stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,204900,26976055,2085,2085,2085,2085,15
20230821,204800,26976055,2085,2085,2085,2085,0
20230821,204700,26976055,2085,2085,2085,2085,0
20230821,204600,26976055,2085,2085,2085,2085,0
20230821,204500,26976055,2085,2085,2085,2085,0
20230821,204400,26976055,2085,2085,2085,2085,0
20230821,204300,26976055,2085,2085,2085,2085,0
20230821,204200,26976055,2085,2085,2085,2085,0
20230821,204100,26976055,2085,2085,2085,2085,0
20230821,204000,26976055,2085,2085,2085,2085,0
20230821,203900,26976055,2085,2085,2085,2085,0
20230821,203800,26976055,2085,2085,2085,2085,0
20230821,203700,26976055,2085,2085,2085,2085,0
20230821,203600,26976055,2085,2085,2085,2085,0
20230821,203500,26976055,2085,2085,2085,2085,0
20230821,203400,26976055,2085,2085,2085,2085,0
20230821,203300,26976055,2085,2085,2085,2085,0
20230821,203200,26976055,2085,2085,2085,2085,0
20230821,203100,26976055,2085,2085,2085,2085,0
20230821,203000,26976055,2085,2085,2085,2085,0
20230821,202900,26976055,2085,2085,2085,2085,0
20230821,202800,26976055,2085,2085,2085,2085,0
20230821,202700,26976055,2085,2085,2085,2085,0
20230821,202600,26976055,2085,2085,2085,2085,0
20230821,202500,26976055,2085,2085,2085,2085,0
20230821,202400,26976055,2085,2085,2085,2085,0
20230821,202300,26976055,2085,2085,2085,2085,0
20230821,202200,26976055,2085,2085,2085,2085,0
20230821,202100,26976055,2085,2085,2085,2085,0
20230821,202000,26976055,2085,2085,2085,2085,0
20230821,201900,26976055,2085,2085,2085,2085,15
20230821,201800,26976055,2085,2085,2085,2085,0
20230821,201700,26976055,2085,2085,2085,2085,0
20230821,201600,26976055,2085,2085,2085,2085,0
20230821,201500,26976055,2085,2085,2085,2085,0
20230821,201400,26976055,2085,2085,2085,2085,0
20230821,201300,26976055,2085,2085,2085,2085,0
20230821,201200,26976055,2085,2085,2085,2085,0
20230821,201100,26976055,2085,2085,2085,2085,0
20230821,201000,26976055,2085,2085,2085,2085,0
20230821,200900,26976055,2085,2085,2085,2085,0
20230821,200800,26976055,2085,2085,2085,2085,0
20230821,200700,26976055,2085,2085,2085,2085,0
20230821,200600,26976055,2085,2085,2085,2085,0
20230821,200500,26976055,2085,2085,2085,2085,0
20230821,200400,26976055,2085,2085,2085,2085,0
20230821,200300,26976055,2085,2085,2085,2085,0
20230821,200200,26976055,2085,2085,2085,2085,0
20230821,200100,26976055,2085,2085,2085,2085,0
20230821,200000,26976055,2085,2085,2085,2085,0
20230821,195900,26976055,2085,2085,2085,2085,0
20230821,195800,26976055,2085,2085,2085,2085,0
20230821,195700,26976055,2085,2085,2085,2085,0
20230821,195600,26976055,2085,2085,2085,2085,0
20230821,195500,26976055,2085,2085,2085,2085,0
20230821,195400,26976055,2085,2085,2085,2085,0
20230821,195300,26976055,2085,2085,2085,2085,0
20230821,195200,26976055,2085,2085,2085,2085,0
20230821,195100,26976055,2085,2085,2085,2085,0
20230821,195000,26976055,2085,2085,2085,2085,0
20230821,194900,26976055,2085,2085,2085,2085,15
20230821,194800,26976055,2085,2085,2085,2085,0
20230821,194700,26976055,2085,2085,2085,2085,0
20230821,194600,26976055,2085,2085,2085,2085,0
20230821,194500,26976055,2085,2085,2085,2085,0
20230821,194400,26976055,2085,2085,2085,2085,0
20230821,194300,26976055,2085,2085,2085,2085,0
20230821,194200,26976055,2085,2085,2085,2085,0
20230821,194100,26976055,2085,2085,2085,2085,0
20230821,194000,26976055,2085,2085,2085,2085,0
20230821,193900,26976055,2085,2085,2085,2085,0
20230821,193800,26976055,2085,2085,2085,2085,0
20230821,193700,26976055,2085,2085,2085,2085,0
20230821,193600,26976055,2085,2085,2085,2085,0
20230821,193500,26976055,2085,2085,2085,2085,0
20230821,193400,26976055,2085,2085,2085,2085,0
20230821,193300,26976055,2085,2085,2085,2085,0
20230821,193200,26976055,2085,2085,2085,2085,0
20230821,193100,26976055,2085,2085,2085,2085,0
20230821,193000,26976055,2085,2085,2085,2085,0
20230821,192900,26976055,2085,2085,2085,2085,0
20230821,192800,26976055,2085,2085,2085,2085,0
20230821,192700,26976055,2085,2085,2085,2085,0
20230821,192600,26976055,2085,2085,2085,2085,0
20230821,192500,26976055,2085,2085,2085,2085,0
20230821,192400,26976055,2085,2085,2085,2085,0
20230821,192300,26976055,2085,2085,2085,2085,0
20230821,192200,26976055,2085,2085,2085,2085,0
