stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,204800,20222585,2090,2090,2090,2090,16
20230821,204700,20222585,2090,2090,2090,2090,0
20230821,204600,20222585,2090,2090,2090,2090,0
20230821,204500,20222585,2090,2090,2090,2090,0
20230821,204400,20222585,2090,2090,2090,2090,0
20230821,204300,20222585,2090,2090,2090,2090,0
20230821,204200,20222585,2090,2090,2090,2090,0
20230821,204100,20222585,2090,2090,2090,2090,0
20230821,204000,20222585,2090,2090,2090,2090,0
20230821,203900,20222585,2090,2090,2090,2090,0
20230821,203800,20222585,2090,2090,2090,2090,0
20230821,203700,20222585,2090,2090,2090,2090,0
20230821,203600,20222585,2090,2090,2090,2090,0
20230821,203500,20222585,2090,2090,2090,2090,0
20230821,203400,20222585,2090,2090,2090,2090,0
20230821,203300,20222585,2090,2090,2090,2090,0
20230821,203200,20222585,2090,2090,2090,2090,0
20230821,203100,20222585,2090,2090,2090,2090,0
20230821,203000,20222585,2090,2090,2090,2090,0
20230821,202900,20222585,2090,2090,2090,2090,0
20230821,202800,20222585,2090,2090,2090,2090,0
20230821,202700,20222585,2090,2090,2090,2090,0
20230821,202600,20222585,2090,2090,2090,2090,0
20230821,202500,20222585,2090,2090,2090,2090,0
20230821,202400,20222585,2090,2090,2090,2090,0
20230821,202300,20222585,2090,2090,2090,2090,0
20230821,202200,20222585,2090,2090,2090,2090,0
20230821,202100,20222585,2090,2090,2090,2090,0
20230821,202000,20222585,2090,2090,2090,2090,0
20230821,201900,20222585,2090,2090,2090,2090,0
20230821,201800,20222585,2090,2090,2090,2090,16
20230821,201700,20222585,2090,2090,2090,2090,0
20230821,201600,20222585,2090,2090,2090,2090,0
20230821,201500,20222585,2090,2090,2090,2090,0
20230821,201400,20222585,2090,2090,2090,2090,0
20230821,201300,20222585,2090,2090,2090,2090,0
20230821,201200,20222585,2090,2090,2090,2090,0
20230821,201100,20222585,2090,2090,2090,2090,0
20230821,201000,20222585,2090,2090,2090,2090,0
20230821,200900,20222585,2090,2090,2090,2090,0
20230821,200800,20222585,2090,2090,2090,2090,0
20230821,200700,20222585,2090,2090,2090,2090,0
20230821,200600,20222585,2090,2090,2090,2090,0
20230821,200500,20222585,2090,2090,2090,2090,0
20230821,200400,20222585,2090,2090,2090,2090,0
20230821,200300,20222585,2090,2090,2090,2090,0
20230821,200200,20222585,2090,2090,2090,2090,0
20230821,200100,20222585,2090,2090,2090,2090,0
20230821,200000,20222585,2090,2090,2090,2090,0
20230821,195900,20222585,2090,2090,2090,2090,0
20230821,195800,20222585,2090,2090,2090,2090,0
20230821,195700,20222585,2090,2090,2090,2090,0
20230821,195600,20222585,2090,2090,2090,2090,0
20230821,195500,20222585,2090,2090,2090,2090,0
20230821,195400,20222585,2090,2090,2090,2090,0
20230821,195300,20222585,2090,2090,2090,2090,0
20230821,195200,20222585,2090,2090,2090,2090,0
20230821,195100,20222585,2090,2090,2090,2090,0
20230821,195000,20222585,2090,2090,2090,2090,0
20230821,194900,20222585,2090,2090,2090,2090,0
20230821,194800,20222585,2090,2090,2090,2090,16
20230821,194700,20222585,2090,2090,2090,2090,0
20230821,194600,20222585,2090,2090,2090,2090,0
20230821,194500,20222585,2090,2090,2090,2090,0
20230821,194400,20222585,2090,2090,2090,2090,0
20230821,194300,20222585,2090,2090,2090,2090,0
20230821,194200,20222585,2090,2090,2090,2090,0
20230821,194100,20222585,2090,2090,2090,2090,0
20230821,194000,20222585,2090,2090,2090,2090,0
20230821,193900,20222585,2090,2090,2090,2090,0
20230821,193800,20222585,2090,2090,2090,2090,0
20230821,193700,20222585,2090,2090,2090,2090,0
20230821,193600,20222585,2090,2090,2090,2090,0
20230821,193500,20222585,2090,2090,2090,2090,0
20230821,193400,20222585,2090,2090,2090,2090,0
20230821,193300,20222585,2090,2090,2090,2090,0
20230821,193200,20222585,2090,2090,2090,2090,0
20230821,193100,20222585,2090,2090,2090,2090,0
20230821,193000,20222585,2090,2090,2090,2090,0
20230821,192900,20222585,2090,2090,2090,2090,0
20230821,192800,20222585,2090,2090,2090,2090,0
20230821,192700,20222585,2090,2090,2090,2090,0
20230821,192600,20222585,2090,2090,2090,2090,0
20230821,192500,20222585,2090,2090,2090,2090,0
20230821,192400,20222585,2090,2090,2090,2090,0
20230821,192300,20222585,2090,2090,2090,2090,0
20230821,192200,20222585,2090,2090,2090,2090,0
