stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203800,2905687830,3340,3340,3340,3340,16264
20230821,203700,2905687830,3340,3340,3340,3340,0
20230821,203600,2905687830,3340,3340,3340,3340,0
20230821,203500,2905687830,3340,3340,3340,3340,0
20230821,203400,2905687830,3340,3340,3340,3340,0
20230821,203300,2905687830,3340,3340,3340,3340,0
20230821,203200,2905687830,3340,3340,3340,3340,0
20230821,203100,2905687830,3340,3340,3340,3340,0
20230821,203000,2905687830,3340,3340,3340,3340,0
20230821,202900,2905687830,3340,3340,3340,3340,0
20230821,202800,2905687830,3340,3340,3340,3340,0
20230821,202700,2905687830,3340,3340,3340,3340,0
20230821,202600,2905687830,3340,3340,3340,3340,0
20230821,202500,2905687830,3340,3340,3340,3340,0
20230821,202400,2905687830,3340,3340,3340,3340,0
20230821,202300,2905687830,3340,3340,3340,3340,0
20230821,202200,2905687830,3340,3340,3340,3340,0
20230821,202100,2905687830,3340,3340,3340,3340,0
20230821,202000,2905687830,3340,3340,3340,3340,0
20230821,201900,2905687830,3340,3340,3340,3340,0
20230821,201800,2905687830,3340,3340,3340,3340,0
20230821,201700,2905687830,3340,3340,3340,3340,0
20230821,201600,2905687830,3340,3340,3340,3340,0
20230821,201500,2905687830,3340,3340,3340,3340,0
20230821,201400,2905687830,3340,3340,3340,3340,0
20230821,201300,2905687830,3340,3340,3340,3340,0
20230821,201200,2905687830,3340,3340,3340,3340,0
20230821,201100,2905687830,3340,3340,3340,3340,0
20230821,201000,2905687830,3340,3340,3340,3340,0
20230821,200900,2905687830,3340,3340,3340,3340,0
20230821,200800,2905687830,3340,3340,3340,3340,16264
20230821,200700,2905687830,3340,3340,3340,3340,0
20230821,200600,2905687830,3340,3340,3340,3340,0
20230821,200500,2905687830,3340,3340,3340,3340,0
20230821,200400,2905687830,3340,3340,3340,3340,0
20230821,200300,2905687830,3340,3340,3340,3340,0
20230821,200200,2905687830,3340,3340,3340,3340,0
20230821,200100,2905687830,3340,3340,3340,3340,0
20230821,200000,2905687830,3340,3340,3340,3340,0
20230821,195900,2905687830,3340,3340,3340,3340,0
20230821,195800,2905687830,3340,3340,3340,3340,0
20230821,195700,2905687830,3340,3340,3340,3340,0
20230821,195600,2905687830,3340,3340,3340,3340,0
20230821,195500,2905687830,3340,3340,3340,3340,0
20230821,195400,2905687830,3340,3340,3340,3340,0
20230821,195300,2905687830,3340,3340,3340,3340,0
20230821,195200,2905687830,3340,3340,3340,3340,0
20230821,195100,2905687830,3340,3340,3340,3340,0
20230821,195000,2905687830,3340,3340,3340,3340,0
20230821,194900,2905687830,3340,3340,3340,3340,0
20230821,194800,2905687830,3340,3340,3340,3340,0
20230821,194700,2905687830,3340,3340,3340,3340,0
20230821,194600,2905687830,3340,3340,3340,3340,0
20230821,194500,2905687830,3340,3340,3340,3340,0
20230821,194400,2905687830,3340,3340,3340,3340,0
20230821,194300,2905687830,3340,3340,3340,3340,0
20230821,194200,2905687830,3340,3340,3340,3340,0
20230821,194100,2905687830,3340,3340,3340,3340,0
20230821,194000,2905687830,3340,3340,3340,3340,0
20230821,193900,2905687830,3340,3340,3340,3340,0
20230821,193800,2905687830,3340,3340,3340,3340,16264
20230821,193700,2905687830,3340,3340,3340,3340,0
20230821,193600,2905687830,3340,3340,3340,3340,0
20230821,193500,2905687830,3340,3340,3340,3340,0
20230821,193400,2905687830,3340,3340,3340,3340,0
20230821,193300,2905687830,3340,3340,3340,3340,0
20230821,193200,2905687830,3340,3340,3340,3340,0
20230821,193100,2905687830,3340,3340,3340,3340,0
20230821,193000,2905687830,3340,3340,3340,3340,0
20230821,192900,2905687830,3340,3340,3340,3340,0
20230821,192800,2905687830,3340,3340,3340,3340,0
20230821,192700,2905687830,3340,3340,3340,3340,0
20230821,192600,2905687830,3340,3340,3340,3340,0
20230821,192500,2905687830,3340,3340,3340,3340,0
20230821,192400,2905687830,3340,3340,3340,3340,0
20230821,192300,2905687830,3340,3340,3340,3340,0
20230821,192200,2905687830,3340,3340,3340,3340,0
20230821,192100,2905687830,3340,3340,3340,3340,0
20230821,192000,2905687830,3340,3340,3340,3340,0
20230821,191900,2905687830,3340,3340,3340,3340,0
20230821,191800,2905687830,3340,3340,3340,3340,0
20230821,191700,2905687830,3340,3340,3340,3340,0
20230821,191600,2905687830,3340,3340,3340,3340,0
20230821,191500,2905687830,3340,3340,3340,3340,0
20230821,191400,2905687830,3340,3340,3340,3340,0
20230821,191300,2905687830,3340,3340,3340,3340,0
20230821,191200,2905687830,3340,3340,3340,3340,0
20230821,191100,2905687830,3340,3340,3340,3340,0