20230821,192100,26976055,2085,2085,2085,2085,0
20230821,192000,26976055,2085,2085,2085,2085,0
20230821,191900,26976055,2085,2085,2085,2085,15
20230821,191800,26976055,2085,2085,2085,2085,0
20230821,191700,26976055,2085,2085,2085,2085,0
20230821,191600,26976055,2085,2085,2085,2085,0
20230821,191500,26976055,2085,2085,2085,2085,0
20230821,191400,26976055,2085,2085,2085,2085,0
20230821,191300,26976055,2085,2085,2085,2085,0
20230821,191200,26976055,2085,2085,2085,2085,0
20230821,191100,26976055,2085,2085,2085,2085,0
20230821,191000,26976055,2085,2085,2085,2085,0
20230821,190900,26976055,2085,2085,2085,2085,0
20230821,190800,26976055,2085,2085,2085,2085,0
20230821,190700,26976055,2085,2085,2085,2085,0
20230821,190600,26976055,2085,2085,2085,2085,0
20230821,190500,26976055,2085,2085,2085,2085,0
20230821,190400,26976055,2085,2085,2085,2085,0
20230821,190300,26976055,2085,2085,2085,2085,0
20230821,190200,26976055,2085,2085,2085,2085,0
20230821,190100,26976055,2085,2085,2085,2085,0
20230821,190000,26976055,2085,2085,2085,2085,0
20230821,185900,26976055,2085,2085,2085,2085,0
20230821,185800,26976055,2085,2085,2085,2085,0
20230821,185700,26976055,2085,2085,2085,2085,0
20230821,185600,26976055,2085,2085,2085,2085,0
20230821,185500,26976055,2085,2085,2085,2085,0
20230821,185400,26976055,2085,2085,2085,2085,0
20230821,185300,26976055,2085,2085,2085,2085,0
20230821,185200,26976055,2085,2085,2085,2085,0
20230821,185100,26976055,2085,2085,2085,2085,0
20230821,185000,26976055,2085,2085,2085,2085,0
20230821,184900,26976055,2085,2085,2085,2085,15
20230821,184800,26976055,2085,2085,2085,2085,0
20230821,184700,26976055,2085,2085,2085,2085,0
20230821,184600,26976055,2085,2085,2085,2085,0
20230821,184500,26976055,2085,2085,2085,2085,0
20230821,184400,26976055,2085,2085,2085,2085,0
20230821,184300,26976055,2085,2085,2085,2085,0
20230821,184200,26976055,2085,2085,2085,2085,0
20230821,184100,26976055,2085,2085,2085,2085,0
20230821,184000,26976055,2085,2085,2085,2085,0
20230821,183900,26976055,2085,2085,2085,2085,0
20230821,183800,26976055,2085,2085,2085,2085,0
20230821,183700,26976055,2085,2085,2085,2085,0
20230821,183600,26976055,2085,2085,2085,2085,0
20230821,183500,26976055,2085,2085,2085,2085,0
20230821,183400,26976055,2085,2085,2085,2085,0
20230821,183300,26976055,2085,2085,2085,2085,0
20230821,183200,26976055,2085,2085,2085,2085,0
20230821,183100,26976055,2085,2085,2085,2085,0
20230821,183000,26976055,2085,2085,2085,2085,0
20230821,182900,26976055,2085,2085,2085,2085,0
20230821,182800,26976055,2085,2085,2085,2085,0
20230821,182700,26976055,2085,2085,2085,2085,0
20230821,182600,26976055,2085,2085,2085,2085,0
20230821,182500,26976055,2085,2085,2085,2085,0
20230821,182400,26976055,2085,2085,2085,2085,0
20230821,182300,26976055,2085,2085,2085,2085,0
20230821,182200,26976055,2085,2085,2085,2085,0
20230821,182100,26976055,2085,2085,2085,2085,0
20230821,182000,26976055,2085,2085,2085,2085,0
20230821,181900,26976055,2085,2085,2085,2085,15
20230821,181800,26976055,2085,2085,2085,2085,0
20230821,181700,26976055,2085,2085,2085,2085,0
20230821,181600,26976055,2085,2085,2085,2085,0
20230821,181500,26976055,2085,2085,2085,2085,0
20230821,181400,26976055,2085,2085,2085,2085,0
20230821,181300,26976055,2085,2085,2085,2085,0
20230821,181200,26976055,2085,2085,2085,2085,0
20230821,181100,26976055,2085,2085,2085,2085,0
20230821,181000,26976055,2085,2085,2085,2085,0
20230821,180900,26976055,2085,2085,2085,2085,0
20230821,180800,26976055,2085,2085,2085,2085,0
20230821,180700,26976055,2085,2085,2085,2085,0
20230821,180600,26976055,2085,2085,2085,2085,0
20230821,180500,26976055,2085,2085,2085,2085,0
20230821,180400,26976055,2085,2085,2085,2085,0
20230821,180300,26976055,2085,2085,2085,2085,0
20230821,180200,26976055,2085,2085,2085,2085,0
20230821,180100,26976055,2085,2085,2085,2085,0
20230821,180000,26976055,2085,2085,2085,2085,0
20230821,175900,26976055,2085,2085,2085,2085,0
20230821,175800,26976055,2085,2085,2085,2085,0
20230821,175700,26976055,2085,2085,2085,2085,0
20230821,175600,26976055,2085,2085,2085,2085,0
20230821,175500,26976055,2085,2085,2085,2085,0
20230821,175400,26976055,2085,2085,2085,2085,0
20230821,175300,26976055,2085,2085,2085,2085,0