20230821,192100,20222585,2090,2090,2090,2090,0
20230821,192000,20222585,2090,2090,2090,2090,0
20230821,191900,20222585,2090,2090,2090,2090,0
20230821,191800,20222585,2090,2090,2090,2090,16
20230821,191700,20222585,2090,2090,2090,2090,0
20230821,191600,20222585,2090,2090,2090,2090,0
20230821,191500,20222585,2090,2090,2090,2090,0
20230821,191400,20222585,2090,2090,2090,2090,0
20230821,191300,20222585,2090,2090,2090,2090,0
20230821,191200,20222585,2090,2090,2090,2090,0
20230821,191100,20222585,2090,2090,2090,2090,0
20230821,191000,20222585,2090,2090,2090,2090,0
20230821,190900,20222585,2090,2090,2090,2090,0
20230821,190800,20222585,2090,2090,2090,2090,0
20230821,190700,20222585,2090,2090,2090,2090,0
20230821,190600,20222585,2090,2090,2090,2090,0
20230821,190500,20222585,2090,2090,2090,2090,0
20230821,190400,20222585,2090,2090,2090,2090,0
20230821,190300,20222585,2090,2090,2090,2090,0
20230821,190200,20222585,2090,2090,2090,2090,0
20230821,190100,20222585,2090,2090,2090,2090,0
20230821,190000,20222585,2090,2090,2090,2090,0
20230821,185900,20222585,2090,2090,2090,2090,0
20230821,185800,20222585,2090,2090,2090,2090,0
20230821,185700,20222585,2090,2090,2090,2090,0
20230821,185600,20222585,2090,2090,2090,2090,0
20230821,185500,20222585,2090,2090,2090,2090,0
20230821,185400,20222585,2090,2090,2090,2090,0
20230821,185300,20222585,2090,2090,2090,2090,0
20230821,185200,20222585,2090,2090,2090,2090,0
20230821,185100,20222585,2090,2090,2090,2090,0
20230821,185000,20222585,2090,2090,2090,2090,0
20230821,184900,20222585,2090,2090,2090,2090,0
20230821,184800,20222585,2090,2090,2090,2090,16
20230821,184700,20222585,2090,2090,2090,2090,0
20230821,184600,20222585,2090,2090,2090,2090,0
20230821,184500,20222585,2090,2090,2090,2090,0
20230821,184400,20222585,2090,2090,2090,2090,0
20230821,184300,20222585,2090,2090,2090,2090,0
20230821,184200,20222585,2090,2090,2090,2090,0
20230821,184100,20222585,2090,2090,2090,2090,0
20230821,184000,20222585,2090,2090,2090,2090,0
20230821,183900,20222585,2090,2090,2090,2090,0
20230821,183800,20222585,2090,2090,2090,2090,0
20230821,183700,20222585,2090,2090,2090,2090,0
20230821,183600,20222585,2090,2090,2090,2090,0
20230821,183500,20222585,2090,2090,2090,2090,0
20230821,183400,20222585,2090,2090,2090,2090,0
20230821,183300,20222585,2090,2090,2090,2090,0
20230821,183200,20222585,2090,2090,2090,2090,0
20230821,183100,20222585,2090,2090,2090,2090,0
20230821,183000,20222585,2090,2090,2090,2090,0
20230821,182900,20222585,2090,2090,2090,2090,0
20230821,182800,20222585,2090,2090,2090,2090,0
20230821,182700,20222585,2090,2090,2090,2090,0
20230821,182600,20222585,2090,2090,2090,2090,0
20230821,182500,20222585,2090,2090,2090,2090,0
20230821,182400,20222585,2090,2090,2090,2090,0
20230821,182300,20222585,2090,2090,2090,2090,0
20230821,182200,20222585,2090,2090,2090,2090,0
20230821,182100,20222585,2090,2090,2090,2090,0
20230821,182000,20222585,2090,2090,2090,2090,0
20230821,181900,20222585,2090,2090,2090,2090,0
20230821,181800,20222585,2090,2090,2090,2090,16
20230821,181700,20222585,2090,2090,2090,2090,0
20230821,181600,20222585,2090,2090,2090,2090,0
20230821,181500,20222585,2090,2090,2090,2090,0
20230821,181400,20222585,2090,2090,2090,2090,0
20230821,181300,20222585,2090,2090,2090,2090,0
20230821,181200,20222585,2090,2090,2090,2090,0
20230821,181100,20222585,2090,2090,2090,2090,0
20230821,181000,20222585,2090,2090,2090,2090,0
20230821,180900,20222585,2090,2090,2090,2090,0
20230821,180800,20222585,2090,2090,2090,2090,0
20230821,180700,20222585,2090,2090,2090,2090,0
20230821,180600,20222585,2090,2090,2090,2090,0
20230821,180500,20222585,2090,2090,2090,2090,0
20230821,180400,20222585,2090,2090,2090,2090,0
20230821,180300,20222585,2090,2090,2090,2090,0
20230821,180200,20222585,2090,2090,2090,2090,0
20230821,180100,20222585,2090,2090,2090,2090,0
20230821,180000,20222585,2090,2090,2090,2090,0
20230821,175900,20222585,2090,2090,2090,2090,0
20230821,175800,20222585,2090,2090,2090,2090,0
20230821,175700,20222585,2090,2090,2090,2090,0
20230821,175600,20222585,2090,2090,2090,2090,0
20230821,175500,20222585,2090,2090,2090,2090,0
20230821,175400,20222585,2090,2090,2090,2090,0
