171500,838329246,1034,1034,1034,1034,0
20230821,171400,838329246,1034,1034,1034,1034,0
20230821,171300,838329246,1034,1034,1034,1034,0
20230821,171200,838329246,1034,1034,1034,1034,0
20230821,171100,838329246,1034,1034,1034,1034,0
20230821,171000,838329246,1034,1034,1034,1034,0
20230821,170900,838329246,1034,1034,1034,1034,0
20230821,170800,838329246,1034,1034,1034,1034,0
20230821,170700,838329246,1034,1034,1034,1034,0
20230821,170600,838329246,1034,1034,1034,1034,0
20230821,170500,838329246,1034,1034,1034,1034,0
20230821,170400,838329246,1034,1034,1034,1034,0
20230821,170300,838329246,1034,1034,1034,1034,5391
20230821,170200,838329246,1034,1034,1034,1034,0
20230821,170100,838329246,1034,1034,1034,1034,0
20230821,170000,838329246,1034,1034,1034,1034,0
20230821,165900,838329246,1034,1034,1034,1034,0
20230821,165800,838329246,1034,1034,1034,1034,0
20230821,165700,838329246,1034,1034,1034,1034,0
20230821,165600,838329246,1034,1034,1034,1034,0
20230821,165500,838329246,1034,1034,1034,1034,0
20230821,165400,838329246,1034,1034,1034,1034,0
20230821,165300,838329246,1034,1034,1034,1034,0
20230821,165200,838329246,1034,1034,1034,1034,0
20230821,165100,838329246,1034,1034,1034,1034,0
20230821,165000,838329246,1034,1034,1034,1034,0
20230821,164900,838329246,1034,1034,1034,1034,0
20230821,164800,838329246,1034,1034,1034,1034,0
20230821,164700,838329246,1034,1034,1034,1034,0
20230821,164600,838329246,1034,1034,1034,1034,0
20230821,164500,838329246,1034,1034,1034,1034,0
20230821,164400,838329246,1034,1034,1034,1034,0
20230821,164300,838329246,1034,1034,1034,1034,0
20230821,164200,838329246,1034,1034,1034,1034,0
20230821,164100,838329246,1034,1034,1034,1034,0
20230821,164000,838329246,1034,1034,1034,1034,0
20230821,163900,838329246,1034,1034,1034,1034,0
20230821,163800,838329246,1034,1034,1034,1034,0
20230821,163700,838329246,1034,1034,1034,1034,0
20230821,163600,838329246,1034,1034,1034,1034,0
20230821,163500,838329246,1034,1034,1034,1034,0
20230821,163400,838329246,1034,1034,1034,1034,0
20230821,163300,838329246,1034,1034,1034,1034,5391
20230821,163200,838329246,1034,1034,1034,1034,0
20230821,163100,838329246,1034,1034,1034,1034,0
20230821,163000,838329246,1034,1034,1034,1034,0
20230821,162900,838329246,1034,1034,1034,1034,0
20230821,162800,838329246,1034,1034,1034,1034,0
20230821,162700,838329246,1034,1034,1034,1034,0
20230821,162600,838329246,1034,1034,1034,1034,0
20230821,162500,838329246,1034,1034,1034,1034,0
20230821,162400,838329246,1034,1034,1034,1034,0
20230821,162300,838329246,1034,1034,1034,1034,0
20230821,162200,838329246,1034,1034,1034,1034,0
20230821,162100,838329246,1034,1034,1034,1034,0
20230821,162000,838329246,1034,1034,1034,1034,0
20230821,161900,838329246,1034,1034,1034,1034,0
20230821,161800,838329246,1034,1034,1034,1034,0
20230821,161700,838329246,1034,1034,1034,1034,0
20230821,161600,838329246,1034,1034,1034,1034,0
20230821,161500,838329246,1034,1034,1034,1034,0
20230821,161400,838329246,1034,1034,1034,1034,0
20230821,161300,838329246,1034,1034,1034,1034,0
20230821,161200,838329246,1034,1034,1034,1034,0