20230821,175200,26976055,2085,2085,2085,2085,0
20230821,175100,26976055,2085,2085,2085,2085,0
20230821,175000,26976055,2085,2085,2085,2085,0
20230821,174900,26976055,2085,2085,2085,2085,15
20230821,174800,26976055,2085,2085,2085,2085,0
20230821,174700,26976055,2085,2085,2085,2085,0
20230821,174600,26976055,2085,2085,2085,2085,0
20230821,174500,26976055,2085,2085,2085,2085,0
20230821,174400,26976055,2085,2085,2085,2085,0
20230821,174300,26976055,2085,2085,2085,2085,0
20230821,174200,26976055,2085,2085,2085,2085,0
20230821,174100,26976055,2085,2085,2085,2085,0
20230821,174000,26976055,2085,2085,2085,2085,0
20230821,173900,26976055,2085,2085,2085,2085,0
20230821,173800,26976055,2085,2085,2085,2085,0
20230821,173700,26976055,2085,2085,2085,2085,0
20230821,173600,26976055,2085,2085,2085,2085,0
20230821,173500,26976055,2085,2085,2085,2085,0
20230821,173400,26976055,2085,2085,2085,2085,0
20230821,173300,26976055,2085,2085,2085,2085,0
20230821,173200,26976055,2085,2085,2085,2085,0
20230821,173100,26976055,2085,2085,2085,2085,0
20230821,173000,26976055,2085,2085,2085,2085,0
20230821,172900,26976055,2085,2085,2085,2085,0
20230821,172800,26976055,2085,2085,2085,2085,0
20230821,172700,26976055,2085,2085,2085,2085,0
20230821,172600,26976055,2085,2085,2085,2085,0
20230821,172500,26976055,2085,2085,2085,2085,0
20230821,172400,26976055,2085,2085,2085,2085,0
20230821,172300,26976055,2085,2085,2085,2085,0
20230821,172200,26976055,2085,2085,2085,2085,0
20230821,172100,26976055,2085,2085,2085,2085,0
20230821,172000,26976055,2085,2085,2085,2085,0
20230821,171900,26976055,2085,2085,2085,2085,15
20230821,171800,26976055,2085,2085,2085,2085,0
20230821,171700,26976055,2085,2085,2085,2085,0
20230821,171600,26976055,2085,2085,2085,2085,0
20230821,171500,26976055,2085,2085,2085,2085,0
20230821,171400,26976055,2085,2085,2085,2085,0
20230821,171300,26976055,2085,2085,2085,2085,0
20230821,171200,26976055,2085,2085,2085,2085,0
20230821,171100,26976055,2085,2085,2085,2085,0
20230821,171000,26976055,2085,2085,2085,2085,0
20230821,170900,26976055,2085,2085,2085,2085,0
20230821,170800,26976055,2085,2085,2085,2085,0
20230821,170700,26976055,2085,2085,2085,2085,0
20230821,170600,26976055,2085,2085,2085,2085,0
20230821,170500,26976055,2085,2085,2085,2085,0
20230821,170400,26976055,2085,2085,2085,2085,0
20230821,170300,26976055,2085,2085,2085,2085,0
20230821,170200,26976055,2085,2085,2085,2085,0
20230821,170100,26976055,2085,2085,2085,2085,0
20230821,170000,26976055,2085,2085,2085,2085,0
20230821,165900,26976055,2085,2085,2085,2085,0
20230821,165800,26976055,2085,2085,2085,2085,0
20230821,165700,26976055,2085,2085,2085,2085,0
20230821,165600,26976055,2085,2085,2085,2085,0
20230821,165500,26976055,2085,2085,2085,2085,0
20230821,165400,26976055,2085,2085,2085,2085,0
20230821,165300,26976055,2085,2085,2085,2085,0
20230821,165200,26976055,2085,2085,2085,2085,0
20230821,165100,26976055,2085,2085,2085,2085,0
20230821,165000,26976055,2085,2085,2085,2085,0
20230821,164900,26976055,2085,2085,2085,2085,15
20230821,164800,26976055,2085,2085,2085,2085,0
20230821,164700,26976055,2085,2085,2085,2085,0
20230821,164600,26976055,2085,2085,2085,2085,0
20230821,164500,26976055,2085,2085,2085,2085,0
20230821,164400,26976055,2085,2085,2085,2085,0
20230821,164300,26976055,2085,2085,2085,2085,0
20230821,164200,26976055,2085,2085,2085,2085,0
20230821,164100,26976055,2085,2085,2085,2085,0
20230821,164000,26976055,2085,2085,2085,2085,0
20230821,163900,26976055,2085,2085,2085,2085,0
20230821,163800,26976055,2085,2085,2085,2085,0
20230821,163700,26976055,2085,2085,2085,2085,0
20230821,163600,26976055,2085,2085,2085,2085,0
20230821,163500,26976055,2085,2085,2085,2085,0
20230821,163400,26976055,2085,2085,2085,2085,0
20230821,163300,26976055,2085,2085,2085,2085,0
20230821,163200,26976055,2085,2085,2085,2085,0
20230821,163100,26976055,2085,2085,2085,2085,0
20230821,163000,26976055,2085,2085,2085,2085,0
20230821,162900,26976055,2085,2085,2085,2085,0
20230821,162800,26976055,2085,2085,2085,2085,0
20230821,162700,26976055,2085,2085,2085,2085,0
20230821,162600,26976055,2085,2085,2085,2085,0
20230821,162500,26976055,2085,2085,2085,2085,0