20230821,191000,2905687830,3340,3340,3340,3340,0
20230821,190900,2905687830,3340,3340,3340,3340,0
20230821,190800,2905687830,3340,3340,3340,3340,16264
20230821,190700,2905687830,3340,3340,3340,3340,0
20230821,190600,2905687830,3340,3340,3340,3340,0
20230821,190500,2905687830,3340,3340,3340,3340,0
20230821,190400,2905687830,3340,3340,3340,3340,0
20230821,190300,2905687830,3340,3340,3340,3340,0
20230821,190200,2905687830,3340,3340,3340,3340,0
20230821,190100,2905687830,3340,3340,3340,3340,0
20230821,190000,2905687830,3340,3340,3340,3340,0
20230821,185900,2905687830,3340,3340,3340,3340,0
20230821,185800,2905687830,3340,3340,3340,3340,0
20230821,185700,2905687830,3340,3340,3340,3340,0
20230821,185600,2905687830,3340,3340,3340,3340,0
20230821,185500,2905687830,3340,3340,3340,3340,0
20230821,185400,2905687830,3340,3340,3340,3340,0
20230821,185300,2905687830,3340,3340,3340,3340,0
20230821,185200,2905687830,3340,3340,3340,3340,0
20230821,185100,2905687830,3340,3340,3340,3340,0
20230821,185000,2905687830,3340,3340,3340,3340,0
20230821,184900,2905687830,3340,3340,3340,3340,0
20230821,184800,2905687830,3340,3340,3340,3340,0
20230821,184700,2905687830,3340,3340,3340,3340,0
20230821,184600,2905687830,3340,3340,3340,3340,0
20230821,184500,2905687830,3340,3340,3340,3340,0
20230821,184400,2905687830,3340,3340,3340,3340,0
20230821,184300,2905687830,3340,3340,3340,3340,0
20230821,184200,2905687830,3340,3340,3340,3340,0
20230821,184100,2905687830,3340,3340,3340,3340,0
20230821,184000,2905687830,3340,3340,3340,3340,0
20230821,183900,2905687830,3340,3340,3340,3340,0
20230821,183800,2905687830,3340,3340,3340,3340,16264
20230821,183700,2905687830,3340,3340,3340,3340,0
20230821,183600,2905687830,3340,3340,3340,3340,0
20230821,183500,2905687830,3340,3340,3340,3340,0
20230821,183400,2905687830,3340,3340,3340,3340,0
20230821,183300,2905687830,3340,3340,3340,3340,0
20230821,183200,2905687830,3340,3340,3340,3340,0
20230821,183100,2905687830,3340,3340,3340,3340,0
20230821,183000,2905687830,3340,3340,3340,3340,0
20230821,182900,2905687830,3340,3340,3340,3340,0
20230821,182800,2905687830,3340,3340,3340,3340,0
20230821,182700,2905687830,3340,3340,3340,3340,0
20230821,182600,2905687830,3340,3340,3340,3340,0
20230821,182500,2905687830,3340,3340,3340,3340,0
20230821,182400,2905687830,3340,3340,3340,3340,0
20230821,182300,2905687830,3340,3340,3340,3340,0
20230821,182200,2905687830,3340,3340,3340,3340,0
20230821,182100,2905687830,3340,3340,3340,3340,0
20230821,182000,2905687830,3340,3340,3340,3340,0
20230821,181900,2905687830,3340,3340,3340,3340,0
20230821,181800,2905687830,3340,3340,3340,3340,0
20230821,181700,2905687830,3340,3340,3340,3340,0
20230821,181600,2905687830,3340,3340,3340,3340,0
20230821,181500,2905687830,3340,3340,3340,3340,0
20230821,181400,2905687830,3340,3340,3340,3340,0
20230821,181300,2905687830,3340,3340,3340,3340,0
20230821,181200,2905687830,3340,3340,3340,3340,0
20230821,181100,2905687830,3340,3340,3340,3340,0
20230821,181000,2905687830,3340,3340,3340,3340,0
20230821,180900,2905687830,3340,3340,3340,3340,0
20230821,180800,2905687830,3340,3340,3340,3340,16264
20230821,180700,2905687830,3340,3340,3340,3340,0
20230821,180600,2905687830,3340,3340,3340,3340,0
20230821,180500,2905687830,3340,3340,3340,3340,0
20230821,180400,2905687830,3340,3340,3340,3340,0
20230821,180300,2905687830,3340,3340,3340,3340,0
20230821,180200,2905687830,3340,3340,3340,3340,0
20230821,180100,2905687830,3340,3340,3340,3340,0
20230821,180000,2905687830,3340,3340,3340,3340,0
20230821,175900,2905687830,3340,3340,3340,3340,0
20230821,175800,2905687830,3340,3340,3340,3340,0
20230821,175700,2905687830,3340,3340,3340,3340,0
20230821,175600,2905687830,3340,3340,3340,3340,0
20230821,175500,2905687830,3340,3340,3340,3340,0
20230821,175400,2905687830,3340,3340,3340,3340,0
20230821,175300,2905687830,3340,3340,3340,3340,0
20230821,175200,2905687830,3340,3340,3340,3340,0
20230821,175100,2905687830,3340,3340,3340,3340,0
20230821,175000,2905687830,3340,3340,3340,3340,0
20230821,174900,2905687830,3340,3340,3340,3340,0
20230821,174800,2905687830,3340,3340,3340,3340,0
20230821,174700,2905687830,3340,3340,3340,3340,0
20230821,174600,2905687830,3340,3340,3340,3340,0
20230821,174500,2905687830,3340,3340,3340,3340,0
20230821,174400,2905687830,3340,3340,3340,3340,0
20230821,174300,2905687830,3340,3340,3340,3340,0
20230821,174200,2905687830,3340,3340,3340,3340,0