20230821,161100,838329246,1034,1034,1034,1034,0
20230821,161000,838329246,1034,1034,1034,1034,0
20230821,160900,838329246,1034,1034,1034,1034,0
20230821,160800,838329246,1034,1034,1034,1034,0
20230821,160700,838329246,1034,1034,1034,1034,0
20230821,160600,838329246,1034,1034,1034,1034,0
20230821,160500,838329246,1034,1034,1034,1034,0
20230821,160400,838329246,1034,1034,1034,1034,0
20230821,160300,838329246,1034,1034,1034,1034,5391
20230821,160200,838329246,1034,1034,1034,1034,0
20230821,160100,838329246,1034,1034,1034,1034,0
20230821,160000,838329246,1034,1034,1034,1034,0
20230821,155900,838329246,1034,1034,1034,1034,0
20230821,155800,838329246,1034,1034,1034,1034,0
20230821,155700,838329246,1034,1034,1034,1034,0
20230821,155600,838329246,1034,1034,1034,1034,0
20230821,155500,838329246,1034,1034,1034,1034,0
20230821,155400,838329246,1034,1034,1034,1034,0
20230821,155300,838329246,1034,1034,1034,1034,0
20230821,155200,838329246,1034,1034,1034,1034,0
20230821,155100,838329246,1034,1034,1034,1034,0
20230821,155000,838329246,1034,1034,1034,1034,0
20230821,154900,838329246,1034,1034,1034,1034,0
20230821,154800,838329246,1034,1034,1034,1034,0
20230821,154700,838329246,1034,1034,1034,1034,0
20230821,154600,838329246,1034,1034,1034,1034,0
20230821,154500,838329246,1034,1034,1034,1034,0
20230821,154400,838329246,1034,1034,1034,1034,0
20230821,154300,838329246,1034,1034,1034,1034,0
20230821,154200,838329246,1034,1034,1034,1034,0
20230821,154100,838329246,1034,1034,1034,1034,0
20230821,154000,838329246,1034,1034,1034,1034,0
20230821,153900,838329246,1034,1034,1034,1034,0
20230821,153800,838329246,1034,1034,1034,1034,0
20230821,153700,838329246,1034,1034,1034,1034,0
20230821,153600,838329246,1034,1034,1034,1034,0
20230821,153500,838329246,1034,1034,1034,1034,0
20230821,153400,838329246,1034,1034,1034,1034,0
20230821,153300,838329246,1034,1034,1034,1034,5391
20230821,153200,838329246,1034,1034,1034,1034,0
20230821,153100,838329246,1034,1034,1034,1034,0
20230821,153000,838329246,1034,1034,1034,1034,5391
20230821,152900,832754952,1034,1034,1034,1034,0
20230821,152800,832754952,1034,1034,1034,1034,0
20230821,152700,832754952,1034,1034,1034,1034,0
20230821,152600,832754952,1034,1034,1034,1034,0
20230821,152500,832754952,1034,1034,1034,1034,0
20230821,152400,832754952,1034,1034,1034,1034,0
20230821,152300,832754952,1034,1034,1034,1034,0
20230821,152200,832754952,1034,1034,1034,1034,0
20230821,152100,832754952,1034,1034,1034,1034,0
20230821,152000,832754952,1034,1034,1034,1034,0
20230821,151900,832754952,1034,1034,1034,1034,223
20230821,151800,832524370,1034,1034,1034,1034,19
20230821,151700,832504724,1034,1034,1034,1034,19
20230821,151600,832485078,1034,1034,1034,1034,19
20230821,151500,832465432,1034,1034,1034,1034,18
20230821,151400,832446820,1034,1034,1034,1034,19
20230821,151300,832427174,1034,1034,1034,1034,19
20230821,151200,832407528,1034,1034,1034,1034,19
20230821,151100,832387882,1037,1028,1037,1028,18
20230821,151000,832369294,1028,1028,1028,1028,19
20230821,150900,832349762,1028,1028,1028,1028,19