20230821,162400,26976055,2085,2085,2085,2085,0
20230821,162300,26976055,2085,2085,2085,2085,0
20230821,162200,26976055,2085,2085,2085,2085,0
20230821,162100,26976055,2085,2085,2085,2085,0
20230821,162000,26976055,2085,2085,2085,2085,0
20230821,161900,26976055,2085,2085,2085,2085,15
20230821,161800,26976055,2085,2085,2085,2085,0
20230821,161700,26976055,2085,2085,2085,2085,0
20230821,161600,26976055,2085,2085,2085,2085,0
20230821,161500,26976055,2085,2085,2085,2085,0
20230821,161400,26976055,2085,2085,2085,2085,0
20230821,161300,26976055,2085,2085,2085,2085,0
20230821,161200,26976055,2085,2085,2085,2085,0
20230821,161100,26976055,2085,2085,2085,2085,0
20230821,161000,26976055,2085,2085,2085,2085,0
20230821,160900,26976055,2085,2085,2085,2085,0
20230821,160800,26976055,2085,2085,2085,2085,0
20230821,160700,26976055,2085,2085,2085,2085,0
20230821,160600,26976055,2085,2085,2085,2085,0
20230821,160500,26976055,2085,2085,2085,2085,0
20230821,160400,26976055,2085,2085,2085,2085,0
20230821,160300,26976055,2085,2085,2085,2085,0
20230821,160200,26976055,2085,2085,2085,2085,0
20230821,160100,26976055,2085,2085,2085,2085,0
20230821,160000,26976055,2085,2085,2085,2085,0
20230821,155900,26976055,2085,2085,2085,2085,0
20230821,155800,26976055,2085,2085,2085,2085,0
20230821,155700,26976055,2085,2085,2085,2085,0
20230821,155600,26976055,2085,2085,2085,2085,0
20230821,155500,26976055,2085,2085,2085,2085,0
20230821,155400,26976055,2085,2085,2085,2085,0
20230821,155300,26976055,2085,2085,2085,2085,0
20230821,155200,26976055,2085,2085,2085,2085,0
20230821,155100,26976055,2085,2085,2085,2085,0
20230821,155000,26976055,2085,2085,2085,2085,0
20230821,154900,26976055,2085,2085,2085,2085,15
20230821,154800,26976055,2085,2085,2085,2085,0
20230821,154700,26976055,2085,2085,2085,2085,0
20230821,154600,26976055,2085,2085,2085,2085,0
20230821,154500,26976055,2085,2085,2085,2085,0
20230821,154400,26976055,2085,2085,2085,2085,0
20230821,154300,26976055,2085,2085,2085,2085,0
20230821,154200,26976055,2085,2085,2085,2085,0
20230821,154100,26976055,2085,2085,2085,2085,0
20230821,154000,26976055,2085,2085,2085,2085,0
20230821,153900,26976055,2085,2085,2085,2085,0
20230821,153800,26976055,2085,2085,2085,2085,0
20230821,153700,26976055,2085,2085,2085,2085,0
20230821,153600,26976055,2085,2085,2085,2085,0
20230821,153500,26976055,2085,2085,2085,2085,0
20230821,153400,26976055,2085,2085,2085,2085,0
20230821,153300,26976055,2085,2085,2085,2085,0
20230821,153200,26976055,2085,2085,2085,2085,0
20230821,153100,26976055,2085,2085,2085,2085,0
20230821,153000,26976055,2085,2085,2085,2085,15
20230821,152900,26944780,2085,2085,2085,2085,0
20230821,152800,26944780,2085,2085,2085,2085,0
20230821,152700,26944780,2085,2085,2085,2085,0
20230821,152600,26944780,2085,2085,2085,2085,0
20230821,152500,26944780,2085,2085,2085,2085,0
20230821,152400,26944780,2085,2085,2085,2085,0
20230821,152300,26944780,2085,2085,2085,2085,0
20230821,152200,26944780,2085,2085,2085,2085,0
20230821,152100,26944780,2085,2085,2085,2085,0
20230821,152000,26944780,2085,2085,2085,2085,0
20230821,151900,26944780,2085,2085,2085,2085,0
20230821,151800,26944780,2085,2065,2085,2065,500
20230821,151700,25905630,2050,2050,2050,2050,96
20230821,151600,25708830,2050,2050,2050,2050,0
20230821,151500,25708830,2050,2050,2050,2050,0
20230821,151400,25708830,2050,2050,2050,2050,28
20230821,151300,25651430,2055,2055,2055,2055,0
20230821,151200,25651430,2055,2055,2055,2055,0
20230821,151100,25651430,2055,2055,2055,2055,0
20230821,151000,25651430,2055,2055,2055,2055,0
20230821,150900,25651430,2055,2055,2055,2055,0
20230821,150800,25651430,2055,2055,2055,2055,0
20230821,150700,25651430,2055,2055,2055,2055,5
20230821,150600,25641155,2055,2050,2055,2050,688
20230821,150500,24230725,2045,2045,2045,2045,19
20230821,150400,24191870,2045,2045,2045,2045,7
20230821,150300,24177555,2045,2045,2045,2045,20
20230821,150200,24136655,2045,2045,2045,2045,6
20230821,150100,24124385,2045,2045,2045,2045,19
20230821,150000,24085530,2045,2045,2045,2045,24
20230821,145900,24036450,2045,2045,2045,2045,0
20230821,145800,24036450,2045,2045,2045,2045,26
20230821,145700,23983280,2045,2045,2045,2045,3
20230821,145600,23977145,2050,2045,2050,2045,40