20230821,174100,2905687830,3340,3340,3340,3340,0
20230821,174000,2905687830,3340,3340,3340,3340,0
20230821,173900,2905687830,3340,3340,3340,3340,0
20230821,173800,2905687830,3340,3340,3340,3340,16264
20230821,173700,2905687830,3340,3340,3340,3340,0
20230821,173600,2905687830,3340,3340,3340,3340,0
20230821,173500,2905687830,3340,3340,3340,3340,0
20230821,173400,2905687830,3340,3340,3340,3340,0
20230821,173300,2905687830,3340,3340,3340,3340,0
20230821,173200,2905687830,3340,3340,3340,3340,0
20230821,173100,2905687830,3340,3340,3340,3340,0
20230821,173000,2905687830,3340,3340,3340,3340,0
20230821,172900,2905687830,3340,3340,3340,3340,0
20230821,172800,2905687830,3340,3340,3340,3340,0
20230821,172700,2905687830,3340,3340,3340,3340,0
20230821,172600,2905687830,3340,3340,3340,3340,0
20230821,172500,2905687830,3340,3340,3340,3340,0
20230821,172400,2905687830,3340,3340,3340,3340,0
20230821,172300,2905687830,3340,3340,3340,3340,0
20230821,172200,2905687830,3340,3340,3340,3340,0
20230821,172100,2905687830,3340,3340,3340,3340,0
20230821,172000,2905687830,3340,3340,3340,3340,0
20230821,171900,2905687830,3340,3340,3340,3340,0
20230821,171800,2905687830,3340,3340,3340,3340,0
20230821,171700,2905687830,3340,3340,3340,3340,0
20230821,171600,2905687830,3340,3340,3340,3340,0
20230821,171500,2905687830,3340,3340,3340,3340,0
20230821,171400,2905687830,3340,3340,3340,3340,0
20230821,171300,2905687830,3340,3340,3340,3340,0
20230821,171200,2905687830,3340,3340,3340,3340,0
20230821,171100,2905687830,3340,3340,3340,3340,0
20230821,171000,2905687830,3340,3340,3340,3340,0
20230821,170900,2905687830,3340,3340,3340,3340,0
20230821,170800,2905687830,3340,3340,3340,3340,16264
20230821,170700,2905687830,3340,3340,3340,3340,0
20230821,170600,2905687830,3340,3340,3340,3340,0
20230821,170500,2905687830,3340,3340,3340,3340,0
20230821,170400,2905687830,3340,3340,3340,3340,0
20230821,170300,2905687830,3340,3340,3340,3340,0
20230821,170200,2905687830,3340,3340,3340,3340,0
20230821,170100,2905687830,3340,3340,3340,3340,0
20230821,170000,2905687830,3340,3340,3340,3340,0
20230821,165900,2905687830,3340,3340,3340,3340,0
20230821,165800,2905687830,3340,3340,3340,3340,0
20230821,165700,2905687830,3340,3340,3340,3340,0
20230821,165600,2905687830,3340,3340,3340,3340,0
20230821,165500,2905687830,3340,3340,3340,3340,0
20230821,165400,2905687830,3340,3340,3340,3340,0
20230821,165300,2905687830,3340,3340,3340,3340,0
20230821,165200,2905687830,3340,3340,3340,3340,0
20230821,165100,2905687830,3340,3340,3340,3340,0
20230821,165000,2905687830,3340,3340,3340,3340,0
20230821,164900,2905687830,3340,3340,3340,3340,0
20230821,164800,2905687830,3340,3340,3340,3340,0
20230821,164700,2905687830,3340,3340,3340,3340,0
20230821,164600,2905687830,3340,3340,3340,3340,0
20230821,164500,2905687830,3340,3340,3340,3340,0
20230821,164400,2905687830,3340,3340,3340,3340,0
20230821,164300,2905687830,3340,3340,3340,3340,0
20230821,164200,2905687830,3340,3340,3340,3340,0
20230821,164100,2905687830,3340,3340,3340,3340,0
20230821,164000,2905687830,3340,3340,3340,3340,0
20230821,163900,2905687830,3340,3340,3340,3340,0
20230821,163800,2905687830,3340,3340,3340,3340,16264
20230821,163700,2905687830,3340,3340,3340,3340,0
20230821,163600,2905687830,3340,3340,3340,3340,0
20230821,163500,2905687830,3340,3340,3340,3340,0
20230821,163400,2905687830,3340,3340,3340,3340,0
20230821,163300,2905687830,3340,3340,3340,3340,0
20230821,163200,2905687830,3340,3340,3340,3340,0
20230821,163100,2905687830,3340,3340,3340,3340,0
20230821,163000,2905687830,3340,3340,3340,3340,0
20230821,162900,2905687830,3340,3340,3340,3340,0
20230821,162800,2905687830,3340,3340,3340,3340,0
20230821,162700,2905687830,3340,3340,3340,3340,0
20230821,162600,2905687830,3340,3340,3340,3340,0
20230821,162500,2905687830,3340,3340,3340,3340,0
20230821,162400,2905687830,3340,3340,3340,3340,0
20230821,162300,2905687830,3340,3340,3340,3340,0
20230821,162200,2905687830,3340,3340,3340,3340,0
20230821,162100,2905687830,3340,3340,3340,3340,0
20230821,162000,2905687830,3340,3340,3340,3340,0
20230821,161900,2905687830,3340,3340,3340,3340,0
20230821,161800,2905687830,3340,3340,3340,3340,0
20230821,161700,2905687830,3340,3340,3340,3340,0
20230821,161600,2905687830,3340,3340,3340,3340,0
20230821,161500,2905687830,3340,3340,3340,3340,0
20230821,161400,2905687830,3340,3340,3340,3340,0
20230821,161300,2905687830,3340,3340,3340,3340,0
20230821,161200,2905687830,3340,3340,3340,3340,0