20230821,150800,832330230,1028,1028,1028,1028,19
20230821,150700,832310698,1028,1028,1028,1028,19
20230821,150600,832291166,1028,1028,1028,1028,18
20230821,150500,832272662,1028,1028,1028,1028,19
20230821,150400,832253130,1028,1028,1028,1028,28
20230821,150300,832224346,1028,1028,1028,1028,19
20230821,150200,832204814,1028,1028,1028,1028,93
20230821,150100,832109210,1028,1028,1028,1028,19
20230821,150000,832089678,1028,1028,1028,1028,19
20230821,145900,832070146,1028,1024,1028,1024,2019
20230821,145800,830002626,1024,1024,1024,1024,49
20230821,145700,829952450,1024,1024,1024,1024,18
20230821,145600,829934018,1024,1024,1024,1024,19
20230821,145500,829914562,1024,1024,1024,1024,1181
20230821,145400,828705218,1024,1024,1024,1024,19
20230821,145300,828685762,1024,1024,1024,1024,18
20230821,145200,828667330,1024,1022,1024,1022,19
20230821,145100,828647904,1022,1022,1022,1022,19
20230821,145000,828628486,1022,1022,1022,1022,19
20230821,144900,828609068,1022,1022,1022,1022,19
20230821,144800,828589650,1022,1019,1022,1019,1210
20230821,144700,827356606,1019,1019,1019,1019,19
20230821,144600,827337245,1019,1019,1019,1019,19
20230821,144500,827317884,1019,1019,1019,1019,19
20230821,144400,827298523,1020,1020,1020,1020,18
20230821,144300,827280163,1020,1020,1020,1020,19
20230821,144200,827260783,1017,1024,1024,1017,117
20230821,144100,827141661,1024,1024,1024,1024,19
20230821,144000,827122205,1027,1027,1027,1020,1644
20230821,143900,825441517,1028,1028,1028,1028,598
20230821,143800,824826773,1028,1028,1028,1028,599
20230821,143700,824211001,1032,1019,1032,1019,1819
20230821,143600,822350513,1018,1017,1018,1017,1988
20230821,143500,820327717,1017,1017,1017,1017,18
20230821,143400,820309411,1017,1016,1017,1016,139
20230821,143300,820168110,1016,1016,1016,1016,19
20230821,143200,820148806,1016,1016,1016,1016,19
20230821,143100,820129502,1017,1017,1017,1017,19
20230821,143000,820110179,1017,1017,1017,1017,18
20230821,142900,820091873,1017,1015,1017,1015,4107
20230821,142800,815923230,1017,1017,1017,1017,29
20230821,142700,815893737,1017,1017,1017,1017,19
20230821,142600,815874414,1017,1017,1017,1017,68
20230821,142500,815805258,1017,1017,1017,1017,19
20230821,142400,815785935,1017,1017,1017,1017,19
20230821,142300,815766612,1017,1017,1017,1017,19
20230821,142200,815747289,1017,1015,1017,1015,6853
20230821,142100,808791456,1015,1015,1015,1015,18
20230821,142000,808773186,1015,1015,1015,1015,19
20230821,141900,808753901,1015,1015,1015,1015,19
20230821,141800,808734616,1015,1015,1015,1015,19
20230821,141700,808715331,1015,1015,1015,1015,18
20230821,141600,808697061,1015,1015,1015,1015,19
20230821,141500,808677776,1015,1015,1015,1015,19
20230821,141400,808658491,1015,1015,1015,1015,5019
20230821,141300,803564206,1015,1015,1015,1015,18
20230821,141200,803545936,1015,1015,1015,1015,19
20230821,141100,803526651,1015,1015,1015,1015,19
20230821,141000,803507366,1015,1015,1015,1015,19
20230821,140900,803488081,1015,1016,1016,1015,9568
20230821,140800,793776560,1016,1014,1016,1014,4942
