stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,205200,2613532571,1333,1333,1333,1333,30067
20230821,205100,2613532571,1333,1333,1333,1333,0
20230821,205000,2613532571,1333,1333,1333,1333,0
20230821,204900,2613532571,1333,1333,1333,1333,0
20230821,204800,2613532571,1333,1333,1333,1333,0
20230821,204700,2613532571,1333,1333,1333,1333,0
20230821,204600,2613532571,1333,1333,1333,1333,0
20230821,204500,2613532571,1333,1333,1333,1333,0
20230821,204400,2613532571,1333,1333,1333,1333,0
20230821,204300,2613532571,1333,1333,1333,1333,0
20230821,204200,2613532571,1333,1333,1333,1333,0
20230821,204100,2613532571,1333,1333,1333,1333,0
20230821,204000,2613532571,1333,1333,1333,1333,0
20230821,203900,2613532571,1333,1333,1333,1333,0
20230821,203800,2613532571,1333,1333,1333,1333,0
20230821,203700,2613532571,1333,1333,1333,1333,0
20230821,203600,2613532571,1333,1333,1333,1333,0
20230821,203500,2613532571,1333,1333,1333,1333,0
20230821,203400,2613532571,1333,1333,1333,1333,0
20230821,203300,2613532571,1333,1333,1333,1333,0
20230821,203200,2613532571,1333,1333,1333,1333,0
20230821,203100,2613532571,1333,1333,1333,1333,0
20230821,203000,2613532571,1333,1333,1333,1333,0
20230821,202900,2613532571,1333,1333,1333,1333,0
20230821,202800,2613532571,1333,1333,1333,1333,0
20230821,202700,2613532571,1333,1333,1333,1333,0
20230821,202600,2613532571,1333,1333,1333,1333,0
20230821,202500,2613532571,1333,1333,1333,1333,0
20230821,202400,2613532571,1333,1333,1333,1333,0
20230821,202300,2613532571,1333,1333,1333,1333,0
20230821,202200,2613532571,1333,1333,1333,1333,30067
20230821,202100,2613532571,1333,1333,1333,1333,0
20230821,202000,2613532571,1333,1333,1333,1333,0
20230821,201900,2613532571,1333,1333,1333,1333,0
20230821,201800,2613532571,1333,1333,1333,1333,0
20230821,201700,2613532571,1333,1333,1333,1333,0
20230821,201600,2613532571,1333,1333,1333,1333,0
20230821,201500,2613532571,1333,1333,1333,1333,0
20230821,201400,2613532571,1333,1333,1333,1333,0
20230821,201300,2613532571,1333,1333,1333,1333,0
20230821,201200,2613532571,1333,1333,1333,1333,0
20230821,201100,2613532571,1333,1333,1333,1333,0
20230821,201000,2613532571,1333,1333,1333,1333,0
20230821,200900,2613532571,1333,1333,1333,1333,0
20230821,200800,2613532571,1333,1333,1333,1333,0
20230821,200700,2613532571,1333,1333,1333,1333,0
20230821,200600,2613532571,1333,1333,1333,1333,0
20230821,200500,2613532571,1333,1333,1333,1333,0
20230821,200400,2613532571,1333,1333,1333,1333,0
20230821,200300,2613532571,1333,1333,1333,1333,0
20230821,200200,2613532571,1333,1333,1333,1333,0
20230821,200100,2613532571,1333,1333,1333,1333,0
20230821,200000,2613532571,1333,1333,1333,1333,0
20230821,195900,2613532571,1333,1333,1333,1333,0
20230821,195800,2613532571,1333,1333,1333,1333,0
20230821,195700,2613532571,1333,1333,1333,1333,0
20230821,195600,2613532571,1333,1333,1333,1333,0
20230821,195500,2613532571,1333,1333,1333,1333,0
20230821,195400,2613532571,1333,1333,1333,1333,0
20230821,195300,2613532571,1333,1333,1333,1333,0
20230821,195200,2613532571,1333,1333,1333,1333,30067
20230821,195100,2613532571,1333,1333,1333,1333,0
20230821,195000,2613532571,1333,1333,1333,1333,0
20230821,194900,2613532571,1333,1333,1333,1333,0
20230821,194800,2613532571,1333,1333,1333,1333,0
20230821,194700,2613532571,1333,1333,1333,1333,0
20230821,194600,2613532571,1333,1333,1333,1333,0
20230821,194500,2613532571,1333,1333,1333,1333,0
20230821,194400,2613532571,1333,1333,1333,1333,0
20230821,194300,2613532571,1333,1333,1333,1333,0
20230821,194200,2613532571,1333,1333,1333,1333,0
20230821,194100,2613532571,1333,1333,1333,1333,0
20230821,194000,2613532571,1333,1333,1333,1333,0
20230821,193900,2613532571,1333,1333,1333,1333,0
20230821,193800,2613532571,1333,1333,1333,1333,0
20230821,193700,2613532571,1333,1333,1333,1333,0
20230821,193600,2613532571,1333,1333,1333,1333,0
20230821,193500,2613532571,1333,1333,1333,1333,0
20230821,193400,2613532571,1333,1333,1333,1333,0
20230821,193300,2613532571,1333,1333,1333,1333,0
20230821,193200,2613532571,1333,1333,1333,1333,0
20230821,193100,2613532571,1333,1333,1333,1333,0
20230821,193000,2613532571,1333,1333,1333,1333,0
20230821,192900,2613532571,1333,1333,1333,1333,0
20230821,192800,2613532571,1333,1333,1333,1333,0
20230821,192700,2613532571,1333,1333,1333,1333,0
20230821,192600,2613532571,1333,1333,1333,1333,0
20230821,192500,2613532571,1333,1333,1333,1333,0
20230821,192400,2613532571,1333,1333,1333,1333,0
20230821,192300,2613532571,1333,1333,1333,1333,0
20230821,192200,2613532571,1333,1333,1333,1333,30067