20230821,145500,23895340,2045,2045,2045,2045,0
20230821,145400,23895340,2045,2045,2045,2045,28
20230821,145300,23838080,2045,2045,2045,2045,12
20230821,145200,23813540,2045,2045,2045,2045,7
20230821,145100,23799225,2045,2045,2045,2045,23
20230821,145000,23752190,2045,2045,2045,2045,19
20230821,144900,23713335,2050,2045,2050,2045,120
20230821,144800,23467435,2045,2045,2045,2045,10
20230821,144700,23446985,2045,2045,2045,2045,19
20230821,144600,23408130,2045,2045,2045,2045,18
20230821,144500,23371320,2045,2045,2045,2045,23
20230821,144400,23324285,2045,2045,2045,2045,6
20230821,144300,23312015,2045,2045,2045,2045,13
20230821,144200,23285430,2045,2060,2060,2045,4353
20230821,144100,14350240,2060,2060,2060,2060,0
20230821,144000,14350240,2060,2060,2060,2060,37
20230821,143900,14274020,2060,2060,2060,2060,4
20230821,143800,14265780,2060,2060,2060,2060,26
20230821,143700,14212220,2060,2060,2060,2060,16
20230821,143600,14179260,2060,2060,2060,2060,26
20230821,143500,14125700,2060,2060,2060,2060,0
20230821,143400,14125700,2060,2060,2060,2060,23
20230821,143300,14078320,2060,2060,2060,2060,19
20230821,143200,14039180,2060,2060,2060,2060,7
20230821,143100,14024760,2060,2060,2060,2060,35
20230821,143000,13952660,2060,2060,2060,2060,6
20230821,142900,13940300,2060,2060,2060,2060,19
20230821,142800,13901160,2060,2060,2060,2060,10
20230821,142700,13880560,2060,2060,2060,2060,13
20230821,142600,13853780,2060,2060,2060,2060,26
20230821,142500,13800220,2060,2060,2060,2060,3
20230821,142400,13794040,2060,2060,2060,2060,38
20230821,142300,13715760,2060,2060,2060,2060,0
20230821,142200,13715760,2060,2060,2060,2060,30
20230821,142100,13653960,2060,2060,2060,2060,13
20230821,142000,13627180,2060,2060,2060,2060,25
20230821,141900,13575680,2060,2060,2060,2060,3
20230821,141800,13569500,2060,2060,2060,2060,18
20230821,141700,13532420,2060,2060,2060,2060,20
20230821,141600,13491220,2060,2060,2060,2060,11
20230821,141500,13468560,2060,2060,2060,2060,32
20230821,141400,13402640,2060,2060,2060,2060,21
20230821,141300,13359380,2060,2060,2060,2060,20
20230821,141200,13318180,2060,2060,2060,2060,6
20230821,141100,13305820,2060,2060,2060,2060,4
20230821,141000,13297580,2060,2060,2060,2060,26
20230821,140900,13244020,2060,2060,2060,2060,13
20230821,140800,13217240,2060,2065,2080,2060,33
20230821,140700,13149200,2065,2065,2065,2065,7
20230821,140600,13134745,2060,2060,2060,2060,27
20230821,140500,13079125,2060,2060,2060,2060,17
20230821,140400,13044105,2060,2060,2060,2060,25
20230821,140300,12992605,2060,2060,2060,2060,0
20230821,140200,12992605,2060,2060,2060,2060,25
20230821,140100,12941105,2060,2060,2060,2060,19
20230821,140000,12901965,2060,2060,2060,2060,7
20230821,135900,12887545,2060,2060,2060,2060,36
20230821,135800,12813385,2060,2060,2060,2060,6
20230821,135700,12801025,2060,2060,2060,2060,19
20230821,135600,12761885,2060,2065,2065,2060,20
20230821,135500,12720665,2060,2060,2060,2060,19
20230821,135400,12681525,2060,2060,2060,2060,10
20230821,135300,12660925,2060,2060,2060,2060,13
20230821,135200,12634145,2060,2060,2060,2060,26
20230821,135100,12580585,2060,2060,2060,2060,4
20230821,135000,12572345,2060,2060,2060,2060,38
20230821,134900,12494065,2060,2060,2060,2060,0
20230821,134800,12494065,2060,2060,2060,2060,29
20230821,134700,12434325,2060,2060,2060,2060,13
20230821,134600,12407545,2060,2060,2060,2060,6
20230821,134500,12395185,2060,2060,2060,2060,23
20230821,134400,12347805,2060,2060,2060,2060,7
20230821,134300,12333385,2060,2060,2060,2060,31
20230821,134200,12269525,2060,2060,2060,2060,10
20230821,134100,12248925,2060,2060,2060,2060,20
20230821,134000,12207725,2060,2060,2060,2060,19
20230821,133900,12168585,2060,2060,2060,2060,23
20230821,133800,12121205,2060,2060,2060,2060,7
20230821,133700,12106785,2060,2060,2060,2060,25
20230821,133600,12055285,2060,2060,2060,2060,28
20230821,133500,11997605,2060,2060,2060,2060,0
20230821,133400,11997605,2060,2060,2060,2060,39
20230821,133300,11917265,2060,2060,2060,2060,4
20230821,133200,11909025,2060,2060,2060,2060,25
20230821,133100,11857525,2060,2060,2060,2060,16
20230821,133000,11824565,2060,2060,2060,2060,6
20230821,132900,11812205,2060,2060,2060,2060,19