20230821,140700,788762547,1014,1014,1014,1014,19
20230821,140600,788743281,1014,1014,1014,1014,19
20230821,140500,788724015,1015,1013,1015,1013,13519
20230821,140400,775011755,1005,1006,1010,1005,6433
20230821,140300,768546300,1007,1014,1014,1007,1018
20230821,140200,767521041,1014,1014,1014,1014,34
20230821,140100,767486565,1015,1015,1015,1015,19
20230821,140000,767467280,1015,1009,1015,1009,73
20230821,135900,767393521,1015,1015,1015,1015,18
20230821,135800,767375251,1015,1015,1015,1015,19
20230821,135700,767355966,1015,1015,1015,1015,20
20230821,135600,767335666,1017,1011,1017,1011,2314
20230821,135500,764993448,1011,1012,1012,1011,20
20230821,135400,764973209,1012,1012,1012,1007,322
20230821,135300,764648845,1012,1007,1012,1007,1171
20230821,135200,763469538,1017,1014,1018,1008,4388
20230821,135100,759039585,1024,1015,1031,1015,3180
20230821,135000,755797560,1015,1015,1015,1012,1141
20230821,134900,754639770,1016,1014,1020,1014,3072
20230821,134800,751524622,1014,1009,1014,1009,3021
20230821,134700,748476328,1009,1009,1009,1009,19
20230821,134600,748457157,1009,1009,1009,1009,21
20230821,134500,748435968,1009,1007,1009,1007,583
20230821,134400,747848688,1007,1006,1007,1006,74
20230821,134300,747774224,1007,1004,1007,1004,1773
20230821,134200,745994129,1004,1001,1004,1000,20838
20230821,134100,725146093,1006,1007,1007,1001,10167
20230821,134000,714963276,1002,1009,1009,999,20774
20230821,133900,694171936,1009,1004,1009,1004,1084
20230821,133800,693082571,1004,1003,1004,1003,1319
20230821,133700,691758647,1003,1003,1004,1001,253
20230821,133600,691504927,1004,1007,1008,1003,1152
20230821,133500,690349156,1008,1004,1008,1000,11040
20230821,133400,679296577,1004,1000,1004,1000,11122
20230821,133300,668174453,997,1009,1009,997,50128
20230821,133200,617914396,1009,1014,1014,1009,4008
20230821,133100,613865821,1014,1014,1014,1014,29
20230821,133000,613836415,1014,1014,1014,1014,229
20230821,132900,613604209,1014,1014,1014,1014,19
20230821,132800,613584943,1014,1014,1014,1014,18
20230821,132700,613566691,1013,1013,1013,1013,102
20230821,132600,613463365,1010,1014,1014,1009,20019
20230821,132500,593253978,1010,1014,1014,1010,11029
20230821,132400,582111809,1015,1025,1025,1015,16408
20230821,132300,565414790,1026,1026,1026,1026,18
20230821,132200,565396322,1026,1025,1026,1025,519
20230821,132100,564863878,1026,1025,1026,1025,19
20230821,132000,564844398,1024,1024,1024,1024,28
20230821,131900,564815726,1026,1026,1026,1026,18
20230821,131800,564797258,1026,1026,1026,1026,29
20230821,131700,564767504,1026,1026,1026,1026,19
20230821,131600,564748010,1025,1024,1026,1024,113
20230821,131500,564632216,1025,1026,1026,1025,168
20230821,131400,564459998,1026,1025,1026,1025,20
20230821,131300,564439479,1025,1026,1026,1025,69
20230821,131200,564368735,1020,1025,1026,1020,10119
20230821,131100,554046427,1026,1027,1027,1020,10019
20230821,131000,543823202,1030,1030,1030,1030,18
20230821,130900,543804662,1028,1030,1030,1028,48
20230821,130800,543755280,1030,1030,1030,1030,35
20230821,130700,543719230,1027,1027,1027,1027,739
