stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202800,617961180,1269,1269,1269,1269,21719
20230828,202700,617961180,1269,1269,1269,1269,0
20230828,202600,617961180,1269,1269,1269,1269,0
20230828,202500,617961180,1269,1269,1269,1269,0
20230828,202400,617961180,1269,1269,1269,1269,0
20230828,202300,617961180,1269,1269,1269,1269,0
20230828,202200,617961180,1269,1269,1269,1269,0
20230828,202100,617961180,1269,1269,1269,1269,0
20230828,202000,617961180,1269,1269,1269,1269,0
20230828,201900,617961180,1269,1269,1269,1269,0
20230828,201800,617961180,1269,1269,1269,1269,0
20230828,201700,617961180,1269,1269,1269,1269,0
20230828,201600,617961180,1269,1269,1269,1269,0
20230828,201500,617961180,1269,1269,1269,1269,0
20230828,201400,617961180,1269,1269,1269,1269,0
20230828,201300,617961180,1269,1269,1269,1269,0
20230828,201200,617961180,1269,1269,1269,1269,0
20230828,201100,617961180,1269,1269,1269,1269,0
20230828,201000,617961180,1269,1269,1269,1269,0
20230828,200900,617961180,1269,1269,1269,1269,0
20230828,200800,617961180,1269,1269,1269,1269,0
20230828,200700,617961180,1269,1269,1269,1269,0
20230828,200600,617961180,1269,1269,1269,1269,0
20230828,200500,617961180,1269,1269,1269,1269,0
20230828,200400,617961180,1269,1269,1269,1269,0
20230828,200300,617961180,1269,1269,1269,1269,0
20230828,200200,617961180,1269,1269,1269,1269,0
20230828,200100,617961180,1269,1269,1269,1269,0
20230828,200000,617961180,1269,1269,1269,1269,0
20230828,195900,617961180,1269,1269,1269,1269,0
20230828,195800,617961180,1269,1269,1269,1269,21719
20230828,195700,617961180,1269,1269,1269,1269,0
20230828,195600,617961180,1269,1269,1269,1269,0
20230828,195500,617961180,1269,1269,1269,1269,0
20230828,195400,617961180,1269,1269,1269,1269,0
20230828,195300,617961180,1269,1269,1269,1269,0
20230828,195200,617961180,1269,1269,1269,1269,0
20230828,195100,617961180,1269,1269,1269,1269,0
20230828,195000,617961180,1269,1269,1269,1269,0
20230828,194900,617961180,1269,1269,1269,1269,0
20230828,194800,617961180,1269,1269,1269,1269,0
20230828,194700,617961180,1269,1269,1269,1269,0
20230828,194600,617961180,1269,1269,1269,1269,0
20230828,194500,617961180,1269,1269,1269,1269,0
20230828,194400,617961180,1269,1269,1269,1269,0
20230828,194300,617961180,1269,1269,1269,1269,0
20230828,194200,617961180,1269,1269,1269,1269,0
20230828,194100,617961180,1269,1269,1269,1269,0
20230828,194000,617961180,1269,1269,1269,1269,0
20230828,193900,617961180,1269,1269,1269,1269,0
20230828,193800,617961180,1269,1269,1269,1269,0
20230828,193700,617961180,1269,1269,1269,1269,0
20230828,193600,617961180,1269,1269,1269,1269,0
20230828,193500,617961180,1269,1269,1269,1269,0
20230828,193400,617961180,1269,1269,1269,1269,0
20230828,193300,617961180,1269,1269,1269,1269,0
20230828,193200,617961180,1269,1269,1269,1269,0
20230828,193100,617961180,1269,1269,1269,1269,0
20230828,193000,617961180,1269,1269,1269,1269,0
20230828,192900,617961180,1269,1269,1269,1269,0
20230828,192800,617961180,1269,1269,1269,1269,21719
20230828,192700,617961180,1269,1269,1269,1269,0
20230828,192600,617961180,1269,1269,1269,1269,0
20230828,192500,617961180,1269,1269,1269,1269,0
20230828,192400,617961180,1269,1269,1269,1269,0
20230828,192300,617961180,1269,1269,1269,1269,0
20230828,192200,617961180,1269,1269,1269,1269,0
20230828,192100,617961180,1269,1269,1269,1269,0
20230828,192000,617961180,1269,1269,1269,1269,0