20230821,161100,2905687830,3340,3340,3340,3340,0
20230821,161000,2905687830,3340,3340,3340,3340,0
20230821,160900,2905687830,3340,3340,3340,3340,0
20230821,160800,2905687830,3340,3340,3340,3340,16264
20230821,160700,2905687830,3340,3340,3340,3340,0
20230821,160600,2905687830,3340,3340,3340,3340,0
20230821,160500,2905687830,3340,3340,3340,3340,0
20230821,160400,2905687830,3340,3340,3340,3340,0
20230821,160300,2905687830,3340,3340,3340,3340,0
20230821,160200,2905687830,3340,3340,3340,3340,0
20230821,160100,2905687830,3340,3340,3340,3340,0
20230821,160000,2905687830,3340,3340,3340,3340,0
20230821,155900,2905687830,3340,3340,3340,3340,0
20230821,155800,2905687830,3340,3340,3340,3340,0
20230821,155700,2905687830,3340,3340,3340,3340,0
20230821,155600,2905687830,3340,3340,3340,3340,0
20230821,155500,2905687830,3340,3340,3340,3340,0
20230821,155400,2905687830,3340,3340,3340,3340,0
20230821,155300,2905687830,3340,3340,3340,3340,0
20230821,155200,2905687830,3340,3340,3340,3340,0
20230821,155100,2905687830,3340,3340,3340,3340,0
20230821,155000,2905687830,3340,3340,3340,3340,0
20230821,154900,2905687830,3340,3340,3340,3340,0
20230821,154800,2905687830,3340,3340,3340,3340,0
20230821,154700,2905687830,3340,3340,3340,3340,0
20230821,154600,2905687830,3340,3340,3340,3340,0
20230821,154500,2905687830,3340,3340,3340,3340,0
20230821,154400,2905687830,3340,3340,3340,3340,0
20230821,154300,2905687830,3340,3340,3340,3340,0
20230821,154200,2905687830,3340,3340,3340,3340,0
20230821,154100,2905687830,3340,3340,3340,3340,0
20230821,154000,2905687830,3340,3340,3340,3340,0
20230821,153900,2905687830,3340,3340,3340,3340,0
20230821,153800,2905687830,3340,3340,3340,3340,16264
20230821,153700,2905687830,3340,3340,3340,3340,0
20230821,153600,2905687830,3340,3340,3340,3340,0
20230821,153500,2905687830,3340,3340,3340,3340,0
20230821,153400,2905687830,3340,3340,3340,3340,0
20230821,153300,2905687830,3340,3340,3340,3340,0
20230821,153200,2905687830,3340,3340,3340,3340,0
20230821,153100,2905687830,3340,3340,3340,3340,0
20230821,153000,2905687830,3340,3340,3340,3340,16264
20230821,152900,2851366070,3360,3360,3360,3360,0
20230821,152800,2851366070,3360,3360,3360,3360,0
20230821,152700,2851366070,3360,3360,3360,3360,0
20230821,152600,2851366070,3360,3360,3360,3360,0
20230821,152500,2851366070,3360,3360,3360,3360,0
20230821,152400,2851366070,3360,3360,3360,3360,0
20230821,152300,2851366070,3360,3360,3360,3360,0
20230821,152200,2851366070,3360,3360,3360,3360,0
20230821,152100,2851366070,3360,3360,3360,3360,0
20230821,152000,2851366070,3360,3360,3360,3360,0
20230821,151900,2851366070,3360,3365,3365,3350,7014
20230821,151800,2827831695,3365,3360,3365,3355,1327
20230821,151700,2823372560,3355,3350,3360,3350,638
20230821,151600,2821232320,3355,3350,3355,3350,2775
20230821,151500,2811930055,3350,3355,3355,3350,2188
20230821,151400,2804591555,3355,3360,3360,3355,1211
20230821,151300,2800522650,3355,3355,3355,3355,1063
20230821,151200,2796956285,3355,3360,3360,3355,5
20230821,151100,2796939490,3355,3365,3365,3355,504
20230821,151000,2795246875,3360,3360,3360,3360,978
20230821,150900,2791960795,3365,3370,3370,3360,1347
20230821,150800,2787427495,3370,3360,3370,3360,957
20230821,150700,2784208155,3360,3365,3365,3360,542
20230821,150600,2782385830,3365,3370,3370,3365,842
20230821,150500,2779551730,3365,3365,3365,3360,1339
20230821,150400,2775046000,3365,3365,3365,3365,8
20230821,150300,2775019080,3365,3355,3370,3355,652
20230821,150200,2772822010,3365,3360,3365,3350,3969
20230821,150100,2759478090,3340,3355,3355,3340,2023
20230821,150000,2752705890,3360,3355,3360,3355,201
20230821,145900,2752031530,3355,3360,3360,3350,1156
20230821,145800,2748153150,3360,3360,3360,3355,584
20230821,145700,2746190920,3360,3355,3360,3355,202
20230821,145600,2745512210,3360,3365,3365,3360,249
20230821,145500,2744675555,3365,3360,3370,3360,111
20230821,145400,2744301545,3370,3360,3370,3360,502
20230821,145300,2742613265,3360,3365,3365,3360,231
20230821,145200,2741836805,3360,3360,3360,3360,2
20230821,145100,2741830085,3355,3365,3365,3355,965
20230821,145000,2738587870,3360,3360,3370,3360,111
20230821,144900,2738214900,3355,3355,3355,3355,111
20230821,144800,2737842495,3360,3355,3370,3355,2321
20230821,144700,2730043150,3350,3340,3360,3330,332
20230821,144600,2728931800,3360,3355,3360,3325,3943
20230821,144500,2715757070,3355,3365,3365,3355,580