20230821,130600,542960277,1027,1027,1027,1027,18
20230821,130500,542941791,1027,1020,1027,1020,10019
20230821,130400,532722278,1020,1039,1040,1020,32889
20230821,130300,498888092,1042,1042,1042,1042,19
20230821,130200,498868294,1042,1042,1042,1042,19
20230821,130100,498848496,1042,1042,1042,1042,18
20230821,130000,498829740,1042,1038,1042,1038,867
20230821,125900,497929674,1042,1042,1042,1042,19
20230821,125800,497909876,1042,1042,1042,1042,19
20230821,125700,497890078,1038,1041,1043,1038,4085
20230821,125600,493637587,1043,1043,1043,1043,19
20230821,125500,493617770,1043,1043,1043,1043,19
20230821,125400,493597953,1043,1043,1043,1043,19
20230821,125300,493578136,1043,1043,1043,1043,19
20230821,125200,493558319,1043,1043,1043,1043,18
20230821,125100,493539545,1043,1043,1043,1043,927
20230821,125000,492572684,1043,1043,1043,1043,19
20230821,124900,492552867,1043,1040,1043,1040,967
20230821,124800,491546193,1041,1040,1041,1040,18
20230821,124700,491527456,1041,1040,1041,1040,19
20230821,124600,491507678,1041,1040,1041,1040,19
20230821,124500,491487900,1041,1041,1041,1041,19
20230821,124400,491468121,1041,1041,1041,1041,19
20230821,124300,491448342,1041,1041,1041,1041,18
20230821,124200,491429604,1041,1041,1041,1041,19
20230821,124100,491409825,1042,1042,1042,1042,19
20230821,124000,491390027,1041,1043,1043,1040,2219
20230821,123900,489082010,1043,1043,1043,1043,18
20230821,123800,489063236,1043,1043,1043,1043,19
20230821,123700,489043419,1043,1043,1043,1043,138
20230821,123600,488899485,1043,1043,1043,1043,19
20230821,123500,488879668,1043,1043,1043,1043,19
20230821,123400,488859851,1043,1043,1043,1043,18
20230821,123300,488841077,1043,1043,1043,1043,39
20230821,123200,488800400,1043,1043,1043,1043,19
20230821,123100,488780583,1043,1042,1043,1042,2538
20230821,123000,486133528,1042,1042,1042,1042,18
20230821,122900,486114772,1042,1042,1042,1042,19
20230821,122800,486094974,1042,1042,1042,1042,19
20230821,122700,486075176,1042,1040,1042,1040,2019
20230821,122600,483975378,1041,1040,1041,1040,2019
20230821,122500,481875599,1041,1041,1041,1041,18
20230821,122400,481856861,1038,1041,1041,1038,84
20230821,122300,481769612,1040,1039,1040,1039,139
20230821,122200,481625152,1041,1041,1041,1041,19
20230821,122100,481605373,1041,1036,1041,1036,219
20230821,122000,481378399,1038,1046,1046,1038,2160
20230821,121900,479136097,1047,1047,1047,1047,19
20230821,121800,479116204,1047,1039,1047,1039,419
20230821,121700,478680711,1038,1048,1048,1038,20018
20230821,121600,457817830,1048,1048,1048,1048,21
20230821,121500,457795822,1048,1048,1048,1048,19
20230821,121400,457775910,1047,1048,1048,1047,662
20230821,121300,457082777,1048,1048,1048,1048,119
20230821,121200,456958065,1048,1048,1048,1048,18
20230821,121100,456939201,1048,1047,1048,1047,72
20230821,121000,456863798,1048,1048,1048,1048,19
20230821,120900,456843886,1047,1047,1047,1047,423
20230821,120800,456401005,1047,1047,1047,1047,18
20230821,120700,456382159,1047,1047,1047,1047,29
20230821,120600,456351796,1047,1048,1048,1047,109
20230821,120500,456237584,1048,1049,1050,1048,39