20230821,132800,11773065,2060,2060,2060,2060,23
20230821,132700,11725685,2060,2060,2060,2060,39
20230821,132600,11645345,2060,2060,2060,2060,12
20230821,132500,11620625,2060,2060,2060,2060,22
20230821,132400,11575305,2060,2060,2060,2060,19
20230821,132300,11536165,2060,2060,2060,2060,20
20230821,132200,11494965,2060,2060,2060,2060,11
20230821,132100,11472305,2075,2075,2075,2075,0
20230821,132000,11472305,2075,2075,2075,2075,0
20230821,131900,11472305,2075,2065,2075,2060,9
20230821,131800,11453700,2060,2060,2060,2060,39
20230821,131700,11373360,2060,2060,2060,2060,0
20230821,131600,11373360,2060,2060,2060,2060,30
20230821,131500,11311560,2060,2060,2060,2060,13
20230821,131400,11284780,2060,2060,2060,2060,25
20230821,131300,11233280,2060,2060,2060,2060,3
20230821,131200,11227100,2060,2060,2060,2060,19
20230821,131100,11187960,2060,2060,2060,2060,23
20230821,131000,11140580,2060,2060,2060,2060,6
20230821,130900,11128220,2060,2060,2060,2060,33
20230821,130800,11060240,2060,2060,2060,2060,10
20230821,130700,11039640,2060,2060,2060,2060,19
20230821,130600,11000500,2060,2060,2060,2060,18
20230821,130500,10963420,2060,2060,2060,2060,22
20230821,130400,10918100,2060,2060,2060,2060,25
20230821,130300,10866600,2060,2060,2060,2060,0
20230821,130200,10866600,2060,2060,2060,2060,43
20230821,130100,10778020,2060,2060,2060,2060,0
20230821,130000,10778020,2060,2060,2060,2060,25
20230821,125900,10726520,2060,2060,2060,2060,16
20230821,125800,10693560,2060,2060,2060,2060,26
20230821,125700,10640000,2060,2060,2060,2060,0
20230821,125600,10640000,2060,2060,2060,2060,23
20230821,125500,10592620,2060,2060,2060,2060,19
20230821,125400,10553480,2060,2060,2060,2060,6
20230821,125300,10541120,2060,2060,2060,2060,35
20230821,125200,10469020,2060,2060,2060,2060,7
20230821,125100,10454600,2060,2060,2060,2060,20
20230821,125000,10413400,2060,2060,2060,2060,22
20230821,124900,10368080,2060,2060,2060,2060,0
20230821,124800,10368080,2060,2060,2060,2060,29
20230821,124700,10308340,2060,2060,2060,2060,13
20230821,124600,10281560,2060,2060,2060,2060,26
20230821,124500,10228000,2060,2060,2060,2060,3
20230821,124400,10221820,2060,2060,2060,2060,38
20230821,124300,10143540,2060,2060,2060,2060,0
20230821,124200,10143540,2060,2060,2060,2060,29
20230821,124100,10083800,2060,2060,2060,2060,0
20230821,124000,10083800,2060,2060,2060,2060,20
20230821,123900,10042600,2060,2060,2060,2060,22
20230821,123800,9997280,2060,2060,2060,2060,6
20230821,123700,9984920,2060,2060,2060,2060,32
20230821,123600,9919000,2060,2060,2060,2060,11
20230821,123500,9896340,2060,2060,2060,2060,19
20230821,123400,9857200,2060,2060,2060,2060,19
20230821,123300,9818060,2060,2060,2060,2060,23
20230821,123200,9770680,2060,2060,2060,2060,6
20230821,123100,9758320,2060,2060,2060,2060,12
20230821,123000,9733600,2060,2060,2060,2060,30
20230821,122900,9671800,2060,2060,2060,2060,0
20230821,122800,9671800,2060,2060,2060,2060,42
20230821,122700,9585280,2060,2060,2060,2060,0
20230821,122600,9585280,2060,2060,2060,2060,26
20230821,122500,9531720,2060,2060,2060,2060,16
20230821,122400,9498760,2060,2060,2060,2060,7
20230821,122300,9484340,2060,2060,2060,2060,19
20230821,122200,9445200,2060,2060,2060,2060,11
20230821,122100,9422540,2060,2060,2060,2060,32
20230821,122000,9356620,2060,2060,2060,2060,7
20230821,121900,9342200,2060,2060,2060,2060,24
20230821,121800,9292760,2060,2060,2060,2060,19
20230821,121700,9253620,2060,2060,2060,2060,19
20230821,121600,9214480,2060,2060,2060,2060,16
20230821,121500,9181520,2060,2060,2060,2060,12
20230821,121400,9156800,2060,2060,2060,2060,27
20230821,121300,9101180,2060,2060,2060,2060,4
20230821,121200,9092940,2060,2060,2060,2060,38
20230821,121100,9014660,2060,2060,2060,2060,0
20230821,121000,9014660,2060,2060,2060,2060,44
20230821,120900,8924020,2065,2065,2065,2065,11
20230821,120800,8901305,2065,2065,2065,2065,8
20230821,120700,8884785,2065,2065,2065,2065,23
20230821,120600,8837290,2065,2065,2065,2065,19
20230821,120500,8798055,2065,2065,2065,2065,23
20230821,120400,8750560,2070,2070,2070,2070,0
20230821,120300,8750560,2070,2065,2070,2065,17
20230821,120200,8715430,2065,2065,2065,2065,9
20230821,120100,8696845,2065,2065,2065,2065,20
20230821,120000,8655545,2065,2065,2065,2065,6