20230821,144400,2713809275,3360,3370,3370,3360,885
20230821,144300,2710830650,3365,3370,3370,3365,190
20230821,144200,2710191225,3370,3370,3370,3365,43
20230821,144100,2710046325,3375,3360,3375,3360,469
20230821,144000,2708466945,3360,3395,3395,3355,4217
20230821,143900,2694193855,3390,3405,3405,3385,4479
20230821,143800,2679005585,3400,3410,3410,3400,127
20230821,143700,2678573745,3410,3400,3410,3400,8
20230821,143600,2678546535,3400,3405,3410,3395,2619
20230821,143500,2669641500,3405,3405,3405,3405,239
20230821,143400,2668827705,3405,3405,3410,3400,520
20230821,143300,2667059305,3410,3415,3415,3410,18
20230821,143200,2666997875,3415,3410,3415,3400,2535
20230821,143100,2658376665,3415,3420,3420,3415,38
20230821,143000,2658246760,3415,3415,3420,3415,24
20230821,142900,2658164795,3410,3425,3425,3400,2005
20230821,142800,2651327025,3415,3430,3430,3415,785
20230821,142700,2648644355,3430,3440,3440,3430,147
20230821,142600,2648140135,3440,3435,3440,3430,825
20230821,142500,2645307510,3445,3450,3455,3435,2273
20230821,142400,2637476370,3450,3425,3450,3425,15009
20230821,142300,2585792995,3420,3415,3425,3410,2328
20230821,142200,2577832140,3410,3410,3410,3410,342
20230821,142100,2576665920,3420,3410,3425,3410,4129
20230821,142000,2562552330,3410,3400,3410,3400,83
20230821,141900,2562269800,3405,3415,3420,3405,1822
20230821,141800,2556054215,3410,3400,3410,3400,1769
20230821,141700,2550022400,3400,3410,3410,3400,568
20230821,141600,2548089110,3405,3415,3425,3405,1702
20230821,141500,2542273650,3420,3425,3425,3420,16
20230821,141400,2542218900,3405,3425,3425,3405,170
20230821,141300,2541637050,3425,3420,3425,3415,1390
20230821,141200,2536881740,3420,3410,3420,3400,369
20230821,141100,2535622885,3400,3405,3410,3400,1351
20230821,141000,2531027670,3405,3420,3420,3405,576
20230821,140900,2529062190,3415,3410,3420,3410,521
20230821,140800,2527283015,3420,3410,3425,3405,1620
20230821,140700,2521751435,3415,3415,3420,3415,418
20230821,140600,2520323435,3415,3400,3425,3400,4423
20230821,140500,2505234385,3395,3405,3415,3395,1844
20230821,140400,2498953955,3400,3395,3410,3380,2160
20230821,140300,2491605145,3405,3405,3405,3400,490
20230821,140200,2489939130,3400,3380,3400,3375,4403
20230821,140100,2475015155,3390,3395,3395,3390,653
20230821,140000,2472799020,3415,3415,3420,3400,1682
20230821,135900,2467061390,3410,3380,3410,3380,9324
20230821,135800,2435375025,3375,3360,3375,3360,1531
20230821,135700,2430213525,3350,3360,3360,3350,758
20230821,135600,2427674215,3355,3350,3355,3350,329
20230821,135500,2426571355,3330,3355,3355,3330,11
20230821,135400,2426534700,3330,3335,3355,3330,312
20230821,135300,2425495035,3330,3340,3340,3330,2080
20230821,135200,2418558570,3335,3335,3360,3330,1113
20230821,135100,2414847690,3335,3370,3370,3335,5201
20230821,135000,2397402320,3365,3355,3365,3330,3085
20230821,134900,2387039630,3330,3340,3355,3330,1311
20230821,134800,2382663455,3355,3335,3355,3330,683
20230821,134700,2380386145,3350,3335,3350,3330,1229
20230821,134600,2376283995,3355,3355,3355,3355,1
20230821,134500,2376280640,3355,3355,3355,3330,1078
20230821,134400,2372681450,3340,3345,3355,3330,1651
20230821,134300,2367169850,3360,3360,3360,3360,4
20230821,134200,2367156410,3360,3355,3365,3345,115
20230821,134100,2366770490,3355,3345,3355,3345,57
20230821,134000,2366579315,3355,3350,3355,3345,357
20230821,133900,2365383595,3350,3350,3350,3350,73
20230821,133800,2365139045,3350,3360,3365,3315,4943
20230821,133700,2348643045,3350,3360,3360,3350,3206
20230821,133600,2337895000,3360,3360,3360,3355,126
20230821,133500,2337472200,3365,3365,3365,3365,1
20230821,133400,2337468835,3365,3365,3365,3365,237
20230821,133300,2336671330,3375,3375,3375,3375,29
20230821,133200,2336573455,3375,3365,3375,3365,109
20230821,133100,2336206660,3375,3365,3375,3365,3686
20230821,133000,2323792200,3365,3360,3365,3360,472
20230821,132900,2322206270,3365,3360,3365,3360,71
20230821,132800,2321967700,3355,3350,3355,3350,697
20230821,132700,2319630230,3350,3350,3355,3350,505
20230821,132600,2317938455,3345,3345,3345,3345,36
20230821,132500,2317818035,3350,3350,3350,3350,4
20230821,132400,2317804635,3355,3355,3355,3355,100
20230821,132300,2317469135,3360,3360,3360,3360,0
20230821,132200,2317469135,3360,3360,3360,3360,0
20230821,132100,2317469135,3360,3350,3360,3350,5
20230821,132000,2317452375,3350,3350,3350,3350,0
20230821,131900,2317452375,3350,3350,3350,3350,2000