20230821,192100,2613532571,1333,1333,1333,1333,0
20230821,192000,2613532571,1333,1333,1333,1333,0
20230821,191900,2613532571,1333,1333,1333,1333,0
20230821,191800,2613532571,1333,1333,1333,1333,0
20230821,191700,2613532571,1333,1333,1333,1333,0
20230821,191600,2613532571,1333,1333,1333,1333,0
20230821,191500,2613532571,1333,1333,1333,1333,0
20230821,191400,2613532571,1333,1333,1333,1333,0
20230821,191300,2613532571,1333,1333,1333,1333,0
20230821,191200,2613532571,1333,1333,1333,1333,0
20230821,191100,2613532571,1333,1333,1333,1333,0
20230821,191000,2613532571,1333,1333,1333,1333,0
20230821,190900,2613532571,1333,1333,1333,1333,0
20230821,190800,2613532571,1333,1333,1333,1333,0
20230821,190700,2613532571,1333,1333,1333,1333,0
20230821,190600,2613532571,1333,1333,1333,1333,0
20230821,190500,2613532571,1333,1333,1333,1333,0
20230821,190400,2613532571,1333,1333,1333,1333,0
20230821,190300,2613532571,1333,1333,1333,1333,0
20230821,190200,2613532571,1333,1333,1333,1333,0
20230821,190100,2613532571,1333,1333,1333,1333,0
20230821,190000,2613532571,1333,1333,1333,1333,0
20230821,185900,2613532571,1333,1333,1333,1333,0
20230821,185800,2613532571,1333,1333,1333,1333,0
20230821,185700,2613532571,1333,1333,1333,1333,0
20230821,185600,2613532571,1333,1333,1333,1333,0
20230821,185500,2613532571,1333,1333,1333,1333,0
20230821,185400,2613532571,1333,1333,1333,1333,0
20230821,185300,2613532571,1333,1333,1333,1333,0
20230821,185200,2613532571,1333,1333,1333,1333,30067
20230821,185100,2613532571,1333,1333,1333,1333,0
20230821,185000,2613532571,1333,1333,1333,1333,0
20230821,184900,2613532571,1333,1333,1333,1333,0
20230821,184800,2613532571,1333,1333,1333,1333,0
20230821,184700,2613532571,1333,1333,1333,1333,0
20230821,184600,2613532571,1333,1333,1333,1333,0
20230821,184500,2613532571,1333,1333,1333,1333,0
20230821,184400,2613532571,1333,1333,1333,1333,0
20230821,184300,2613532571,1333,1333,1333,1333,0
20230821,184200,2613532571,1333,1333,1333,1333,0
20230821,184100,2613532571,1333,1333,1333,1333,0
20230821,184000,2613532571,1333,1333,1333,1333,0
20230821,183900,2613532571,1333,1333,1333,1333,0
20230821,183800,2613532571,1333,1333,1333,1333,0
20230821,183700,2613532571,1333,1333,1333,1333,0
20230821,183600,2613532571,1333,1333,1333,1333,0
20230821,183500,2613532571,1333,1333,1333,1333,0
20230821,183400,2613532571,1333,1333,1333,1333,0
20230821,183300,2613532571,1333,1333,1333,1333,0
20230821,183200,2613532571,1333,1333,1333,1333,0
20230821,183100,2613532571,1333,1333,1333,1333,0
20230821,183000,2613532571,1333,1333,1333,1333,0
20230821,182900,2613532571,1333,1333,1333,1333,0
20230821,182800,2613532571,1333,1333,1333,1333,0
20230821,182700,2613532571,1333,1333,1333,1333,0
20230821,182600,2613532571,1333,1333,1333,1333,0
20230821,182500,2613532571,1333,1333,1333,1333,0
20230821,182400,2613532571,1333,1333,1333,1333,0
20230821,182300,2613532571,1333,1333,1333,1333,0
20230821,182200,2613532571,1333,1333,1333,1333,30067
20230821,182100,2613532571,1333,1333,1333,1333,0
20230821,182000,2613532571,1333,1333,1333,1333,0
20230821,181900,2613532571,1333,1333,1333,1333,0
20230821,181800,2613532571,1333,1333,1333,1333,0
20230821,181700,2613532571,1333,1333,1333,1333,0
20230821,181600,2613532571,1333,1333,1333,1333,0
20230821,181500,2613532571,1333,1333,1333,1333,0
20230821,181400,2613532571,1333,1333,1333,1333,0
20230821,181300,2613532571,1333,1333,1333,1333,0
20230821,181200,2613532571,1333,1333,1333,1333,0
20230821,181100,2613532571,1333,1333,1333,1333,0
20230821,181000,2613532571,1333,1333,1333,1333,0
20230821,180900,2613532571,1333,1333,1333,1333,0
20230821,180800,2613532571,1333,1333,1333,1333,0
20230821,180700,2613532571,1333,1333,1333,1333,0
20230821,180600,2613532571,1333,1333,1333,1333,0
20230821,180500,2613532571,1333,1333,1333,1333,0
20230821,180400,2613532571,1333,1333,1333,1333,0
20230821,180300,2613532571,1333,1333,1333,1333,0
20230821,180200,2613532571,1333,1333,1333,1333,0
20230821,180100,2613532571,1333,1333,1333,1333,0
20230821,180000,2613532571,1333,1333,1333,1333,0
20230821,175900,2613532571,1333,1333,1333,1333,0
20230821,175800,2613532571,1333,1333,1333,1333,0
20230821,175700,2613532571,1333,1333,1333,1333,0
20230821,175600,2613532571,1333,1333,1333,1333,0
20230821,175500,2613532571,1333,1333,1333,1333,0
20230821,175400,2613532571,1333,1333,1333,1333,0
20230821,175300,2613532571,1333,1333,1333,1333,0
20230821,175200,2613532571,1333,1333,1333,1333,30067
20230821,175100,2613532571,1333,1333,1333,1333,0