20230821,120400,456196682,1048,1055,1055,1048,829
20230821,120300,455327352,1055,1055,1055,1055,23
20230821,120200,455303087,1056,1056,1056,1056,19
20230821,120100,455283023,1056,1056,1056,1056,19
20230821,120000,455262959,1056,1056,1056,1056,19
20230821,115900,455242895,1053,1059,1063,1052,1753
20230821,115800,453396697,1063,1060,1063,1060,19
20230821,115700,453376505,1062,1061,1062,1061,19
20230821,115600,453356328,1062,1062,1062,1062,19
20230821,115500,453336150,1063,1063,1063,1063,19
20230821,115400,453315953,1063,1063,1063,1063,18
20230821,115300,453296819,1063,1063,1063,1063,19
20230821,115200,453276622,1057,1055,1057,1055,2335
20230821,115100,450809330,1050,1055,1055,1050,20
20230821,115000,450788235,1055,1055,1055,1055,18
20230821,114900,450769245,1048,1048,1048,1048,7316
20230821,114800,443102077,1048,1045,1048,1045,525
20230821,114700,442553395,1045,1071,1073,1045,45550
20230821,114600,394709403,1060,1071,1071,1060,448
20230821,114500,394233708,1074,1072,1074,1072,18
20230821,114400,394214398,1074,1073,1074,1073,19
20230821,114300,394194000,1074,1074,1075,1074,949
20230821,114200,393174014,1075,1075,1075,1075,19
20230821,114100,393153589,1075,1074,1075,1074,18
20230821,114000,393134250,1069,1072,1075,1064,1543
20230821,113900,391479651,1068,1066,1068,1066,381
20230821,113800,391073164,1066,1066,1066,1066,1006
20230821,113700,390000768,1066,1066,1066,1066,19
20230821,113600,389980514,1066,1066,1066,1066,18
20230821,113500,389961326,1066,1066,1066,1066,19
20230821,113400,389941072,1066,1066,1066,1066,89
20230821,113300,389846198,1066,1066,1066,1066,19
20230821,113200,389825944,1066,1066,1066,1066,18
20230821,113100,389806756,1066,1066,1066,1066,19
20230821,113000,389786502,1066,1066,1066,1066,19
20230821,112900,389766248,1066,1066,1066,1066,19
20230821,112800,389745994,1066,1068,1068,1066,5393
20230821,112700,383992319,1072,1072,1072,1072,1852
20230821,112600,382006975,1070,1072,1072,1070,712
20230821,112500,381244859,1072,1071,1074,1071,34
20230821,112400,381208378,1071,1071,1074,1071,539
20230821,112300,380631052,1071,1067,1071,1067,5617
20230821,112200,374620862,1067,1067,1067,1067,334
20230821,112100,374264484,1067,1060,1067,1060,28852
20230821,112000,343567884,1060,1060,1060,1060,1019
20230821,111900,342487744,1060,1060,1060,1060,18
20230821,111800,342468664,1061,1060,1061,1060,5019
20230821,111700,337148505,1061,1061,1061,1061,21
20230821,111600,337126224,1051,1062,1062,1051,546
20230821,111500,336549897,1062,1060,1062,1060,1273
20230821,111400,335199183,1060,1060,1060,1060,18
20230821,111300,335180103,1061,1057,1061,1057,19
20230821,111200,335159948,1062,1058,1062,1058,8025
20230821,111100,326646480,1058,1058,1058,1058,19
20230821,111000,326626378,1058,1057,1058,1057,18
20230821,110900,326607335,1058,1057,1058,1057,501
20230821,110800,326077759,1058,1058,1058,1058,19
20230821,110700,326057657,1058,1050,1058,1050,21
20230821,110600,326035456,1060,1060,1060,1060,56
20230821,110500,325976096,1061,1054,1061,1054,5369
20230821,110400,320284060,1061,1061,1061,1061,19