20230821,131800,2310752375,3350,3365,3365,3340,268
20230821,131700,2309855865,3370,3355,3370,3355,71
20230821,131600,2309617645,3370,3370,3375,3370,17
20230821,131500,2309560320,3375,3375,3375,3375,1
20230821,131400,2309556945,3350,3350,3350,3350,261
20230821,131300,2308682595,3375,3360,3375,3350,1002
20230821,131200,2305323225,3375,3395,3395,3340,1909
20230821,131100,2298909875,3395,3350,3400,3350,5303
20230821,131000,2281011480,3350,3350,3350,3350,0
20230821,130900,2281011480,3350,3355,3355,3325,213
20230821,130800,2280303170,3325,3330,3330,3325,748
20230821,130700,2277812525,3330,3340,3340,3330,91
20230821,130600,2277509045,3355,3355,3355,3325,60
20230821,130500,2277307790,3330,3350,3350,3330,6
20230821,130400,2277287750,3325,3325,3355,3325,1246
20230821,130300,2273109980,3350,3320,3350,3320,3039
20230821,130200,2262933885,3345,3345,3345,3320,253
20230821,130100,2262087975,3345,3345,3345,3345,0
20230821,130000,2262087975,3345,3340,3345,3340,1972
20230821,125900,2255497855,3340,3340,3340,3340,2
20230821,125800,2255491175,3340,3310,3340,3305,455
20230821,125700,2253983390,3310,3325,3325,3310,1355
20230821,125600,2249491045,3330,3330,3330,3330,0
20230821,125500,2249491045,3330,3320,3330,3305,9061
20230821,125400,2219529910,3315,3320,3320,3315,581
20230821,125300,2217603495,3320,3320,3320,3320,0
20230821,125200,2217603495,3320,3320,3320,3320,0
20230821,125100,2217603495,3320,3325,3325,3320,2100
20230821,125000,2210626475,3330,3330,3330,3330,99
20230821,124900,2210296805,3330,3325,3330,3320,601
20230821,124800,2208296230,3325,3330,3330,3325,6000
20230821,124700,2188345830,3330,3340,3340,3330,902
20230821,124600,2185342130,3340,3345,3345,3340,198
20230821,124500,2184680375,3350,3355,3355,3350,109
20230821,124400,2184315200,3350,3350,3350,3350,1
20230821,124300,2184311850,3345,3345,3345,3345,520
20230821,124200,2182572450,3350,3350,3350,3350,0
20230821,124100,2182572450,3350,3350,3350,3350,30
20230821,124000,2182471950,3355,3355,3355,3355,1
20230821,123900,2182468595,3355,3355,3355,3355,0
20230821,123800,2182468595,3355,3345,3355,3345,23
20230821,123700,2182391650,3350,3335,3350,3335,675
20230821,123600,2180133645,3340,3340,3340,3340,1
20230821,123500,2180130305,3345,3340,3345,3340,675
20230821,123400,2177872455,3345,3340,3345,3340,11
20230821,123300,2177835685,3325,3330,3340,3325,358
20230821,123200,2176643820,3330,3335,3345,3330,11129
20230821,123100,2139525475,3330,3330,3330,3330,13
20230821,123000,2139482185,3340,3340,3340,3340,11
20230821,122900,2139445445,3315,3325,3325,3315,17000
20230821,122800,2083050475,3330,3340,3340,3330,142
20230821,122700,2082576860,3340,3335,3340,3335,2530
20230821,122600,2074132445,3335,3335,3335,3335,759
20230821,122500,2071601180,3320,3335,3335,3320,128
20230821,122400,2071176105,3330,3320,3330,3320,133
20230821,122300,2070733365,3315,3330,3330,3315,6
20230821,122200,2070713440,3325,3315,3330,3315,960
20230821,122100,2067517590,3330,3315,3330,3315,11
20230821,122000,2067481110,3315,3315,3330,3315,1588
20230821,121900,2062210520,3320,3320,3320,3320,731
20230821,121800,2059783600,3330,3335,3335,3330,87
20230821,121700,2059493885,3330,3330,3330,3330,229
20230821,121600,2058731315,3320,3320,3330,3320,657
20230821,121500,2056550065,3335,3335,3335,3335,10
20230821,121400,2056516715,3335,3320,3335,3320,302
20230821,121300,2055514060,3320,3335,3335,3320,12
20230821,121200,2055474055,3335,3325,3335,3325,3
20230821,121100,2055464070,3320,3320,3320,3320,0
20230821,121000,2055464070,3320,3320,3320,3320,1
20230821,120900,2055460750,3320,3320,3320,3320,5
20230821,120800,2055444150,3340,3320,3340,3320,2379
20230821,120700,2047545850,3320,3335,3340,3320,134
20230821,120600,2047100785,3320,3320,3320,3320,2501
20230821,120500,2038797465,3335,3320,3335,3315,2002
20230821,120400,2032150815,3320,3320,3335,3320,4501
20230821,120300,2017207480,3335,3325,3335,3305,741
20230821,120200,2014756085,3325,3315,3325,3305,2596
20230821,120100,2006156000,3315,3320,3320,3315,3610
20230821,120000,1994172910,3335,3325,3335,3325,2
20230821,115900,1994166250,3325,3340,3340,3325,3000
20230821,115800,1984190580,3330,3330,3330,3330,228
20230821,115700,1983431340,3330,3330,3330,3330,0
20230821,115600,1983431340,3330,3345,3345,3330,68
20230821,115500,1983204760,3345,3345,3345,3345,15
20230821,115400,1983154585,3350,3350,3350,3350,1
20230821,115300,1983151235,3355,3355,3355,3355,10
20230821,115200,1983117685,3355,3340,3355,3340,97