20230821,175300,20222585,2090,2090,2090,2090,0
20230821,175200,20222585,2090,2090,2090,2090,0
20230821,175100,20222585,2090,2090,2090,2090,0
20230821,175000,20222585,2090,2090,2090,2090,0
20230821,174900,20222585,2090,2090,2090,2090,0
20230821,174800,20222585,2090,2090,2090,2090,16
20230821,174700,20222585,2090,2090,2090,2090,0
20230821,174600,20222585,2090,2090,2090,2090,0
20230821,174500,20222585,2090,2090,2090,2090,0
20230821,174400,20222585,2090,2090,2090,2090,0
20230821,174300,20222585,2090,2090,2090,2090,0
20230821,174200,20222585,2090,2090,2090,2090,0
20230821,174100,20222585,2090,2090,2090,2090,0
20230821,174000,20222585,2090,2090,2090,2090,0
20230821,173900,20222585,2090,2090,2090,2090,0
20230821,173800,20222585,2090,2090,2090,2090,0
20230821,173700,20222585,2090,2090,2090,2090,0
20230821,173600,20222585,2090,2090,2090,2090,0
20230821,173500,20222585,2090,2090,2090,2090,0
20230821,173400,20222585,2090,2090,2090,2090,0
20230821,173300,20222585,2090,2090,2090,2090,0
20230821,173200,20222585,2090,2090,2090,2090,0
20230821,173100,20222585,2090,2090,2090,2090,0
20230821,173000,20222585,2090,2090,2090,2090,0
20230821,172900,20222585,2090,2090,2090,2090,0
20230821,172800,20222585,2090,2090,2090,2090,0
20230821,172700,20222585,2090,2090,2090,2090,0
20230821,172600,20222585,2090,2090,2090,2090,0
20230821,172500,20222585,2090,2090,2090,2090,0
20230821,172400,20222585,2090,2090,2090,2090,0
20230821,172300,20222585,2090,2090,2090,2090,0
20230821,172200,20222585,2090,2090,2090,2090,0
20230821,172100,20222585,2090,2090,2090,2090,0
20230821,172000,20222585,2090,2090,2090,2090,0
20230821,171900,20222585,2090,2090,2090,2090,0
20230821,171800,20222585,2090,2090,2090,2090,16
20230821,171700,20222585,2090,2090,2090,2090,0
20230821,171600,20222585,2090,2090,2090,2090,0
20230821,171500,20222585,2090,2090,2090,2090,0
20230821,171400,20222585,2090,2090,2090,2090,0
20230821,171300,20222585,2090,2090,2090,2090,0
20230821,171200,20222585,2090,2090,2090,2090,0
20230821,171100,20222585,2090,2090,2090,2090,0
20230821,171000,20222585,2090,2090,2090,2090,0
20230821,170900,20222585,2090,2090,2090,2090,0
20230821,170800,20222585,2090,2090,2090,2090,0
20230821,170700,20222585,2090,2090,2090,2090,0
20230821,170600,20222585,2090,2090,2090,2090,0
20230821,170500,20222585,2090,2090,2090,2090,0
20230821,170400,20222585,2090,2090,2090,2090,0
20230821,170300,20222585,2090,2090,2090,2090,0
20230821,170200,20222585,2090,2090,2090,2090,0
20230821,170100,20222585,2090,2090,2090,2090,0
20230821,170000,20222585,2090,2090,2090,2090,0
20230821,165900,20222585,2090,2090,2090,2090,0
20230821,165800,20222585,2090,2090,2090,2090,0
20230821,165700,20222585,2090,2090,2090,2090,0
20230821,165600,20222585,2090,2090,2090,2090,0
20230821,165500,20222585,2090,2090,2090,2090,0
20230821,165400,20222585,2090,2090,2090,2090,0
20230821,165300,20222585,2090,2090,2090,2090,0
20230821,165200,20222585,2090,2090,2090,2090,0
20230821,165100,20222585,2090,2090,2090,2090,0
20230821,165000,20222585,2090,2090,2090,2090,0
20230821,164900,20222585,2090,2090,2090,2090,0
20230821,164800,20222585,2090,2090,2090,2090,16
20230821,164700,20222585,2090,2090,2090,2090,0
20230821,164600,20222585,2090,2090,2090,2090,0
20230821,164500,20222585,2090,2090,2090,2090,0
20230821,164400,20222585,2090,2090,2090,2090,0
20230821,164300,20222585,2090,2090,2090,2090,0
20230821,164200,20222585,2090,2090,2090,2090,0
20230821,164100,20222585,2090,2090,2090,2090,0
20230821,164000,20222585,2090,2090,2090,2090,0
20230821,163900,20222585,2090,2090,2090,2090,0
20230821,163800,20222585,2090,2090,2090,2090,0
20230821,163700,20222585,2090,2090,2090,2090,0
20230821,163600,20222585,2090,2090,2090,2090,0
20230821,163500,20222585,2090,2090,2090,2090,0
20230821,163400,20222585,2090,2090,2090,2090,0
20230821,163300,20222585,2090,2090,2090,2090,0
20230821,163200,20222585,2090,2090,2090,2090,0
20230821,163100,20222585,2090,2090,2090,2090,0
20230821,163000,20222585,2090,2090,2090,2090,0
20230821,162900,20222585,2090,2090,2090,2090,0
20230821,162800,20222585,2090,2090,2090,2090,0
20230821,162700,20222585,2090,2090,2090,2090,0
20230821,162600,20222585,2090,2090,2090,2090,0
20230821,162500,20222585,2090,2090,2090,2090,0