20230821,110300,320263901,1062,1063,1063,1062,115
20230821,110200,320141675,1064,1064,1064,1064,19
20230821,110100,320121459,1054,1063,1065,1054,2835
20230821,110000,317103017,1063,1062,1063,1062,119
20230821,105900,316976594,1063,1048,1063,1045,679
20230821,105800,316266722,1055,1049,1055,1049,12997
20230821,105700,302618547,1045,1044,1045,1044,2260
20230821,105600,300258406,1044,1044,1044,1044,18
20230821,105500,300239614,1044,1044,1044,1044,19
20230821,105400,300219778,1040,1044,1044,1040,20
20230821,105300,300198902,1044,1044,1044,1044,19
20230821,105200,300179066,1044,1044,1044,1044,18
20230821,105100,300160274,1044,1040,1044,1040,29
20230821,105000,300130038,1044,1044,1044,1044,19
20230821,104900,300110202,1044,1044,1044,1044,19
20230821,104800,300090366,1044,1044,1044,1044,19
20230821,104700,300070530,1044,1044,1044,1044,19
20230821,104600,300050694,1044,1044,1044,1044,19
20230821,104500,300030858,1044,1044,1044,1044,19
20230821,104400,300011022,1040,1044,1044,1040,119
20230821,104300,299887186,1040,1040,1044,1040,1113
20230821,104200,298729594,1040,1040,1040,1040,19
20230821,104100,298709834,1040,1040,1040,1040,19
20230821,104000,298690074,1037,1036,1037,1036,206
20230821,103900,298476640,1036,1036,1036,1036,21
20230821,103800,298454884,1035,1036,1036,1035,133
20230821,103700,298317211,1035,1037,1037,1035,406
20230821,103600,297896963,1037,1037,1037,1036,219
20230821,103500,297669960,1035,1040,1040,1035,3019
20230821,103400,294542561,1040,1040,1040,1040,18
20230821,103300,294523841,1040,1040,1040,1040,30
20230821,103200,294492641,1035,1040,1040,1035,29
20230821,103100,294462531,1040,1040,1040,1040,19
20230821,103000,294442771,1040,1040,1040,1040,18
20230821,102900,294424051,1035,1035,1035,1035,302
20230821,102800,294111481,1040,1040,1040,1040,0
20230821,102700,294111481,1040,1040,1040,1040,0
20230821,102600,294111481,1040,1040,1040,1040,0
20230821,102500,294111481,1040,1040,1040,1040,0
20230821,102400,294111481,1040,1035,1040,1035,1076
20230821,102300,292992591,1035,1035,1035,1035,0
20230821,102200,292992591,1035,1035,1035,1035,51
20230821,102100,292939806,1035,1035,1035,1035,1300
20230821,102000,291594306,1035,1041,1041,1035,5
20230821,101900,291589107,1035,1036,1036,1035,1383
20230821,101800,290157610,1039,1039,1039,1039,0
20230821,101700,290157610,1039,1039,1039,1039,0
20230821,101600,290157610,1039,1039,1039,1039,0
20230821,101500,290157610,1039,1039,1039,1039,0
20230821,101400,290157610,1039,1039,1039,1039,300
20230821,101300,289845910,1039,1039,1039,1039,628
20230821,101200,289193418,1041,1041,1041,1041,11
20230821,101100,289181967,1026,1039,1095,1026,21994
20230821,101000,265561423,1046,1024,1046,1024,10000
20230821,100900,255221009,1025,1018,1025,1018,20016
20230821,100800,234728344,1014,1014,1014,1014,41
20230821,100700,234686770,1014,1014,1014,1014,0
20230821,100600,234686770,1014,1021,1021,1014,20632
20230821,100500,213742953,1023,1023,1023,1023,0
20230821,100400,213742953,1023,1023,1023,1023,0
20230821,100300,213742953,1023,1023,1023,1023,0
20230821,100200,213742953,1023,1023,1023,1023,10