20230821,115100,1982792870,3340,3330,3340,3330,1073
20230821,115000,1979219450,3330,3330,3330,3330,137
20230821,114900,1978763240,3330,3330,3335,3330,213
20230821,114800,1978053945,3330,3330,3330,3330,1
20230821,114700,1978050615,3335,3320,3335,3320,48
20230821,114600,1977891240,3315,3320,3320,3315,193
20230821,114500,1977251230,3320,3320,3320,3320,50
20230821,114400,1977085230,3320,3320,3320,3320,22
20230821,114300,1977012190,3335,3335,3335,3335,50
20230821,114200,1976845440,3325,3330,3340,3325,47
20230821,114100,1976688970,3340,3340,3340,3340,2
20230821,114000,1976682290,3330,3330,3340,3330,36
20230821,113900,1976562340,3330,3315,3330,3315,119
20230821,113800,1976167030,3325,3325,3325,3315,1799
20230821,113700,1970197380,3330,3320,3335,3320,216
20230821,113600,1969479595,3320,3335,3335,3320,817
20230821,113500,1966765705,3335,3330,3335,3330,59
20230821,113400,1966568955,3335,3330,3335,3330,159
20230821,113300,1966039470,3335,3330,3335,3330,256
20230821,113200,1965186985,3335,3335,3335,3335,60
20230821,113100,1964986885,3335,3320,3335,3320,83
20230821,113000,1964711310,3320,3315,3320,3310,171
20230821,112900,1964144480,3310,3315,3315,3310,256
20230821,112800,1963297065,3305,3310,3310,3305,36
20230821,112700,1963177950,3310,3310,3310,3310,0
20230821,112600,1963177950,3310,3320,3335,3310,720
20230821,112500,1960777910,3320,3320,3320,3320,0
20230821,112400,1960777910,3320,3320,3320,3320,1
20230821,112300,1960774590,3300,3320,3320,3300,26
20230821,112200,1960688770,3300,3315,3315,3300,1802
20230821,112100,1954737100,3315,3320,3325,3315,33
20230821,112000,1954627440,3320,3330,3335,3320,821
20230821,111900,1951897090,3350,3345,3350,3345,770
20230821,111800,1949321435,3345,3350,3350,3330,125
20230821,111700,1948904130,3345,3340,3345,3340,504
20230821,111600,1947219065,3340,3320,3345,3315,246
20230821,111500,1946398300,3350,3330,3350,3330,272
20230821,111400,1945490155,3310,3320,3330,3310,6561
20230821,111300,1923706970,3320,3305,3320,3300,3843
20230821,111200,1910961800,3315,3305,3315,3305,131
20230821,111100,1910528835,3315,3315,3315,3315,1
20230821,111000,1910525520,3320,3320,3325,3305,686
20230821,110900,1908256410,3310,3310,3320,3310,1098
20230821,110800,1904622000,3310,3325,3325,3310,139
20230821,110700,1904160380,3325,3320,3325,3320,2
20230821,110600,1904153735,3320,3325,3325,3320,13
20230821,110500,1904110570,3320,3305,3320,3300,372
20230821,110400,1902875635,3320,3300,3320,3300,3
20230821,110300,1902865715,3320,3305,3320,3300,501
20230821,110200,1901212290,3305,3305,3305,3305,2
20230821,110100,1901205680,3300,3305,3305,3300,832
20230821,110000,1898458570,3320,3315,3320,3305,30
20230821,105900,1898359130,3310,3300,3310,3300,475
20230821,105800,1896791010,3290,3285,3300,3280,1333
20230821,105700,1892412100,3285,3295,3300,3285,807
20230821,105600,1889752530,3290,3275,3290,3275,1892
20230821,105500,1883544405,3275,3300,3300,3270,6313
20230821,105400,1862756985,3300,3300,3310,3300,673
20230821,105300,1860535840,3300,3305,3320,3300,4141
20230821,105200,1846859660,3305,3310,3320,3305,7756
20230821,105100,1821191775,3310,3325,3325,3310,3874
20230821,105000,1808345930,3320,3320,3325,3320,401
20230821,104900,1807014605,3325,3320,3325,3320,203
20230821,104800,1806340630,3325,3330,3330,3320,12
20230821,104700,1806300775,3315,3330,3330,3315,1439
20230821,104600,1801525600,3330,3320,3330,3320,15
20230821,104500,1801475775,3330,3330,3330,3325,2122
20230821,104400,1794420115,3330,3330,3330,3330,33
20230821,104300,1794310225,3350,3350,3350,3350,1
20230821,104200,1794306875,3325,3325,3350,3320,191
20230821,104100,1793670875,3350,3325,3350,3320,542
20230821,104000,1791868560,3345,3335,3345,3320,1966
20230821,103900,1785330320,3320,3345,3345,3320,871
20230821,103800,1782436500,3325,3345,3345,3320,1241
20230821,103700,1778309230,3350,3350,3350,3350,36
20230821,103600,1778188630,3335,3345,3350,3325,1246
20230821,103500,1774034265,3360,3365,3365,3330,894
20230821,103400,1771052010,3370,3345,3370,3345,517
20230821,103300,1769322580,3360,3345,3360,3345,593
20230821,103200,1767330580,3345,3360,3360,3345,1119
20230821,103100,1763574575,3375,3405,3410,3340,2796
20230821,103000,1754071455,3405,3325,3405,3320,8797
20230821,102900,1724556010,3340,3330,3340,3325,1423
20230821,102800,1719814735,3330,3350,3350,3320,9121
20230821,102700,1689453075,3350,3350,3365,3335,8148
20230821,102600,1662184505,3365,3360,3365,3350,4942