20230821,162400,20222585,2090,2090,2090,2090,0
20230821,162300,20222585,2090,2090,2090,2090,0
20230821,162200,20222585,2090,2090,2090,2090,0
20230821,162100,20222585,2090,2090,2090,2090,0
20230821,162000,20222585,2090,2090,2090,2090,0
20230821,161900,20222585,2090,2090,2090,2090,0
20230821,161800,20222585,2090,2090,2090,2090,16
20230821,161700,20222585,2090,2090,2090,2090,0
20230821,161600,20222585,2090,2090,2090,2090,0
20230821,161500,20222585,2090,2090,2090,2090,0
20230821,161400,20222585,2090,2090,2090,2090,0
20230821,161300,20222585,2090,2090,2090,2090,0
20230821,161200,20222585,2090,2090,2090,2090,0
20230821,161100,20222585,2090,2090,2090,2090,0
20230821,161000,20222585,2090,2090,2090,2090,0
20230821,160900,20222585,2090,2090,2090,2090,0
20230821,160800,20222585,2090,2090,2090,2090,0
20230821,160700,20222585,2090,2090,2090,2090,0
20230821,160600,20222585,2090,2090,2090,2090,0
20230821,160500,20222585,2090,2090,2090,2090,0
20230821,160400,20222585,2090,2090,2090,2090,0
20230821,160300,20222585,2090,2090,2090,2090,0
20230821,160200,20222585,2090,2090,2090,2090,0
20230821,160100,20222585,2090,2090,2090,2090,0
20230821,160000,20222585,2090,2090,2090,2090,0
20230821,155900,20222585,2090,2090,2090,2090,0
20230821,155800,20222585,2090,2090,2090,2090,0
20230821,155700,20222585,2090,2090,2090,2090,0
20230821,155600,20222585,2090,2090,2090,2090,0
20230821,155500,20222585,2090,2090,2090,2090,0
20230821,155400,20222585,2090,2090,2090,2090,0
20230821,155300,20222585,2090,2090,2090,2090,0
20230821,155200,20222585,2090,2090,2090,2090,0
20230821,155100,20222585,2090,2090,2090,2090,0
20230821,155000,20222585,2090,2090,2090,2090,0
20230821,154900,20222585,2090,2090,2090,2090,0
20230821,154800,20222585,2090,2090,2090,2090,16
20230821,154700,20222585,2090,2090,2090,2090,0
20230821,154600,20222585,2090,2090,2090,2090,0
20230821,154500,20222585,2090,2090,2090,2090,0
20230821,154400,20222585,2090,2090,2090,2090,0
20230821,154300,20222585,2090,2090,2090,2090,0
20230821,154200,20222585,2090,2090,2090,2090,0
20230821,154100,20222585,2090,2090,2090,2090,0
20230821,154000,20222585,2090,2090,2090,2090,0
20230821,153900,20222585,2090,2090,2090,2090,0
20230821,153800,20222585,2090,2090,2090,2090,0
20230821,153700,20222585,2090,2090,2090,2090,0
20230821,153600,20222585,2090,2090,2090,2090,0
20230821,153500,20222585,2090,2090,2090,2090,0
20230821,153400,20222585,2090,2090,2090,2090,0
20230821,153300,20222585,2090,2090,2090,2090,0
20230821,153200,20222585,2090,2090,2090,2090,0
20230821,153100,20222585,2090,2090,2090,2090,0
20230821,153000,20222585,2090,2090,2090,2090,16
20230821,152900,20189145,2090,2090,2090,2090,0
20230821,152800,20189145,2090,2090,2090,2090,0
20230821,152700,20189145,2090,2090,2090,2090,0
20230821,152600,20189145,2090,2090,2090,2090,0
20230821,152500,20189145,2090,2090,2090,2090,0
20230821,152400,20189145,2090,2090,2090,2090,0
20230821,152300,20189145,2090,2090,2090,2090,0
20230821,152200,20189145,2090,2090,2090,2090,0
20230821,152100,20189145,2090,2090,2090,2090,0
20230821,152000,20189145,2090,2090,2090,2090,0
20230821,151900,20189145,2090,2080,2090,2080,500
20230821,151800,19146275,2070,2070,2070,2070,0
20230821,151700,19146275,2070,2070,2070,2070,57
20230821,151600,19028285,2075,2075,2075,2075,0
20230821,151500,19028285,2075,2075,2075,2075,0
20230821,151400,19028285,2075,2075,2075,2075,0
20230821,151300,19028285,2075,2075,2075,2075,0
20230821,151200,19028285,2075,2075,2075,2075,0
20230821,151100,19028285,2075,2075,2075,2075,0
20230821,151000,19028285,2075,2075,2075,2075,0
20230821,150900,19028285,2075,2075,2075,2075,2
20230821,150800,19024135,2075,2075,2075,2075,1
20230821,150700,19022060,2075,2075,2075,2075,12
20230821,150600,18997160,2075,2075,2075,2075,3
20230821,150500,18990935,2075,2075,2075,2075,12
20230821,150400,18966035,2075,2075,2075,2075,2
20230821,150300,18961885,2075,2075,2075,2075,12
20230821,150200,18936985,2075,2075,2075,2075,3
20230821,150100,18930760,2075,2075,2075,2075,12
20230821,150000,18905860,2075,2075,2075,2075,46
20230821,145900,18810410,2070,2070,2070,2070,0
20230821,145800,18810410,2070,2070,2075,2070,84