20230821,175000,2613532571,1333,1333,1333,1333,0
20230821,174900,2613532571,1333,1333,1333,1333,0
20230821,174800,2613532571,1333,1333,1333,1333,0
20230821,174700,2613532571,1333,1333,1333,1333,0
20230821,174600,2613532571,1333,1333,1333,1333,0
20230821,174500,2613532571,1333,1333,1333,1333,0
20230821,174400,2613532571,1333,1333,1333,1333,0
20230821,174300,2613532571,1333,1333,1333,1333,0
20230821,174200,2613532571,1333,1333,1333,1333,0
20230821,174100,2613532571,1333,1333,1333,1333,0
20230821,174000,2613532571,1333,1333,1333,1333,0
20230821,173900,2613532571,1333,1333,1333,1333,0
20230821,173800,2613532571,1333,1333,1333,1333,0
20230821,173700,2613532571,1333,1333,1333,1333,0
20230821,173600,2613532571,1333,1333,1333,1333,0
20230821,173500,2613532571,1333,1333,1333,1333,0
20230821,173400,2613532571,1333,1333,1333,1333,0
20230821,173300,2613532571,1333,1333,1333,1333,0
20230821,173200,2613532571,1333,1333,1333,1333,0
20230821,173100,2613532571,1333,1333,1333,1333,0
20230821,173000,2613532571,1333,1333,1333,1333,0
20230821,172900,2613532571,1333,1333,1333,1333,0
20230821,172800,2613532571,1333,1333,1333,1333,0
20230821,172700,2613532571,1333,1333,1333,1333,0
20230821,172600,2613532571,1333,1333,1333,1333,0
20230821,172500,2613532571,1333,1333,1333,1333,0
20230821,172400,2613532571,1333,1333,1333,1333,0
20230821,172300,2613532571,1333,1333,1333,1333,0
20230821,172200,2613532571,1333,1333,1333,1333,30067
20230821,172100,2613532571,1333,1333,1333,1333,0
20230821,172000,2613532571,1333,1333,1333,1333,0
20230821,171900,2613532571,1333,1333,1333,1333,0
20230821,171800,2613532571,1333,1333,1333,1333,0
20230821,171700,2613532571,1333,1333,1333,1333,0
20230821,171600,2613532571,1333,1333,1333,1333,0
20230821,171500,2613532571,1333,1333,1333,1333,0
20230821,171400,2613532571,1333,1333,1333,1333,0
20230821,171300,2613532571,1333,1333,1333,1333,0
20230821,171200,2613532571,1333,1333,1333,1333,0
20230821,171100,2613532571,1333,1333,1333,1333,0
20230821,171000,2613532571,1333,1333,1333,1333,0
20230821,170900,2613532571,1333,1333,1333,1333,0
20230821,170800,2613532571,1333,1333,1333,1333,0
20230821,170700,2613532571,1333,1333,1333,1333,0
20230821,170600,2613532571,1333,1333,1333,1333,0
20230821,170500,2613532571,1333,1333,1333,1333,0
20230821,170400,2613532571,1333,1333,1333,1333,0
20230821,170300,2613532571,1333,1333,1333,1333,0
20230821,170200,2613532571,1333,1333,1333,1333,0
20230821,170100,2613532571,1333,1333,1333,1333,0
20230821,170000,2613532571,1333,1333,1333,1333,0
20230821,165900,2613532571,1333,1333,1333,1333,0
20230821,165800,2613532571,1333,1333,1333,1333,0
20230821,165700,2613532571,1333,1333,1333,1333,0
20230821,165600,2613532571,1333,1333,1333,1333,0
20230821,165500,2613532571,1333,1333,1333,1333,0
20230821,165400,2613532571,1333,1333,1333,1333,0
20230821,165300,2613532571,1333,1333,1333,1333,0
20230821,165200,2613532571,1333,1333,1333,1333,30067
20230821,165100,2613532571,1333,1333,1333,1333,0
20230821,165000,2613532571,1333,1333,1333,1333,0
20230821,164900,2613532571,1333,1333,1333,1333,0
20230821,164800,2613532571,1333,1333,1333,1333,0
20230821,164700,2613532571,1333,1333,1333,1333,0
20230821,164600,2613532571,1333,1333,1333,1333,0
20230821,164500,2613532571,1333,1333,1333,1333,0
20230821,164400,2613532571,1333,1333,1333,1333,0
20230821,164300,2613532571,1333,1333,1333,1333,0
20230821,164200,2613532571,1333,1333,1333,1333,0
20230821,164100,2613532571,1333,1333,1333,1333,0
20230821,164000,2613532571,1333,1333,1333,1333,0
20230821,163900,2613532571,1333,1333,1333,1333,0
20230821,163800,2613532571,1333,1333,1333,1333,0
20230821,163700,2613532571,1333,1333,1333,1333,0
20230821,163600,2613532571,1333,1333,1333,1333,0
20230821,163500,2613532571,1333,1333,1333,1333,0
20230821,163400,2613532571,1333,1333,1333,1333,0
20230821,163300,2613532571,1333,1333,1333,1333,0
20230821,163200,2613532571,1333,1333,1333,1333,0
20230821,163100,2613532571,1333,1333,1333,1333,0
20230821,163000,2613532571,1333,1333,1333,1333,0
20230821,162900,2613532571,1333,1333,1333,1333,0
20230821,162800,2613532571,1333,1333,1333,1333,0
20230821,162700,2613532571,1333,1333,1333,1333,0
20230821,162600,2613532571,1333,1333,1333,1333,0
20230821,162500,2613532571,1333,1333,1333,1333,0
20230821,162400,2613532571,1333,1333,1333,1333,0
20230821,162300,2613532571,1333,1333,1333,1333,0
20230821,162200,2613532571,1333,1333,1333,1333,30067
20230821,162100,2613532571,1333,1333,1333,1333,0
20230821,162000,2613532571,1333,1333,1333,1333,0
20230821,161900,2613532571,1333,1333,1333,1333,0