20230828,191900,617961180,1269,1269,1269,1269,0
20230828,191800,617961180,1269,1269,1269,1269,0
20230828,191700,617961180,1269,1269,1269,1269,0
20230828,191600,617961180,1269,1269,1269,1269,0
20230828,191500,617961180,1269,1269,1269,1269,0
20230828,191400,617961180,1269,1269,1269,1269,0
20230828,191300,617961180,1269,1269,1269,1269,0
20230828,191200,617961180,1269,1269,1269,1269,0
20230828,191100,617961180,1269,1269,1269,1269,0
20230828,191000,617961180,1269,1269,1269,1269,0
20230828,190900,617961180,1269,1269,1269,1269,0
20230828,190800,617961180,1269,1269,1269,1269,0
20230828,190700,617961180,1269,1269,1269,1269,0
20230828,190600,617961180,1269,1269,1269,1269,0
20230828,190500,617961180,1269,1269,1269,1269,0
20230828,190400,617961180,1269,1269,1269,1269,0
20230828,190300,617961180,1269,1269,1269,1269,0
20230828,190200,617961180,1269,1269,1269,1269,0
20230828,190100,617961180,1269,1269,1269,1269,0
20230828,190000,617961180,1269,1269,1269,1269,0
20230828,185900,617961180,1269,1269,1269,1269,0
20230828,185800,617961180,1269,1269,1269,1269,21719
20230828,185700,617961180,1269,1269,1269,1269,0
20230828,185600,617961180,1269,1269,1269,1269,0
20230828,185500,617961180,1269,1269,1269,1269,0
20230828,185400,617961180,1269,1269,1269,1269,0
20230828,185300,617961180,1269,1269,1269,1269,0
20230828,185200,617961180,1269,1269,1269,1269,0
20230828,185100,617961180,1269,1269,1269,1269,0
20230828,185000,617961180,1269,1269,1269,1269,0
20230828,184900,617961180,1269,1269,1269,1269,0
20230828,184800,617961180,1269,1269,1269,1269,0
20230828,184700,617961180,1269,1269,1269,1269,0
20230828,184600,617961180,1269,1269,1269,1269,0
20230828,184500,617961180,1269,1269,1269,1269,0
20230828,184400,617961180,1269,1269,1269,1269,0
20230828,184300,617961180,1269,1269,1269,1269,0
20230828,184200,617961180,1269,1269,1269,1269,0
20230828,184100,617961180,1269,1269,1269,1269,0
20230828,184000,617961180,1269,1269,1269,1269,0
20230828,183900,617961180,1269,1269,1269,1269,0
20230828,183800,617961180,1269,1269,1269,1269,0
20230828,183700,617961180,1269,1269,1269,1269,0
20230828,183600,617961180,1269,1269,1269,1269,0
20230828,183500,617961180,1269,1269,1269,1269,0
20230828,183400,617961180,1269,1269,1269,1269,0
20230828,183300,617961180,1269,1269,1269,1269,0
20230828,183200,617961180,1269,1269,1269,1269,0
20230828,183100,617961180,1269,1269,1269,1269,0
20230828,183000,617961180,1269,1269,1269,1269,0
20230828,182900,617961180,1269,1269,1269,1269,0
20230828,182800,617961180,1269,1269,1269,1269,21719
20230828,182700,617961180,1269,1269,1269,1269,0
20230828,182600,617961180,1269,1269,1269,1269,0
20230828,182500,617961180,1269,1269,1269,1269,0
20230828,182400,617961180,1269,1269,1269,1269,0
20230828,182300,617961180,1269,1269,1269,1269,0
20230828,182200,617961180,1269,1269,1269,1269,0
20230828,182100,617961180,1269,1269,1269,1269,0
20230828,182000,617961180,1269,1269,1269,1269,0
20230828,181900,617961180,1269,1269,1269,1269,0
20230828,181800,617961180,1269,1269,1269,1269,0
20230828,181700,617961180,1269,1269,1269,1269,0
20230828,181600,617961180,1269,1269,1269,1269,0
20230828,181500,617961180,1269,1269,1269,1269,0
20230828,181400,617961180,1269,1269,1269,1269,0
20230828,181300,617961180,1269,1269,1269,1269,0
20230828,181200,617961180,1269,1269,1269,1269,0
20230828,181100,617961180,1269,1269,1269,1269,0
20230828,181000,617961180,1269,1269,1269,1269,0