20230821,145700,18636515,2070,2070,2070,2070,5
20230821,145600,18626165,2070,2070,2070,2070,15
20230821,145500,18595115,2070,2070,2070,2070,35
20230821,145400,18522665,2070,2070,2070,2070,21
20230821,145300,18479195,2070,2070,2070,2070,0
20230821,145200,18479195,2070,2070,2070,2070,3
20230821,145100,18472985,2070,2070,2070,2070,19
20230821,145000,18433655,2070,2070,2070,2070,2
20230821,144900,18429515,2070,2070,2070,2070,12
20230821,144800,18404675,2070,2070,2070,2070,79
20230821,144700,18241145,2070,2070,2070,2070,12
20230821,144600,18216305,2070,2070,2070,2070,38
20230821,144500,18137645,2070,2070,2070,2070,19
20230821,144400,18098315,2070,2070,2070,2070,2
20230821,144300,18094175,2070,2070,2070,2070,0
20230821,144200,18094175,2070,2070,2070,2070,56
20230821,144100,17978255,2070,2070,2070,2070,0
20230821,144000,17978255,2070,2070,2070,2070,15
20230821,143900,17947205,2070,2070,2070,2070,41
20230821,143800,17862335,2070,2070,2070,2070,14
20230821,143700,17833355,2070,2070,2070,2070,7
20230821,143600,17818865,2070,2070,2070,2070,15
20230821,143500,17787815,2070,2070,2070,2070,0
20230821,143400,17787815,2070,2070,2070,2070,9
20230821,143300,17769185,2070,2075,2075,2070,48
20230821,143200,17669720,2075,2075,2075,2075,3
20230821,143100,17663495,2075,2075,2075,2075,19
20230821,143000,17624070,2075,2075,2075,2075,37
20230821,142900,17547295,2075,2075,2075,2075,12
20230821,142800,17522395,2075,2075,2075,2075,9
20230821,142700,17503720,2075,2075,2075,2075,84
20230821,142600,17329420,2070,2070,2070,2070,15
20230821,142500,17298370,2070,2070,2070,2070,7
20230821,142400,17283880,2075,2075,2075,2075,0
20230821,142300,17283880,2075,2075,2075,2075,35
20230821,142200,17211255,2070,2070,2070,2070,21
20230821,142100,17167785,2070,2070,2070,2070,0
20230821,142000,17167785,2070,2070,2070,2070,15
20230821,141900,17136735,2070,2070,2070,2070,7
20230821,141800,17122245,2070,2070,2070,2070,3
20230821,141700,17116035,2070,2070,2070,2070,11
20230821,141600,17093265,2070,2070,2070,2070,8
20230821,141500,17076705,2070,2070,2070,2070,12
20230821,141400,17051865,2070,2070,2070,2070,80
20230821,141300,16886265,2070,2070,2070,2070,12
20230821,141200,16861425,2070,2070,2070,2070,3
20230821,141100,16855215,2070,2070,2070,2070,6
20230821,141000,16842795,2070,2070,2070,2070,14
20230821,140900,16813815,2070,2075,2075,2070,35
20230821,140800,16741360,2075,2075,2075,2075,56
20230821,140700,16625160,2075,2075,2075,2075,0
20230821,140600,16625160,2075,2075,2075,2075,15
20230821,140500,16594035,2075,2075,2075,2075,41
20230821,140400,16508960,2075,2075,2075,2075,14
20230821,140300,16479910,2075,2075,2075,2075,0
20230821,140200,16479910,2075,2075,2075,2075,44
20230821,140100,16388610,2075,2075,2075,2075,12
20230821,140000,16363710,2075,2075,2075,2075,3
20230821,135900,16357485,2075,2075,2075,2075,19
20230821,135800,16318060,2075,2075,2075,2075,3
20230821,135700,16311835,2075,2075,2075,2075,12
20230821,135600,16286935,2075,2075,2075,2075,43
20230821,135500,16197710,2075,2075,2075,2075,48
20230821,135400,16098110,2075,2075,2075,2075,10
20230821,135300,16077360,2075,2075,2075,2075,0
20230821,135200,16077360,2075,2075,2075,2075,50
20230821,135100,15973610,2075,2075,2075,2075,6
20230821,135000,15961160,2075,2075,2075,2075,14
20230821,134900,15932110,2075,2075,2075,2075,35
20230821,134800,15859485,2075,2075,2075,2075,22
20230821,134700,15813835,2075,2075,2075,2075,0
20230821,134600,15813835,2075,2075,2075,2075,38
20230821,134500,15734985,2075,2075,2075,2075,18
20230821,134400,15697635,2075,2075,2075,2075,2
20230821,134300,15693485,2075,2075,2075,2075,12
20230821,134200,15668585,2075,2075,2075,2075,10
20230821,134100,15647835,2075,2075,2075,2075,47
20230821,134000,15550310,2075,2075,2075,2075,3
20230821,133900,15544085,2075,2075,2075,2075,30
20230821,133800,15481835,2075,2075,2075,2075,6
20230821,133700,15469385,2075,2075,2075,2075,71
20230821,133600,15322060,2075,2075,2075,2075,20
20230821,133500,15280560,2075,2075,2075,2075,0
20230821,133400,15280560,2075,2075,2075,2075,15
20230821,133300,15249435,2075,2075,2075,2075,6
20230821,133200,15236985,2085,2085,2085,2085,0
20230821,133100,15236985,2085,2075,2085,2075,27
20230821,133000,15180835,2080,2080,2080,2080,24