20230821,161800,2613532571,1333,1333,1333,1333,0
20230821,161700,2613532571,1333,1333,1333,1333,0
20230821,161600,2613532571,1333,1333,1333,1333,0
20230821,161500,2613532571,1333,1333,1333,1333,0
20230821,161400,2613532571,1333,1333,1333,1333,0
20230821,161300,2613532571,1333,1333,1333,1333,0
20230821,161200,2613532571,1333,1333,1333,1333,0
20230821,161100,2613532571,1333,1333,1333,1333,0
20230821,161000,2613532571,1333,1333,1333,1333,0
20230821,160900,2613532571,1333,1333,1333,1333,0
20230821,160800,2613532571,1333,1333,1333,1333,0
20230821,160700,2613532571,1333,1333,1333,1333,0
20230821,160600,2613532571,1333,1333,1333,1333,0
20230821,160500,2613532571,1333,1333,1333,1333,0
20230821,160400,2613532571,1333,1333,1333,1333,0
20230821,160300,2613532571,1333,1333,1333,1333,0
20230821,160200,2613532571,1333,1333,1333,1333,0
20230821,160100,2613532571,1333,1333,1333,1333,0
20230821,160000,2613532571,1333,1333,1333,1333,0
20230821,155900,2613532571,1333,1333,1333,1333,0
20230821,155800,2613532571,1333,1333,1333,1333,0
20230821,155700,2613532571,1333,1333,1333,1333,0
20230821,155600,2613532571,1333,1333,1333,1333,0
20230821,155500,2613532571,1333,1333,1333,1333,0
20230821,155400,2613532571,1333,1333,1333,1333,0
20230821,155300,2613532571,1333,1333,1333,1333,0
20230821,155200,2613532571,1333,1333,1333,1333,30067
20230821,155100,2613532571,1333,1333,1333,1333,0
20230821,155000,2613532571,1333,1333,1333,1333,0
20230821,154900,2613532571,1333,1333,1333,1333,0
20230821,154800,2613532571,1333,1333,1333,1333,0
20230821,154700,2613532571,1333,1333,1333,1333,0
20230821,154600,2613532571,1333,1333,1333,1333,0
20230821,154500,2613532571,1333,1333,1333,1333,0
20230821,154400,2613532571,1333,1333,1333,1333,0
20230821,154300,2613532571,1333,1333,1333,1333,0
20230821,154200,2613532571,1333,1333,1333,1333,0
20230821,154100,2613532571,1333,1333,1333,1333,0
20230821,154000,2613532571,1333,1333,1333,1333,0
20230821,153900,2613532571,1333,1333,1333,1333,0
20230821,153800,2613532571,1333,1333,1333,1333,0
20230821,153700,2613532571,1333,1333,1333,1333,0
20230821,153600,2613532571,1333,1333,1333,1333,0
20230821,153500,2613532571,1333,1333,1333,1333,0
20230821,153400,2613532571,1333,1333,1333,1333,0
20230821,153300,2613532571,1333,1333,1333,1333,0
20230821,153200,2613532571,1333,1333,1333,1333,0
20230821,153100,2613532571,1333,1333,1333,1333,0
20230821,153000,2613532571,1333,1333,1333,1333,30067
20230821,152900,2573453260,1338,1338,1338,1338,0
20230821,152800,2573453260,1338,1338,1338,1338,0
20230821,152700,2573453260,1338,1338,1338,1338,0
20230821,152600,2573453260,1338,1338,1338,1338,0
20230821,152500,2573453260,1338,1338,1338,1338,0
20230821,152400,2573453260,1338,1338,1338,1338,0
20230821,152300,2573453260,1338,1338,1338,1338,0
20230821,152200,2573453260,1338,1338,1338,1338,0
20230821,152100,2573453260,1338,1338,1338,1338,0
20230821,152000,2573453260,1338,1338,1338,1338,0
20230821,151900,2573453260,1338,1333,1339,1332,12948
20230821,151800,2556160647,1333,1332,1333,1331,2070
20230821,151700,2553403142,1332,1331,1333,1331,2486
20230821,151600,2550091911,1331,1333,1334,1331,14118
20230821,151500,2531290936,1333,1332,1334,1332,3551
20230821,151400,2526558425,1332,1333,1334,1331,3030
20230821,151300,2522521880,1333,1333,1333,1331,19550
20230821,151200,2496477521,1333,1333,1333,1333,3088
20230821,151100,2492361217,1333,1333,1334,1333,469
20230821,151000,2491736034,1333,1333,1333,1332,7487
20230821,150900,2481761314,1333,1334,1334,1332,2181
20230821,150800,2478855975,1332,1333,1334,1332,13571
20230821,150700,2460769473,1333,1335,1335,1333,1687
20230821,150600,2458520557,1335,1335,1336,1335,4644
20230821,150500,2452320815,1335,1335,1337,1334,4281
20230821,150400,2446605503,1335,1334,1335,1334,3362
20230821,150300,2442120591,1334,1337,1337,1334,2093
20230821,150200,2439326204,1336,1334,1336,1334,5487
20230821,150100,2431999851,1334,1336,1337,1334,8860
20230821,150000,2420169536,1336,1336,1337,1336,49
20230821,145900,2420104057,1335,1337,1337,1335,2679
20230821,145800,2416526520,1336,1337,1337,1335,5855
20230821,145700,2408704215,1336,1337,1337,1336,5578
20230821,145600,2401249313,1337,1338,1338,1337,4065
20230821,145500,2395813889,1338,1338,1339,1338,1452
20230821,145400,2393871112,1338,1338,1339,1338,3300
20230821,145300,2389453748,1338,1337,1339,1337,223
20230821,145200,2389155211,1339,1338,1339,1338,16538
20230821,145100,2367026782,1337,1338,1338,1337,2105
20230821,145000,2364210308,1338,1337,1339,1337,6568
20230821,144900,2355425205,1338,1338,1338,1337,6049