20230821,100100,213732723,1022,1024,1024,1022,30
20230821,100000,213702033,1024,1021,1024,1021,251
20230821,095900,213445609,1021,1021,1021,1021,2125
20230821,095800,211275984,1022,1022,1022,1022,404
20230821,095700,210863096,1025,1025,1025,1025,0
20230821,095600,210863096,1025,1025,1025,1025,0
20230821,095500,210863096,1025,1025,1025,1025,0
20230821,095400,210863096,1025,1025,1025,1025,10
20230821,095300,210852846,1025,1021,1025,1021,11
20230821,095200,210841575,1021,1021,1021,1021,0
20230821,095100,210841575,1021,1021,1021,1021,0
20230821,095000,210841575,1021,1020,1021,1019,10708
20230821,094900,199928496,1034,1037,1037,1019,100481
20230821,094800,97285544,1038,1038,1038,1038,2
20230821,094700,97283468,1038,1038,1039,1038,3458
20230821,094600,93694017,1038,1038,1038,1038,0
20230821,094500,93694017,1038,1037,1038,1037,200
20230821,094400,93486482,1038,1039,1039,1038,1758
20230821,094300,91660692,1039,1039,1039,1039,25
20230821,094200,91634717,1040,1039,1040,1039,11
20230821,094100,91623287,1039,1038,1039,1038,1217
20230821,094000,90359040,1039,1039,1039,1039,0
20230821,093900,90359040,1039,1039,1039,1039,1
20230821,093800,90358001,1040,1040,1040,1040,300
20230821,093700,90046001,1047,1052,1052,1047,9257
20230821,093600,80336139,1050,1050,1050,1050,0
20230821,093500,80336139,1050,1046,1050,1046,3967
20230821,093400,76177197,1047,1047,1047,1047,0
20230821,093300,76177197,1047,1044,1047,1044,1025
20230821,093200,75104960,1047,1030,1048,1030,5014
20230821,093100,69859501,1030,1029,1030,1029,2736
20230821,093000,67041550,1030,1025,1030,1024,3612
20230821,092900,63329251,1024,1023,1024,1023,572
20230821,092800,62743573,1022,1016,1022,1016,4737
20230821,092700,57915235,1015,1015,1015,1015,99
20230821,092600,57814750,1015,1015,1015,1015,1
20230821,092500,57813735,1014,1014,1014,1014,100
20230821,092400,57712335,1010,1011,1013,1010,10596
20230821,092300,46999931,1011,1009,1011,1009,360
20230821,092200,46636374,1011,1011,1011,1011,0
20230821,092100,46636374,1011,1011,1011,1011,1
20230821,092000,46635363,1004,1011,1011,1004,1727
20230821,091900,44901408,1004,1004,1004,1004,0
20230821,091800,44901408,1004,1004,1004,1004,0
20230821,091700,44901408,1004,1012,1012,1004,5918
20230821,091600,38946256,1011,1011,1011,1011,0
20230821,091500,38946256,1011,1014,1014,1011,404
20230821,091400,38537665,1016,1016,1016,1016,0
20230821,091300,38537665,1016,1016,1016,1016,1019
20230821,091200,37502361,1011,1011,1011,1011,328
20230821,091100,37170753,1010,1011,1011,1010,265
20230821,091000,36902938,1011,1009,1011,1009,332
20230821,090900,36567707,1010,1007,1011,1007,485
20230821,090800,36079221,1002,1002,1005,1002,1818
20230821,090700,34252686,1002,1007,1007,1002,4042
20230821,090600,30189238,1010,1020,1020,1010,11196
20230821,090500,18821947,1020,1015,1020,1015,81
20230821,090400,18739477,1015,1014,1025,1014,553
20230821,090300,18178502,1012,1036,1036,1012,616
20230821,090200,17548622,1036,1029,1036,1029,99
20230821,090100,17446079,1008,1032,1033,1008,5818
20230821,090000,11448152,1038,1048,1048,1031,11000