20230821,132900,15130915,2080,2080,2080,2080,24
20230821,132800,15080995,2080,2080,2080,2080,22
20230821,132700,15035235,2080,2080,2080,2080,34
20230821,132600,14964515,2080,2080,2080,2080,16
20230821,132500,14931235,2080,2080,2080,2080,17
20230821,132400,14895875,2080,2080,2085,2080,48
20230821,132300,14795985,2085,2085,2085,2085,10
20230821,132200,14775135,2080,2080,2080,2080,45
20230821,132100,14681535,2075,2075,2075,2075,0
20230821,132000,14681535,2075,2075,2075,2075,15
20230821,131900,14650410,2075,2075,2075,2075,41
20230821,131800,14565335,2085,2085,2085,2085,0
20230821,131700,14565335,2085,2085,2085,2085,0
20230821,131600,14565335,2085,2080,2085,2080,25
20230821,131500,14513315,2080,2075,2080,2075,71
20230821,131400,14365815,2075,2075,2075,2075,15
20230821,131300,14334690,2075,2075,2075,2075,6
20230821,131200,14322240,2075,2075,2075,2075,38
20230821,131100,14243390,2075,2075,2075,2075,19
20230821,131000,14203965,2075,2075,2075,2075,2
20230821,130900,14199815,2075,2075,2075,2075,12
20230821,130800,14174915,2075,2075,2075,2075,9
20230821,130700,14156240,2075,2075,2075,2075,12
20230821,130600,14131340,2075,2075,2075,2075,38
20230821,130500,14052490,2075,2075,2075,2075,41
20230821,130400,13967415,2075,2075,2075,2075,15
20230821,130300,13936290,2075,2075,2075,2075,0
20230821,130200,13936290,2075,2075,2075,2075,20
20230821,130100,13894790,2075,2075,2075,2075,35
20230821,130000,13822165,2075,2075,2075,2075,15
20230821,125900,13791040,2075,2075,2075,2075,42
20230821,125800,13703890,2075,2075,2075,2075,15
20230821,125700,13672765,2075,2075,2075,2075,0
20230821,125600,13672765,2075,2075,2075,2075,8
20230821,125500,13656165,2075,2075,2075,2075,12
20230821,125400,13631265,2075,2075,2075,2075,3
20230821,125300,13625040,2075,2075,2075,2075,90
20230821,125200,13438290,2075,2075,2075,2075,3
20230821,125100,13432065,2075,2075,2075,2075,12
20230821,125000,13407165,2075,2075,2075,2075,43
20230821,124900,13317940,2075,2075,2075,2075,0
20230821,124800,13317940,2075,2075,2075,2075,22
20230821,124700,13272290,2075,2075,2075,2075,35
20230821,124600,13199665,2075,2075,2075,2075,15
20230821,124500,13168540,2075,2075,2075,2075,6
20230821,124400,13156090,2075,2075,2075,2075,15
20230821,124300,13124965,2075,2075,2075,2075,0
20230821,124200,13124965,2075,2075,2075,2075,56
20230821,124100,13008765,2075,2075,2075,2075,0
20230821,124000,13008765,2075,2075,2075,2075,38
20230821,123900,12929915,2075,2075,2075,2075,19
20230821,123800,12890490,2075,2075,2075,2075,3
20230821,123700,12884265,2075,2075,2075,2075,47
20230821,123600,12786740,2075,2075,2075,2075,8
20230821,123500,12770140,2075,2075,2075,2075,12
20230821,123400,12745240,2075,2075,2075,2075,3
20230821,123300,12739015,2075,2080,2080,2075,18
20230821,123200,12701605,2080,2080,2080,2080,3
20230821,123100,12695365,2080,2080,2080,2080,35
20230821,123000,12622565,2080,2080,2080,2080,20
20230821,122900,12580965,2080,2080,2080,2080,0
20230821,122800,12580965,2080,2080,2080,2080,57
20230821,122700,12462405,2080,2080,2080,2080,0
20230821,122600,12462405,2080,2080,2080,2080,14
20230821,122500,12433285,2080,2080,2080,2080,41
20230821,122400,12348005,2080,2080,2080,2080,3
20230821,122300,12341765,2080,2080,2080,2080,12
20230821,122200,12316805,2080,2080,2080,2080,9
20230821,122100,12298085,2080,2080,2080,2080,47
20230821,122000,12200325,2080,2080,2080,2080,3
20230821,121900,12194085,2080,2080,2080,2080,18
20230821,121800,12156645,2080,2080,2080,2080,38
20230821,121700,12077605,2080,2080,2080,2080,12
20230821,121600,12052645,2080,2080,2080,2080,9
20230821,121500,12033925,2080,2080,2080,2080,35
20230821,121400,11961125,2080,2080,2080,2080,15
20230821,121300,11929925,2080,2080,2080,2080,6
20230821,121200,11917445,2080,2080,2080,2080,51
20230821,121100,11811365,2080,2080,2080,2080,0
20230821,121000,11811365,2080,2080,2080,2080,24
20230821,120900,11761445,2080,2080,2080,2080,35
20230821,120800,11688645,2080,2080,2080,2080,3
20230821,120700,11682405,2080,2080,2080,2080,18
20230821,120600,11644965,2080,2080,2080,2080,38
20230821,120500,11565925,2080,2080,2080,2080,18
20230821,120400,11528485,2085,2085,2085,2085,0
20230821,120300,11528485,2085,2080,2085,2080,57