20230821,144800,2347336988,1337,1337,1337,1336,1357
20230821,144700,2345522685,1336,1337,1338,1336,5005
20230821,144600,2338828126,1336,1337,1339,1336,8740
20230821,144500,2327142361,1337,1337,1337,1336,1712
20230821,144400,2324853937,1337,1335,1337,1334,1067
20230821,144300,2323428740,1335,1335,1336,1334,2448
20230821,144200,2320160668,1336,1337,1337,1336,1961
20230821,144100,2317539923,1337,1335,1337,1335,742
20230821,144000,2316548117,1335,1335,1335,1334,1577
20230821,143900,2314442929,1336,1336,1336,1336,1057
20230821,143800,2313030777,1335,1334,1335,1334,418
20230821,143700,2312472779,1335,1333,1335,1332,4143
20230821,143600,2306949397,1334,1332,1334,1332,5287
20230821,143500,2299901365,1333,1331,1333,1331,4350
20230821,143400,2294107283,1333,1333,1333,1331,889
20230821,143300,2292923588,1332,1336,1336,1330,74483
20230821,143200,2193669240,1336,1336,1336,1336,92
20230821,143100,2193546328,1336,1336,1336,1336,149
20230821,143000,2193347264,1336,1337,1337,1336,2225
20230821,142900,2190373463,1337,1336,1337,1336,642
20230821,142800,2189515720,1336,1336,1336,1336,1732
20230821,142700,2187201768,1336,1337,1337,1336,1858
20230821,142600,2184717980,1339,1337,1340,1336,99
20230821,142500,2184585679,1340,1337,1340,1337,122
20230821,142400,2184422436,1337,1337,1337,1335,958
20230821,142300,2183142082,1337,1336,1337,1335,3035
20230821,142200,2179087377,1335,1336,1336,1335,4843
20230821,142100,2172621952,1335,1335,1336,1335,4826
20230821,142000,2166179221,1336,1336,1336,1336,36
20230821,141900,2166131125,1336,1336,1336,1335,319
20230821,141800,2165705044,1336,1336,1336,1335,56
20230821,141700,2165630260,1336,1337,1337,1335,147
20230821,141600,2165434010,1337,1337,1337,1335,7505
20230821,141500,2155411794,1337,1337,1337,1337,10003
20230821,141400,2142037783,1335,1335,1335,1335,0
20230821,141300,2142037783,1335,1337,1337,1335,312
20230821,141200,2141621144,1337,1336,1337,1335,1362
20230821,141100,2139801472,1335,1337,1337,1335,2620
20230821,141000,2136302268,1337,1338,1338,1335,30604
20230821,140900,2095409674,1337,1338,1338,1337,1000
20230821,140800,2094072145,1338,1340,1340,1338,2140
20230821,140700,2091208809,1340,1341,1341,1340,1772
20230821,140600,2088834057,1342,1339,1342,1338,6035
20230821,140500,2080758126,1339,1339,1339,1338,989
20230821,140400,2079433955,1339,1339,1339,1339,112
20230821,140300,2079283987,1338,1339,1339,1338,382
20230821,140200,2078772857,1339,1338,1339,1338,50
20230821,140100,2078705947,1339,1338,1339,1338,692
20230821,140000,2077779951,1338,1338,1339,1338,287
20230821,135900,2077395927,1338,1338,1338,1338,254
20230821,135800,2077056075,1338,1339,1339,1338,874
20230821,135700,2075886658,1338,1338,1338,1338,1112
20230821,135600,2074398802,1338,1341,1341,1338,267
20230821,135500,2074041542,1339,1338,1339,1338,205
20230821,135400,2073767152,1337,1340,1340,1337,13543
20230821,135300,2055648679,1340,1341,1341,1340,6467
20230821,135200,2046980259,1342,1342,1342,1341,287
20230821,135100,2046595165,1342,1342,1342,1342,144
20230821,135000,2046401917,1342,1343,1344,1342,1129
20230821,134900,2044886524,1343,1343,1343,1343,30
20230821,134800,2044846234,1343,1342,1343,1342,7
20230821,134700,2044836837,1342,1345,1345,1342,201
20230821,134600,2044566890,1345,1346,1346,1345,220
20230821,134500,2044270780,1348,1342,1348,1342,2019
20230821,134400,2041556238,1342,1342,1342,1341,6885
20230821,134300,2032323250,1342,1342,1342,1342,11
20230821,134200,2032308488,1342,1342,1342,1341,150
20230821,134100,2032107276,1341,1342,1342,1341,142
20230821,134000,2031916735,1342,1341,1342,1341,301
20230821,133900,2031513093,1340,1341,1342,1340,9072
20230821,133800,2019340573,1341,1341,1341,1341,0
20230821,133700,2019340573,1341,1341,1341,1340,3992
20230821,133600,2013987302,1341,1342,1342,1341,1579
20230821,133500,2011868310,1342,1342,1342,1342,5128
20230821,133400,2004986534,1342,1342,1342,1342,2862
20230821,133300,2001145730,1342,1342,1342,1342,1447
20230821,133200,1999203856,1342,1341,1342,1341,533
20230821,133100,1998489102,1342,1342,1343,1342,1233
20230821,133000,1996834385,1343,1343,1343,1343,39
20230821,132900,1996782008,1342,1346,1346,1342,1262
20230821,132800,1995085920,1346,1346,1346,1346,0
20230821,132700,1995085920,1346,1346,1346,1342,703
20230821,132600,1994140276,1347,1347,1347,1347,0
20230821,132500,1994140276,1347,1347,1347,1347,48
20230821,132400,1994075620,1347,1346,1347,1346,1112
20230821,132300,1992577767,1346,1346,1346,1346,2300
20230821,132200,1989481967,1345,1345,1345,1345,1734