20230821,115900,8643155,2065,2065,2065,2065,17
20230821,115800,8608050,2065,2065,2065,2065,26
20230821,115700,8554360,2065,2065,2065,2065,0
20230821,115600,8554360,2065,2065,2065,2065,41
20230821,115500,8469695,2065,2065,2065,2065,0
20230821,115400,8469695,2065,2065,2065,2065,27
20230821,115300,8413940,2065,2065,2065,2065,16
20230821,115200,8380900,2065,2065,2065,2065,25
20230821,115100,8329275,2065,2065,2065,2065,0
20230821,115000,8329275,2065,2065,2065,2065,28
20230821,114900,8271455,2065,2065,2065,2065,20
20230821,114800,8230155,2065,2065,2065,2065,7
20230821,114700,8215700,2065,2065,2065,2065,35
20230821,114600,8143425,2065,2065,2065,2065,6
20230821,114500,8131035,2065,2065,2065,2065,22
20230821,114400,8085605,2065,2065,2065,2065,13
20230821,114300,8058760,2070,2070,2070,2070,2
20230821,114200,8054620,2065,2065,2065,2065,31
20230821,114100,7990605,2065,2065,2065,2065,12
20230821,114000,7965825,2065,2065,2065,2065,25
20230821,113900,7914200,2065,2065,2065,2065,3
20230821,113800,7908005,2065,2060,2065,2060,41
20230821,113700,7823470,2060,2060,2060,2060,13
20230821,113600,7796690,2060,2060,2060,2060,30
20230821,113500,7734890,2060,2060,2060,2060,0
20230821,113400,7734890,2060,2060,2060,2060,18
20230821,113300,7697810,2060,2060,2060,2060,22
20230821,113200,7652490,2060,2060,2060,2060,7
20230821,113100,7638070,2060,2060,2060,2060,52
20230821,113000,7530950,2060,2060,2060,2060,16
20230821,112900,7497990,2060,2060,2060,2060,20
20230821,112800,7456790,2060,2060,2060,2060,19
20230821,112700,7417650,2060,2060,2060,2060,3
20230821,112600,7411470,2060,2060,2060,2060,26
20230821,112500,7357910,2060,2060,2060,2060,0
20230821,112400,7357910,2060,2060,2060,2060,4
20230821,112300,7349670,2080,2065,2080,2065,4
20230821,112200,7341385,2060,2060,2060,2060,42
20230821,112100,7254865,2060,2060,2060,2060,0
20230821,112000,7254865,2060,2060,2060,2060,38
20230821,111900,7176585,2060,2060,2060,2060,10
20230821,111800,7155985,2060,2060,2060,2060,12
20230821,111700,7131265,2060,2060,2060,2060,64
20230821,111600,6999425,2060,2060,2060,2060,3
20230821,111500,6993245,2060,2060,2060,2060,39
20230821,111400,6912905,2060,2060,2060,2060,0
20230821,111300,6912905,2060,2060,2060,2060,11
20230821,111200,6890245,2080,2080,2080,2080,0
20230821,111100,6890245,2080,2080,2080,2080,0
20230821,111000,6890245,2080,2065,2080,2065,6
20230821,110900,6877810,2060,2060,2060,2060,20
20230821,110800,6836610,2060,2060,2060,2060,19
20230821,110700,6797470,2060,2060,2060,2060,6
20230821,110600,6785110,2060,2060,2060,2060,31
20230821,110500,6721250,2060,2060,2060,2060,7
20230821,110400,6706830,2060,2060,2060,2060,20
20230821,110300,6665630,2060,2060,2060,2060,19
20230821,110200,6626490,2060,2060,2060,2060,0
20230821,110100,6626490,2060,2060,2060,2060,51
20230821,110000,6521430,2060,2060,2060,2060,13
20230821,105900,6494650,2060,2060,2060,2060,33
20230821,105800,6426670,2060,2060,2060,2060,0
20230821,105700,6426670,2060,2060,2060,2060,25
20230821,105600,6375170,2060,2060,2060,2060,12
20230821,105500,6350450,2065,2065,2065,2065,0
20230821,105400,6350450,2065,2065,2065,2065,0
20230821,105300,6350450,2065,2060,2065,2060,14
20230821,105200,6321605,2060,2060,2060,2060,20
20230821,105100,6280405,2060,2060,2060,2060,6
20230821,105000,6268045,2060,2060,2060,2060,42
20230821,104900,6181525,2060,2060,2060,2060,14
20230821,104800,6152685,2060,2060,2060,2060,19
20230821,104700,6113545,2060,2060,2060,2060,19
20230821,104600,6074405,2060,2060,2060,2060,0
20230821,104500,6074405,2060,2060,2060,2060,26
20230821,104400,6020845,2060,2060,2060,2060,12
20230821,104300,5996125,2065,2065,2065,2065,9
20230821,104200,5977540,2065,2065,2065,2065,1
20230821,104100,5975475,2060,2060,2060,2060,38
20230821,104000,5897195,2060,2060,2060,2060,0
20230821,103900,5897195,2060,2060,2060,2060,27
20230821,103800,5841575,2060,2060,2060,2060,13
20230821,103700,5814795,2060,2060,2060,2060,6
20230821,103600,5802435,2060,2060,2060,2060,38
20230821,103500,5724155,2060,2060,2060,2060,12
20230821,103400,5699435,2060,2060,2060,2060,32
20230821,103300,5633515,2060,2060,2060,2060,19
20230821,103200,5594375,2060,2060,2060,2060,19
20230821,103100,5555235,2060,2060,2060,2060,19