20230828,180900,617961180,1269,1269,1269,1269,0
20230828,180800,617961180,1269,1269,1269,1269,0
20230828,180700,617961180,1269,1269,1269,1269,0
20230828,180600,617961180,1269,1269,1269,1269,0
20230828,180500,617961180,1269,1269,1269,1269,0
20230828,180400,617961180,1269,1269,1269,1269,0
20230828,180300,617961180,1269,1269,1269,1269,0
20230828,180200,617961180,1269,1269,1269,1269,0
20230828,180100,617961180,1269,1269,1269,1269,0
20230828,180000,617961180,1269,1269,1269,1269,0
20230828,175900,617961180,1269,1269,1269,1269,0
20230828,175800,617961180,1269,1269,1269,1269,21719
20230828,175700,617961180,1269,1269,1269,1269,0
20230828,175600,617961180,1269,1269,1269,1269,0
20230828,175500,617961180,1269,1269,1269,1269,0
20230828,175400,617961180,1269,1269,1269,1269,0
20230828,175300,617961180,1269,1269,1269,1269,0
20230828,175200,617961180,1269,1269,1269,1269,0
20230828,175100,617961180,1269,1269,1269,1269,0
20230828,175000,617961180,1269,1269,1269,1269,0
20230828,174900,617961180,1269,1269,1269,1269,0
20230828,174800,617961180,1269,1269,1269,1269,0
20230828,174700,617961180,1269,1269,1269,1269,0
20230828,174600,617961180,1269,1269,1269,1269,0
20230828,174500,617961180,1269,1269,1269,1269,0
20230828,174400,617961180,1269,1269,1269,1269,0
20230828,174300,617961180,1269,1269,1269,1269,0
20230828,174200,617961180,1269,1269,1269,1269,0
20230828,174100,617961180,1269,1269,1269,1269,0
20230828,174000,617961180,1269,1269,1269,1269,0
20230828,173900,617961180,1269,1269,1269,1269,0
20230828,173800,617961180,1269,1269,1269,1269,0
20230828,173700,617961180,1269,1269,1269,1269,0
20230828,173600,617961180,1269,1269,1269,1269,0
20230828,173500,617961180,1269,1269,1269,1269,0
20230828,173400,617961180,1269,1269,1269,1269,0
20230828,173300,617961180,1269,1269,1269,1269,0
20230828,173200,617961180,1269,1269,1269,1269,0
20230828,173100,617961180,1269,1269,1269,1269,0
20230828,173000,617961180,1269,1269,1269,1269,0
20230828,172900,617961180,1269,1269,1269,1269,0
20230828,172800,617961180,1269,1269,1269,1269,21719
20230828,172700,617961180,1269,1269,1269,1269,0
20230828,172600,617961180,1269,1269,1269,1269,0
20230828,172500,617961180,1269,1269,1269,1269,0
20230828,172400,617961180,1269,1269,1269,1269,0
20230828,172300,617961180,1269,1269,1269,1269,0
20230828,172200,617961180,1269,1269,1269,1269,0
20230828,172100,617961180,1269,1269,1269,1269,0
20230828,172000,617961180,1269,1269,1269,1269,0
20230828,171900,617961180,1269,1269,1269,1269,0
20230828,171800,617961180,1269,1269,1269,1269,0
20230828,171700,617961180,1269,1269,1269,1269,0
20230828,171600,617961180,1269,1269,1269,1269,0
20230828,171500,617961180,1269,1269,1269,1269,0
20230828,171400,617961180,1269,1269,1269,1269,0
20230828,171300,617961180,1269,1269,1269,1269,0
20230828,171200,617961180,1269,1269,1269,1269,0
20230828,171100,617961180,1269,1269,1269,1269,0
20230828,171000,617961180,1269,1269,1269,1269,0
20230828,170900,617961180,1269,1269,1269,1269,0
20230828,170800,617961180,1269,1269,1269,1269,0
20230828,170700,617961180,1269,1269,1269,1269,0
20230828,170600,617961180,1269,1269,1269,1269,0
20230828,170500,617961180,1269,1269,1269,1269,0
20230828,170400,617961180,1269,1269,1269,1269,0
20230828,170300,617961180,1269,1269,1269,1269,0
20230828,170200,617961180,1269,1269,1269,1269,0
20230828,170100,617961180,1269,1269,1269,1269,0