20230821,132100,1987149737,1347,1345,1347,1345,831
20230821,132000,1986030443,1347,1345,1347,1345,87
20230821,131900,1985913424,1345,1344,1345,1343,3425
20230821,131800,1981306852,1343,1339,1343,1339,3287
20230821,131700,1976898732,1339,1340,1341,1339,430
20230821,131600,1976322611,1339,1340,1340,1339,188
20230821,131500,1976070779,1339,1338,1339,1338,279
20230821,131400,1975697299,1339,1340,1340,1338,102
20230821,131300,1975560670,1340,1340,1340,1340,0
20230821,131200,1975560670,1340,1340,1341,1340,1805
20230821,131100,1973141968,1340,1340,1340,1340,1078
20230821,131000,1971697448,1339,1338,1339,1338,9819
20230821,130900,1958558023,1339,1339,1339,1339,1365
20230821,130800,1956730288,1339,1339,1340,1339,1047
20230821,130700,1955328354,1339,1339,1339,1339,57
20230821,130600,1955252031,1338,1341,1341,1338,312
20230821,130500,1954834520,1339,1339,1339,1339,1155
20230821,130400,1953287975,1339,1340,1340,1339,211
20230821,130300,1953005385,1338,1341,1341,1338,3977
20230821,130200,1947679196,1340,1340,1340,1340,1040
20230821,130100,1946285596,1341,1341,1341,1340,277
20230821,130000,1945914142,1341,1340,1341,1340,124
20230821,125900,1945747976,1341,1340,1341,1340,3085
20230821,125800,1941614075,1340,1340,1340,1340,637
20230821,125700,1940760495,1340,1343,1343,1340,9337
20230821,125600,1928241938,1343,1343,1343,1343,612
20230821,125500,1927420022,1342,1343,1343,1342,353
20230821,125400,1926946124,1342,1342,1342,1342,9
20230821,125300,1926934046,1343,1343,1343,1343,3
20230821,125200,1926930017,1343,1342,1343,1341,3272
20230821,125100,1922537308,1342,1342,1342,1342,1540
20230821,125000,1920470628,1340,1341,1342,1340,698
20230821,124900,1919534635,1342,1342,1342,1342,2531
20230821,124800,1916138033,1340,1338,1340,1338,2456
20230821,124700,1912848269,1338,1338,1338,1337,2949
20230821,124600,1908904633,1338,1338,1339,1338,5602
20230821,124500,1901409145,1338,1339,1339,1338,17384
20230821,124400,1878137154,1340,1341,1341,1340,4513
20230821,124300,1872089566,1342,1342,1342,1342,174
20230821,124200,1871856058,1341,1341,1341,1341,803
20230821,124100,1870779235,1341,1341,1342,1340,1866
20230821,124000,1868278464,1340,1342,1342,1340,346
20230821,123900,1867814656,1342,1342,1343,1340,7990
20230821,123800,1857097577,1342,1344,1347,1342,4673
20230821,123700,1850821570,1344,1344,1344,1343,366
20230821,123600,1850329888,1344,1344,1344,1343,4169
20230821,123500,1844730176,1344,1344,1344,1344,844
20230821,123400,1843595840,1344,1343,1344,1343,991
20230821,123300,1842264827,1343,1343,1343,1343,195
20230821,123200,1842002942,1343,1342,1343,1342,305
20230821,123100,1841593631,1342,1343,1343,1342,1339
20230821,123000,1839795455,1344,1344,1344,1344,994
20230821,122900,1838459519,1344,1346,1346,1344,4752
20230821,122800,1832067062,1346,1348,1348,1346,7441
20230821,122700,1822051467,1348,1347,1348,1346,553
20230821,122600,1821306592,1347,1347,1347,1346,1210
20230821,122500,1819677254,1347,1347,1347,1347,292
20230821,122400,1819283930,1347,1347,1347,1346,6479
20230821,122300,1810562920,1348,1347,1348,1347,97
20230821,122200,1810432227,1347,1346,1347,1345,321
20230821,122100,1810000062,1347,1350,1350,1347,11325
20230821,122000,1794732778,1350,1348,1350,1348,11662
20230821,121900,1778992709,1348,1346,1348,1346,5990
20230821,121800,1770921640,1347,1347,1347,1345,3537
20230821,121700,1766158289,1347,1345,1347,1345,4208
20230821,121600,1760491582,1345,1344,1345,1344,4010
20230821,121500,1755098776,1343,1343,1343,1343,183
20230821,121400,1754853007,1343,1343,1343,1343,100
20230821,121300,1754718707,1343,1343,1343,1343,24
20230821,121200,1754686475,1342,1343,1343,1342,53
20230821,121100,1754615348,1344,1344,1344,1344,1499
20230821,121000,1752600692,1344,1344,1344,1342,5774
20230821,120900,1744840690,1344,1343,1344,1343,499
20230821,120800,1744170044,1343,1343,1343,1343,35
20230821,120700,1744123039,1342,1343,1343,1342,1405
20230821,120600,1742236802,1343,1343,1343,1343,71
20230821,120500,1742141449,1342,1343,1343,1342,1757
20230821,120400,1739782905,1343,1341,1343,1341,1796
20230821,120300,1737374463,1341,1341,1341,1341,114
20230821,120200,1737221589,1341,1342,1342,1341,1523
20230821,120100,1735178644,1342,1342,1342,1342,2979
20230821,120000,1731180826,1342,1342,1342,1342,1955
20230821,115900,1728557216,1342,1341,1342,1341,1816
20230821,115800,1726121257,1342,1342,1342,1342,9
20230821,115700,1726109179,1342,1342,1342,1341,2474
20230821,115600,1722790630,1342,1342,1342,1342,7295
20230821,115500,1713000740,1342,1342,1342,1341,1895
20230821,115400,1710457651,1342,1342,1342,1341,101