20230821,103000,5516095,2065,2065,2065,2065,0
20230821,102900,5516095,2065,2065,2065,2065,0
20230821,102800,5516095,2065,2065,2065,2065,1
20230821,102700,5514030,2060,2060,2060,2060,27
20230821,102600,5458410,2060,2060,2060,2060,0
20230821,102500,5458410,2060,2060,2060,2060,38
20230821,102400,5380130,2060,2060,2060,2060,0
20230821,102300,5380130,2060,2060,2060,2060,26
20230821,102200,5326570,2060,2060,2060,2060,12
20230821,102100,5301850,2060,2060,2060,2060,6
20230821,102000,5289490,2060,2060,2060,2060,20
20230821,101900,5248290,2060,2060,2060,2060,19
20230821,101800,5209150,2060,2060,2060,2060,19
20230821,101700,5170010,2060,2060,2060,2060,7
20230821,101600,5155590,2060,2060,2060,2060,19
20230821,101500,5116450,2060,2060,2060,2060,12
20230821,101400,5091730,2060,2060,2060,2060,20
20230821,101300,5050530,2060,2060,2060,2060,0
20230821,101200,5050530,2060,2060,2060,2060,13
20230821,101100,5023750,2060,2060,2060,2060,19
20230821,101000,4984610,2060,2060,2060,2060,0
20230821,100900,4984610,2060,2060,2060,2060,33
20230821,100800,4916630,2060,2060,2060,2060,0
20230821,100700,4916630,2060,2060,2060,2060,19
20230821,100600,4877490,2060,2060,2060,2060,12
20230821,100500,4852770,2060,2060,2060,2060,19
20230821,100400,4813630,2060,2060,2060,2060,0
20230821,100300,4813630,2060,2060,2060,2060,13
20230821,100200,4786850,2060,2060,2060,2060,20
20230821,100100,4745650,2060,2060,2060,2060,0
20230821,100000,4745650,2060,2060,2060,2060,31
20230821,095900,4681790,2060,2060,2060,2060,0
20230821,095800,4681790,2060,2060,2060,2060,19
20230821,095700,4642650,2060,2060,2060,2060,13
20230821,095600,4615870,2060,2060,2060,2060,10
20230821,095500,4595270,2055,2055,2055,2055,52
20230821,095400,4488410,2055,2055,2055,2055,0
20230821,095300,4488410,2055,2060,2060,2055,25
20230821,095200,4436970,2060,2060,2060,2060,0
20230821,095100,4436970,2060,2060,2060,2060,39
20230821,095000,4356630,2060,2060,2060,2060,0
20230821,094900,4356630,2060,2060,2060,2060,20
20230821,094800,4315430,2060,2060,2060,2060,0
20230821,094700,4315430,2060,2060,2060,2060,12
20230821,094600,4290710,2075,2075,2075,2075,0
20230821,094500,4290710,2075,2075,2075,2075,0
20230821,094400,4290710,2075,2075,2075,2075,1
20230821,094300,4288635,2060,2060,2060,2060,0
20230821,094200,4288635,2060,2060,2060,2060,19
20230821,094100,4249495,2060,2060,2060,2060,0
20230821,094000,4249495,2060,2060,2060,2060,0
20230821,093900,4249495,2060,2060,2060,2060,19
20230821,093800,4210355,2060,2060,2060,2060,0
20230821,093700,4210355,2060,2060,2060,2060,20
20230821,093600,4169155,2075,2075,2075,2075,0
20230821,093500,4169155,2075,2075,2075,2075,0
20230821,093400,4169155,2075,2075,2075,2075,1
20230821,093300,4167080,2060,2060,2060,2060,0
20230821,093200,4167080,2060,2060,2060,2060,0
20230821,093100,4167080,2060,2060,2060,2060,0
20230821,093000,4167080,2060,2060,2060,2060,0
20230821,092900,4167080,2060,2060,2060,2060,0
20230821,092800,4167080,2060,2060,2060,2060,0
20230821,092700,4167080,2060,2060,2060,2060,0
20230821,092600,4167080,2060,2060,2060,2060,0
20230821,092500,4167080,2060,2060,2060,2060,0
20230821,092400,4167080,2060,2060,2060,2060,0
20230821,092300,4167080,2060,2060,2060,2060,18
20230821,092200,4130000,2065,2065,2065,2065,0
20230821,092100,4130000,2065,2065,2065,2065,0
20230821,092000,4130000,2065,2065,2065,2065,0
20230821,091900,4130000,2065,2065,2065,2065,0
20230821,091800,4130000,2065,2065,2065,2065,0
20230821,091700,4130000,2065,2065,2065,2065,0
20230821,091600,4130000,2065,2065,2065,2065,0
20230821,091500,4130000,2065,2065,2065,2065,0
20230821,091400,4130000,2065,2065,2065,2065,0
20230821,091300,4130000,2065,2065,2065,2065,0
20230821,091200,4130000,2065,2065,2065,2065,0
20230821,091100,4130000,2065,2065,2065,2065,0
20230821,091000,4130000,2065,2065,2065,2065,0
20230821,090900,4130000,2065,2065,2065,2065,0
20230821,090800,4130000,2065,2065,2065,2065,0
20230821,090700,4130000,2065,2065,2065,2065,2000
20230821,090600,0,2085,2085,2085,2085,0
20230821,090500,0,2085,2085,2085,2085,0
20230821,090400,0,2085,2085,2085,2085,0
20230821,090300,0,2085,2085,2085,2085,0
20230821,090200,0,2085,2085,2085,2085,0
20230821,090100,0,2085,2085,2085,2085,0
20230821,090000,0,2085,2085,2085,2085,0