20230821,120200,11409875,2080,2080,2080,2080,8
20230821,120100,11393235,2080,2080,2080,2080,12
20230821,120000,11368275,2080,2080,2080,2080,38
20230821,115900,11289235,2080,2080,2080,2080,6
20230821,115800,11276755,2080,2080,2080,2080,15
20230821,115700,11245555,2080,2080,2080,2080,0
20230821,115600,11245555,2080,2080,2080,2080,56
20230821,115500,11129075,2080,2080,2080,2080,0
20230821,115400,11129075,2080,2080,2080,2080,15
20230821,115300,11097875,2080,2080,2080,2080,41
20230821,115200,11012595,2080,2080,2080,2080,15
20230821,115100,10981395,2080,2080,2080,2080,0
20230821,115000,10981395,2080,2080,2080,2080,46
20230821,114900,10885715,2080,2080,2080,2080,12
20230821,114800,10860755,2080,2080,2080,2080,2
20230821,114700,10856595,2080,2080,2080,2080,53
20230821,114600,10746355,2080,2080,2080,2080,3
20230821,114500,10740115,2080,2080,2080,2080,19
20230821,114400,10700595,2080,2080,2080,2080,38
20230821,114300,10621555,2080,2080,2080,2080,83
20230821,114200,10448915,2080,2080,2080,2080,20
20230821,114100,10407315,2080,2080,2080,2080,35
20230821,114000,10334515,2080,2080,2080,2080,15
20230821,113900,10303315,2080,2080,2080,2080,7
20230821,113800,10288755,2080,2080,2080,2080,50
20230821,113700,10184755,2080,2080,2080,2080,0
20230821,113600,10184755,2080,2080,2080,2080,20
20230821,113500,10143155,2080,2080,2080,2080,0
20230821,113400,10143155,2080,2080,2080,2080,38
20230821,113300,10064115,2080,2080,2080,2080,19
20230821,113200,10024595,2080,2080,2080,2080,3
20230821,113100,10018355,2080,2080,2080,2080,48
20230821,113000,9918515,2080,2080,2080,2080,8
20230821,112900,9901875,2080,2080,2080,2080,12
20230821,112800,9876915,2080,2080,2080,2080,37
20230821,112700,9799955,2080,2080,2080,2080,6
20230821,112600,9787475,2080,2080,2080,2080,15
20230821,112500,9756275,2080,2080,2080,2080,35
20230821,112400,9683475,2080,2080,2080,2080,22
20230821,112300,9637715,2080,2080,2080,2080,0
20230821,112200,9637715,2080,2075,2080,2075,90
20230821,112100,9450790,2075,2075,2075,2075,0
20230821,112000,9450790,2075,2075,2075,2075,12
20230821,111900,9425890,2075,2075,2075,2075,10
20230821,111800,9405140,2075,2075,2075,2075,0
20230821,111700,9405140,2075,2075,2075,2075,43
20230821,111600,9315915,2075,2075,2075,2075,41
20230821,111500,9230840,2075,2075,2075,2075,26
20230821,111400,9176890,2075,2075,2075,2075,0
20230821,111300,9176890,2075,2075,2075,2075,71
20230821,111200,9029565,2080,2080,2080,2080,10
20230821,111100,9008765,2075,2075,2075,2075,1003
20230821,111000,6927540,2080,2080,2080,2080,10
20230821,110900,6906740,2075,2075,2075,2075,3
20230821,110800,6900515,2075,2085,2085,2075,22
20230821,110700,6854765,2075,2080,2085,2075,22
20230821,110600,6808990,2080,2075,2085,2075,85
20230821,110500,6632165,2075,2075,2075,2075,3
20230821,110400,6625940,2080,2080,2080,2080,0
20230821,110300,6625940,2080,2075,2080,2075,58
20230821,110200,6505490,2085,2085,2085,2085,0
20230821,110100,6505490,2085,2085,2085,2085,0
20230821,110000,6505490,2085,2085,2085,2085,0
20230821,105900,6505490,2085,2085,2085,2085,10
20230821,105800,6484640,2085,2085,2085,2085,0
20230821,105700,6484640,2085,2080,2085,2080,62
20230821,105600,6355665,2080,2080,2080,2080,0
20230821,105500,6355665,2080,2080,2080,2080,30
20230821,105400,6293265,2080,2075,2080,2075,53
20230821,105300,6183200,2075,2075,2075,2075,2
20230821,105200,6179050,2080,2080,2080,2080,8
20230821,105100,6162410,2080,2075,2080,2075,77
20230821,105000,6002425,2085,2085,2085,2085,0
20230821,104900,6002425,2085,2085,2085,2085,0
20230821,104800,6002425,2085,2085,2085,2085,0
20230821,104700,6002425,2085,2085,2085,2085,0
20230821,104600,6002425,2085,2085,2085,2085,0
20230821,104500,6002425,2085,2080,2085,2080,20
20230821,104400,5960810,2075,2080,2080,2075,45
20230821,104300,5867385,2075,2075,2075,2075,27
20230821,104200,5811360,2075,2075,2075,2075,0
20230821,104100,5811360,2075,2075,2080,2075,58
20230821,104000,5690960,2080,2080,2080,2080,10
20230821,103900,5670160,2075,2080,2080,2075,12
20230821,103800,5645210,2075,2075,2075,2075,35
20230821,103700,5572585,2075,2075,2075,2075,1703
20230821,103600,2038860,2080,2080,2080,2080,0
20230821,103500,2038860,2080,2080,2080,2080,8