20230821,115300,1710322185,1341,1341,1341,1341,3358
20230821,115200,1705819107,1340,1340,1341,1340,1356
20230821,115100,1704002057,1338,1339,1339,1338,81
20230821,115000,1703893678,1338,1339,1340,1338,7989
20230821,114900,1693197996,1339,1339,1339,1338,1114
20230821,114800,1691706450,1339,1339,1339,1338,1166
20230821,114700,1690146252,1338,1339,1339,1338,2388
20230821,114600,1686949038,1339,1338,1339,1338,164
20230821,114500,1686729452,1338,1338,1338,1338,353
20230821,114400,1686257138,1339,1339,1339,1339,130
20230821,114300,1686083068,1339,1338,1339,1338,746
20230821,114200,1685084811,1338,1337,1338,1337,1898
20230821,114100,1682547182,1338,1338,1338,1337,1040
20230821,114000,1681156410,1338,1339,1339,1338,1306
20230821,113900,1679408972,1339,1339,1339,1338,1370
20230821,113800,1677574882,1339,1338,1339,1337,1630
20230821,113700,1675395022,1338,1338,1338,1338,88
20230821,113600,1675277278,1338,1337,1338,1337,280
20230821,113500,1674902904,1339,1339,1339,1337,121
20230821,113400,1674741116,1337,1337,1337,1337,0
20230821,113300,1674741116,1337,1339,1339,1337,1051
20230821,113200,1673335318,1337,1339,1339,1337,847
20230821,113100,1672202763,1339,1338,1339,1338,1046
20230821,113000,1670802941,1338,1338,1338,1337,741
20230821,112900,1669811496,1337,1337,1337,1337,8385
20230821,112800,1658600751,1337,1337,1337,1336,312
20230821,112700,1658183670,1336,1336,1336,1336,72
20230821,112600,1658087478,1336,1336,1337,1336,6475
20230821,112500,1649436671,1336,1337,1337,1336,1667
20230821,112400,1647208196,1337,1337,1337,1336,1720
20230821,112300,1644908646,1337,1337,1337,1336,1969
20230821,112200,1642276410,1337,1337,1337,1337,2795
20230821,112100,1638539495,1337,1338,1339,1337,7336
20230821,112000,1628730245,1337,1338,1338,1337,5212
20230821,111900,1621758042,1338,1338,1338,1338,1345
20230821,111800,1619958432,1338,1339,1339,1337,3689
20230821,111700,1615022192,1339,1340,1340,1339,1075
20230821,111600,1613582749,1340,1340,1340,1340,213
20230821,111500,1613297329,1341,1341,1341,1340,262
20230821,111400,1612946039,1341,1341,1341,1340,2297
20230821,111300,1609867782,1341,1340,1342,1339,8670
20230821,111200,1598248100,1340,1340,1340,1339,590
20230821,111100,1597457648,1340,1340,1340,1340,314
20230821,111000,1597036888,1339,1339,1339,1339,2536
20230821,110900,1593641184,1339,1337,1339,1337,11553
20230821,110800,1578184705,1337,1336,1337,1336,3936
20230821,110700,1572923150,1336,1336,1337,1336,549
20230821,110600,1572189684,1336,1336,1336,1335,635
20230821,110500,1571341432,1336,1336,1336,1335,154
20230821,110400,1571135696,1336,1335,1336,1335,1421
20230821,110300,1569238556,1336,1336,1337,1336,1322
20230821,110200,1567471986,1336,1335,1336,1334,1773
20230821,110100,1565105442,1334,1335,1335,1334,1434
20230821,110000,1563191121,1335,1335,1336,1334,7042
20230821,105900,1553793547,1335,1336,1337,1335,2354
20230821,105800,1550647921,1336,1336,1336,1335,2957
20230821,105700,1546700195,1336,1336,1336,1335,436
20230821,105600,1546117786,1336,1337,1337,1335,9761
20230821,105500,1533075055,1338,1337,1338,1337,3055
20230821,105400,1528990409,1337,1338,1339,1336,16407
20230821,105300,1507057124,1338,1338,1339,1338,1089
20230821,105200,1505600041,1338,1338,1338,1337,2164
20230821,105100,1502704735,1338,1339,1339,1338,1755
20230821,105000,1500355371,1339,1339,1339,1339,617
20230821,104900,1499529208,1338,1338,1338,1338,1
20230821,104800,1499527870,1338,1338,1339,1337,174
20230821,104700,1499295173,1338,1337,1338,1337,512
20230821,104600,1498610175,1337,1339,1340,1337,5003
20230821,104500,1491919833,1340,1340,1340,1338,10171
20230821,104400,1478310971,1338,1338,1339,1338,1658
20230821,104300,1476091850,1338,1338,1338,1338,2941
20230821,104200,1472156792,1337,1339,1339,1337,1470
20230821,104100,1470190310,1338,1339,1339,1338,30
20230821,104000,1470150142,1339,1337,1339,1337,1502
20230821,103900,1468139947,1338,1339,1339,1338,15064
20230821,103800,1447984215,1339,1339,1339,1338,1470
20230821,103700,1446016003,1339,1338,1339,1337,3828
20230821,103600,1440893556,1337,1338,1338,1335,7468
20230821,103500,1430911701,1338,1338,1339,1336,18907
20230821,103400,1405626838,1339,1341,1341,1339,3537
20230821,103300,1400888177,1341,1341,1341,1341,961
20230821,103200,1399599476,1341,1340,1341,1340,613
20230821,103100,1398778006,1340,1341,1341,1339,2116
20230821,103000,1395943991,1341,1342,1342,1339,987
20230821,102900,1394621174,1342,1341,1342,1340,8092
20230821,102800,1383769521,1341,1338,1342,1338,386
20230821,102700,1383251691,1338,1342,1342,1338,33811