20230828,170000,617961180,1269,1269,1269,1269,0
20230828,165900,617961180,1269,1269,1269,1269,0
20230828,165800,617961180,1269,1269,1269,1269,21719
20230828,165700,617961180,1269,1269,1269,1269,0
20230828,165600,617961180,1269,1269,1269,1269,0
20230828,165500,617961180,1269,1269,1269,1269,0
20230828,165400,617961180,1269,1269,1269,1269,0
20230828,165300,617961180,1269,1269,1269,1269,0
20230828,165200,617961180,1269,1269,1269,1269,0
20230828,165100,617961180,1269,1269,1269,1269,0
20230828,165000,617961180,1269,1269,1269,1269,0
20230828,164900,617961180,1269,1269,1269,1269,0
20230828,164800,617961180,1269,1269,1269,1269,0
20230828,164700,617961180,1269,1269,1269,1269,0
20230828,164600,617961180,1269,1269,1269,1269,0
20230828,164500,617961180,1269,1269,1269,1269,0
20230828,164400,617961180,1269,1269,1269,1269,0
20230828,164300,617961180,1269,1269,1269,1269,0
20230828,164200,617961180,1269,1269,1269,1269,0
20230828,164100,617961180,1269,1269,1269,1269,0
20230828,164000,617961180,1269,1269,1269,1269,0
20230828,163900,617961180,1269,1269,1269,1269,0
20230828,163800,617961180,1269,1269,1269,1269,0
20230828,163700,617961180,1269,1269,1269,1269,0
20230828,163600,617961180,1269,1269,1269,1269,0
20230828,163500,617961180,1269,1269,1269,1269,0
20230828,163400,617961180,1269,1269,1269,1269,0
20230828,163300,617961180,1269,1269,1269,1269,0
20230828,163200,617961180,1269,1269,1269,1269,0
20230828,163100,617961180,1269,1269,1269,1269,0
20230828,163000,617961180,1269,1269,1269,1269,0
20230828,162900,617961180,1269,1269,1269,1269,0
20230828,162800,617961180,1269,1269,1269,1269,21719
20230828,162700,617961180,1269,1269,1269,1269,0
20230828,162600,617961180,1269,1269,1269,1269,0
20230828,162500,617961180,1269,1269,1269,1269,0
20230828,162400,617961180,1269,1269,1269,1269,0
20230828,162300,617961180,1269,1269,1269,1269,0
20230828,162200,617961180,1269,1269,1269,1269,0
20230828,162100,617961180,1269,1269,1269,1269,0
20230828,162000,617961180,1269,1269,1269,1269,0
20230828,161900,617961180,1269,1269,1269,1269,0
20230828,161800,617961180,1269,1269,1269,1269,0
20230828,161700,617961180,1269,1269,1269,1269,0
20230828,161600,617961180,1269,1269,1269,1269,0
20230828,161500,617961180,1269,1269,1269,1269,0
20230828,161400,617961180,1269,1269,1269,1269,0
20230828,161300,617961180,1269,1269,1269,1269,0
20230828,161200,617961180,1269,1269,1269,1269,0
20230828,161100,617961180,1269,1269,1269,1269,0
20230828,161000,617961180,1269,1269,1269,1269,0
20230828,160900,617961180,1269,1269,1269,1269,0
20230828,160800,617961180,1269,1269,1269,1269,0
20230828,160700,617961180,1269,1269,1269,1269,0
20230828,160600,617961180,1269,1269,1269,1269,0
20230828,160500,617961180,1269,1269,1269,1269,0
20230828,160400,617961180,1269,1269,1269,1269,0
20230828,160300,617961180,1269,1269,1269,1269,0
20230828,160200,617961180,1269,1269,1269,1269,0
20230828,160100,617961180,1269,1269,1269,1269,0
20230828,160000,617961180,1269,1269,1269,1269,0
20230828,155900,617961180,1269,1269,1269,1269,0
20230828,155800,617961180,1269,1269,1269,1269,21719
20230828,155700,617961180,1269,1269,1269,1269,0
20230828,155600,617961180,1269,1269,1269,1269,0
20230828,155500,617961180,1269,1269,1269,1269,0
20230828,155400,617961180,1269,1269,1269,1269,0
20230828,155300,617961180,1269,1269,1269,1269,0
20230828,155200,617961180,1269,1269,1269,1269,0
20230828,155100,617961180,1269,1269,1269,1269,0