20230821,103400,2022220,2080,2085,2085,2080,22
20230821,103300,1976410,2080,2085,2085,2080,52
20230821,103200,1868000,2080,2075,2080,2075,75
20230821,103100,1712235,2080,2080,2080,2080,0
20230821,103000,1712235,2080,2075,2080,2075,22
20230821,102900,1666535,2075,2075,2075,2075,39
20230821,102800,1585610,2085,2085,2085,2085,0
20230821,102700,1585610,2085,2085,2085,2085,0
20230821,102600,1585610,2085,2085,2085,2085,0
20230821,102500,1585610,2085,2080,2085,2080,21
20230821,102400,1541905,2080,2080,2080,2080,0
20230821,102300,1541905,2080,2075,2080,2075,51
20230821,102200,1435885,2080,2080,2080,2080,11
20230821,102100,1413005,2080,2075,2080,2075,41
20230821,102000,1327735,2075,2075,2075,2075,12
20230821,101900,1302835,2075,2075,2075,2075,35
20230821,101800,1230210,2080,2080,2080,2080,0
20230821,101700,1230210,2080,2075,2080,2075,13
20230821,101600,1203185,2080,2080,2080,2080,1
20230821,101500,1201105,2085,2085,2085,2085,10
20230821,101400,1180255,2080,2080,2080,2080,12
20230821,101300,1155295,2080,2075,2080,2075,72
20230821,101200,1005710,2080,2080,2080,2080,0
20230821,101100,1005710,2080,2080,2080,2080,0
20230821,101000,1005710,2080,2080,2080,2080,10
20230821,100900,984910,2075,2075,2075,2075,24
20230821,100800,935110,2075,2075,2075,2075,0
20230821,100700,935110,2075,2075,2075,2075,60
20230821,100600,810610,2075,2075,2075,2075,0
20230821,100500,810610,2075,2075,2075,2075,37
20230821,100400,733835,2075,2075,2075,2075,35
20230821,100300,661210,2080,2080,2080,2080,0
20230821,100200,661210,2080,2080,2080,2080,0
20230821,100100,661210,2080,2080,2080,2080,0
20230821,100000,661210,2080,2080,2085,2080,30
20230821,095900,598770,2075,2075,2075,2075,0
20230821,095800,598770,2075,2075,2075,2075,47
20230821,095700,501245,2080,2080,2080,2080,0
20230821,095600,501245,2080,2080,2080,2080,12
20230821,095500,476285,2080,2080,2080,2080,42
20230821,095400,388925,2075,2075,2075,2075,35
20230821,095300,316300,2075,2075,2075,2075,12
20230821,095200,291400,2080,2080,2080,2080,0
20230821,095100,291400,2080,2080,2085,2080,27
20230821,095000,235190,2085,2085,2085,2085,0
20230821,094900,235190,2085,2080,2085,2080,34
20230821,094800,164420,2080,2080,2080,2080,35
20230821,094700,91620,2085,2085,2085,2085,10
20230821,094600,70770,2080,2080,2080,2080,12
20230821,094500,45810,2085,2085,2085,2085,0
20230821,094400,45810,2085,2085,2085,2085,0
20230821,094300,45810,2085,2085,2085,2085,0
20230821,094200,45810,2085,2085,2085,2085,0
20230821,094100,45810,2085,2085,2085,2085,0
20230821,094000,45810,2085,2085,2085,2085,0
20230821,093900,45810,2085,2085,2085,2085,0
20230821,093800,45810,2085,2085,2085,2085,0
20230821,093700,45810,2085,2080,2085,2080,22
20230821,093600,0,2095,2095,2095,2095,0
20230821,093500,0,2095,2095,2095,2095,0
20230821,093400,0,2095,2095,2095,2095,0
20230821,093300,0,2095,2095,2095,2095,0
20230821,093200,0,2095,2095,2095,2095,0
20230821,093100,0,2095,2095,2095,2095,0
20230821,093000,0,2095,2095,2095,2095,0
20230821,092900,0,2095,2095,2095,2095,0
20230821,092800,0,2095,2095,2095,2095,0
20230821,092700,0,2095,2095,2095,2095,0
20230821,092600,0,2095,2095,2095,2095,0
20230821,092500,0,2095,2095,2095,2095,0
20230821,092400,0,2095,2095,2095,2095,0
20230821,092300,0,2095,2095,2095,2095,0
20230821,092200,0,2095,2095,2095,2095,0
20230821,092100,0,2095,2095,2095,2095,0
20230821,092000,0,2095,2095,2095,2095,0
20230821,091900,0,2095,2095,2095,2095,0
20230821,091800,0,2095,2095,2095,2095,0
20230821,091700,0,2095,2095,2095,2095,0
20230821,091600,0,2095,2095,2095,2095,0
20230821,091500,0,2095,2095,2095,2095,0
20230821,091400,0,2095,2095,2095,2095,0
20230821,091300,0,2095,2095,2095,2095,0
20230821,091200,0,2095,2095,2095,2095,0
20230821,091100,0,2095,2095,2095,2095,0
20230821,091000,0,2095,2095,2095,2095,0
20230821,090900,0,2095,2095,2095,2095,0
20230821,090800,0,2095,2095,2095,2095,0
20230821,090700,0,2095,2095,2095,2095,0
20230821,090600,0,2095,2095,2095,2095,0
20230821,090500,0,2095,2095,2095,2095,0
20230821,090400,0,2095,2095,2095,2095,0
20230821,090300,0,2095,2095,2095,2095,0
20230821,090200,0,2095,2095,2095,2095,0
20230821,090100,0,2095,2095,2095,2095,0
20230821,090000,0,2095,2095,2095,2095,0