20230821,102600,1337943385,1342,1343,1343,1342,2635
20230821,102500,1334407210,1341,1343,1343,1341,2157
20230821,102400,1331512643,1342,1344,1344,1342,1666
20230821,102300,1329275294,1347,1347,1347,1347,156
20230821,102200,1329065162,1343,1344,1344,1343,2123
20230821,102100,1326212263,1344,1343,1344,1343,1838
20230821,102000,1323743224,1343,1345,1345,1343,1845
20230821,101900,1321263061,1345,1345,1347,1345,733
20230821,101800,1320275874,1347,1348,1348,1345,1200
20230821,101700,1318660976,1346,1348,1348,1346,1031
20230821,101600,1317272287,1347,1347,1347,1346,2072
20230821,101500,1314481314,1345,1344,1345,1344,2479
20230821,101400,1311148679,1344,1343,1344,1342,1167
20230821,101300,1309581384,1344,1348,1348,1344,4792
20230821,101200,1303138431,1348,1349,1350,1348,4718
20230821,101100,1296777167,1350,1349,1350,1346,1653
20230821,101000,1294549600,1349,1350,1350,1349,1435
20230821,100900,1292612882,1350,1350,1350,1349,418
20230821,100800,1292048987,1350,1348,1350,1348,17468
20230821,100700,1268480795,1348,1347,1348,1347,525
20230821,100600,1267773415,1347,1349,1349,1347,3942
20230821,100500,1262456172,1349,1349,1350,1349,2661
20230821,100400,1258866482,1348,1347,1348,1347,253
20230821,100300,1258525491,1346,1343,1346,1343,3719
20230821,100200,1253523844,1343,1345,1346,1342,23193
20230821,100100,1222373998,1345,1347,1347,1345,18516
20230821,100000,1197447251,1347,1350,1350,1347,2343
20230821,095900,1194287252,1350,1350,1350,1350,1630
20230821,095800,1192086752,1351,1351,1352,1350,6229
20230821,095700,1183675221,1351,1351,1353,1350,8076
20230821,095600,1172761604,1352,1350,1352,1350,5019
20230821,095500,1165980808,1350,1352,1352,1349,3963
20230821,095400,1160629999,1353,1347,1353,1346,13364
20230821,095300,1142592632,1347,1347,1347,1343,1294
20230821,095200,1140853156,1347,1342,1347,1342,18327
20230821,095100,1116197632,1342,1343,1344,1341,6258
20230821,095000,1107796913,1345,1343,1345,1342,1006
20230821,094900,1106446816,1342,1346,1346,1342,113
20230821,094800,1106294906,1341,1345,1347,1340,7700
20230821,094700,1095963677,1345,1346,1346,1345,1483
20230821,094600,1093967584,1347,1343,1347,1341,14471
20230821,094500,1074524275,1343,1342,1343,1341,25684
20230821,094400,1040056076,1342,1334,1342,1334,86236
20230821,094300,924805958,1334,1333,1334,1333,15049
20230821,094200,904732093,1334,1336,1336,1332,2299
20230821,094100,901663085,1336,1330,1336,1328,19289
20230821,094000,875968387,1332,1332,1333,1328,10475
20230821,093900,862034428,1332,1333,1333,1326,40478
20230821,093800,808287457,1333,1333,1333,1328,18478
20230821,093700,783709196,1334,1334,1335,1332,3673
20230821,093600,778811992,1335,1335,1335,1334,589
20230821,093500,778025692,1335,1334,1336,1330,19015
20230821,093400,752712674,1334,1337,1337,1334,11737
20230821,093300,737041598,1337,1336,1337,1335,6770
20230821,093200,727997107,1336,1337,1337,1336,7647
20230821,093100,717779893,1337,1340,1340,1337,2290
20230821,093000,714717554,1340,1341,1341,1337,2929
20230821,092900,710794792,1341,1340,1341,1340,3160
20230821,092800,706560300,1341,1337,1341,1337,11914
20230821,092700,690605511,1339,1339,1339,1337,1092
20230821,092600,689143587,1336,1337,1340,1336,5689
20230821,092500,681540991,1337,1336,1340,1335,7302
20230821,092400,671783948,1341,1342,1342,1335,2326
20230821,092300,668672835,1342,1343,1343,1340,953
20230821,092200,667393974,1343,1344,1344,1340,4366
20230821,092100,661539324,1344,1345,1345,1343,2313
20230821,092000,658430015,1345,1344,1346,1343,4360
20230821,091900,652569085,1344,1341,1344,1340,2875
20230821,091800,648710540,1341,1332,1341,1332,47016
20230821,091700,585961468,1332,1329,1333,1327,48773
20230821,091600,521123540,1329,1335,1335,1329,33916
20230821,091500,475979626,1334,1336,1337,1334,12642
20230821,091400,459101743,1337,1337,1340,1335,10344
20230821,091300,445278174,1336,1338,1340,1335,12099
20230821,091200,429103619,1338,1341,1341,1338,2966
20230821,091100,425132168,1341,1339,1343,1334,18873
20230821,091000,399884189,1339,1343,1343,1337,10754
20230821,090900,385487955,1343,1344,1344,1338,13340
20230821,090800,367619185,1344,1345,1345,1342,5578
20230821,090700,360126875,1345,1346,1347,1342,15355
20230821,090600,339502705,1342,1344,1346,1340,17891
20230821,090500,315489598,1344,1320,1345,1318,36044
20230821,090400,267478526,1328,1342,1345,1318,67455
20230821,090300,177529486,1343,1350,1350,1341,17148
20230821,090200,154493550,1350,1356,1356,1345,9205
20230821,090100,142043322,1355,1350,1358,1340,19893
20230821,090000,115181224,1340,1336,1355,1336,85559