20230821,102500,1645595915,3365,3375,3375,3355,1189
20230821,102400,1641605840,3355,3370,3375,3355,4528
20230821,102300,1626386140,3370,3380,3385,3355,3581
20230821,102200,1614353220,3380,3390,3395,3360,4666
20230821,102100,1598642065,3390,3390,3390,3370,3119
20230821,102000,1588113145,3390,3445,3465,3375,21464
20230821,101900,1515040485,3465,3375,3475,3355,17006
20230821,101800,1456814010,3355,3370,3375,3355,3276
20230821,101700,1445800440,3355,3355,3370,3350,2984
20230821,101600,1435788780,3355,3365,3365,3355,3210
20230821,101500,1425008625,3365,3375,3375,3365,2252
20230821,101400,1417424075,3375,3360,3380,3355,3793
20230821,101300,1404644730,3360,3375,3375,3360,7273
20230821,101200,1380157630,3375,3390,3395,3375,9088
20230821,101100,1349439275,3390,3440,3445,3370,29269
20230821,101000,1249716155,3430,3460,3460,3430,21016
20230821,100900,1177073370,3455,3455,3455,3455,0
20230821,100800,1177073370,3455,3380,3455,3375,29660
20230821,100700,1075706440,3385,3385,3390,3375,29281
20230821,100600,976729280,3380,3375,3400,3340,20448
20230821,100500,908038155,3375,3325,3440,3315,45285
20230821,100400,755617835,3320,3315,3340,3310,11169
20230821,100300,718498810,3305,3300,3330,3280,10054
20230821,100200,685137990,3295,3230,3300,3230,13670
20230821,100100,640499175,3230,3230,3230,3230,238
20230821,100000,639730435,3230,3220,3230,3220,1543
20230821,095900,634755910,3220,3215,3220,3215,608
20230821,095800,632798685,3215,3215,3215,3215,350
20230821,095700,631673435,3215,3200,3215,3195,626
20230821,095600,629667485,3200,3205,3205,3200,922
20230821,095500,626717030,3210,3205,3210,3200,157
20230821,095400,626213850,3200,3205,3205,3200,336
20230821,095300,625138345,3200,3205,3205,3200,3
20230821,095200,625128740,3200,3200,3205,3200,44
20230821,095100,624987930,3200,3205,3205,3200,101
20230821,095000,624664725,3195,3200,3200,3195,869
20230821,094900,621884090,3200,3200,3200,3200,37
20230821,094800,621765690,3200,3200,3200,3200,29
20230821,094700,621672890,3200,3195,3200,3195,1005
20230821,094600,618461910,3200,3200,3200,3200,167
20230821,094500,617927510,3205,3205,3205,3200,433
20230821,094400,616541895,3200,3200,3200,3200,2
20230821,094300,616535495,3210,3200,3210,3200,31
20230821,094200,616436225,3205,3205,3205,3205,2
20230821,094100,616429815,3200,3185,3200,3185,270
20230821,094000,615566370,3200,3200,3200,3200,129
20230821,093900,615153570,3200,3190,3200,3190,580
20230821,093800,613303350,3200,3185,3200,3185,105
20230821,093700,612968850,3200,3190,3200,3180,796
20230821,093600,610427135,3190,3190,3195,3185,232
20230821,093500,609687235,3195,3170,3195,3170,261
20230821,093400,608856590,3165,3190,3190,3165,2874
20230821,093300,599719455,3190,3190,3200,3185,1362
20230821,093200,595379580,3195,3195,3195,3195,609
20230821,093100,593433825,3200,3185,3205,3185,1256
20230821,093000,589432160,3165,3240,3240,3130,15999
20230821,092900,538473945,3245,3250,3250,3245,2640
20230821,092800,529901465,3250,3250,3255,3245,4467
20230821,092700,515390580,3250,3250,3265,3245,16913
20230821,092600,460436435,3265,3225,3270,3225,19987
20230821,092500,395487985,3230,3225,3240,3215,18833
20230821,092400,334708150,3220,3205,3225,3200,3281
20230821,092300,324173120,3205,3185,3205,3185,1654
20230821,092200,318886590,3185,3180,3195,3180,6112
20230821,092100,299403665,3185,3155,3185,3140,8902
20230821,092000,271287290,3165,3160,3165,3155,301
20230821,091900,270337310,3155,3155,3155,3155,779
20230821,091800,267879565,3165,3150,3165,3150,244
20230821,091700,267107660,3150,3150,3160,3150,1212
20230821,091600,263289095,3150,3160,3165,3150,4599
20230821,091500,248762815,3170,3160,3170,3160,62
20230821,091400,248566595,3165,3165,3165,3155,1595
20230821,091300,243519775,3170,3170,3170,3170,3
20230821,091200,243510265,3175,3165,3175,3165,73
20230821,091100,243279210,3165,3190,3190,3165,2514
20230821,091000,235300825,3205,3205,3205,3170,3071
20230821,090900,225487700,3205,3170,3205,3170,2260
20230821,090800,218279055,3175,3170,3175,3165,1575
20230821,090700,213291030,3170,3170,3170,3165,341
20230821,090600,212210085,3175,3165,3175,3155,1672
20230821,090500,206917315,3160,3140,3160,3140,5641
20230821,090400,189127375,3140,3155,3155,3125,14539
20230821,090300,143491555,3160,3175,3175,3160,2645
20230821,090200,135114085,3175,3140,3180,3125,8889
20230821,090100,107127945,3165,3175,3185,3135,11939
20230821,090000,69533115,3175,3145,3190,3145,22066