20230828,155000,617961180,1269,1269,1269,1269,0
20230828,154900,617961180,1269,1269,1269,1269,0
20230828,154800,617961180,1269,1269,1269,1269,0
20230828,154700,617961180,1269,1269,1269,1269,0
20230828,154600,617961180,1269,1269,1269,1269,0
20230828,154500,617961180,1269,1269,1269,1269,0
20230828,154400,617961180,1269,1269,1269,1269,0
20230828,154300,617961180,1269,1269,1269,1269,0
20230828,154200,617961180,1269,1269,1269,1269,0
20230828,154100,617961180,1269,1269,1269,1269,0
20230828,154000,617961180,1269,1269,1269,1269,0
20230828,153900,617961180,1269,1269,1269,1269,0
20230828,153800,617961180,1269,1269,1269,1269,0
20230828,153700,617961180,1269,1269,1269,1269,0
20230828,153600,617961180,1269,1269,1269,1269,0
20230828,153500,617961180,1269,1269,1269,1269,0
20230828,153400,617961180,1269,1269,1269,1269,0
20230828,153300,617961180,1269,1269,1269,1269,0
20230828,153200,617961180,1269,1269,1269,1269,0
20230828,153100,617961180,1269,1269,1269,1269,0
20230828,153000,617961180,1269,1269,1269,1269,21719
20230828,152900,590399769,1280,1280,1280,1280,0
20230828,152800,590399769,1280,1280,1280,1280,0
20230828,152700,590399769,1280,1280,1280,1280,0
20230828,152600,590399769,1280,1280,1280,1280,0
20230828,152500,590399769,1280,1280,1280,1280,0
20230828,152400,590399769,1280,1280,1280,1280,0
20230828,152300,590399769,1280,1280,1280,1280,0
20230828,152200,590399769,1280,1280,1280,1280,0
20230828,152100,590399769,1280,1280,1280,1280,0
20230828,152000,590399769,1280,1280,1280,1280,0
20230828,151900,590399769,1280,1280,1280,1280,40
20230828,151800,590348569,1280,1280,1280,1280,107
20230828,151700,590211609,1280,1280,1280,1280,102
20230828,151600,590081049,1276,1276,1276,1276,420
20230828,151500,589545129,1272,1272,1272,1272,3
20230828,151400,589541313,1272,1272,1272,1272,0
20230828,151300,589541313,1272,1275,1275,1272,2234
20230828,151200,586698233,1273,1273,1273,1273,499
20230828,151100,586063006,1273,1273,1273,1273,0
20230828,151000,586063006,1273,1273,1273,1273,199
20230828,150900,585809679,1273,1275,1277,1273,1001
20230828,150800,584532603,1277,1273,1277,1273,260
20230828,150700,584200753,1273,1271,1273,1271,2160
20230828,150600,581452649,1272,1272,1272,1272,784
20230828,150500,580455401,1273,1273,1273,1273,1
20230828,150400,580454128,1272,1273,1273,1272,909
20230828,150300,579297222,1273,1276,1276,1273,281
20230828,150200,578939506,1273,1273,1273,1273,200
20230828,150100,578684906,1274,1275,1275,1274,417
20230828,150000,578153642,1274,1274,1274,1274,0
20230828,145900,578153642,1274,1274,1274,1274,26
20230828,145800,578120518,1274,1274,1274,1274,0
20230828,145700,578120518,1274,1274,1274,1274,0
20230828,145600,578120518,1274,1274,1274,1274,1
20230828,145500,578119244,1274,1273,1274,1273,478
20230828,145400,577510742,1273,1273,1273,1273,0
20230828,145300,577510742,1273,1274,1274,1273,1543
20230828,145200,575546322,1273,1273,1273,1273,778
20230828,145100,574555928,1273,1273,1273,1273,193
20230828,145000,574310239,1273,1273,1273,1273,918
20230828,144900,573141625,1273,1277,1277,1273,9
20230828,144800,573130156,1278,1278,1278,1278,0
20230828,144700,573130156,1278,1278,1278,1278,525
20230828,144600,572459206,1278,1278,1278,1278,81
20230828,144500,572355688,1280,1280,1280,1280,9
20230828,144400,572344168,1277,1276,1277,1271,2315
20230828,144300,569393729,1277,1277,1277,1277,1
20230828,144200,569392452,1271,1271,1271,1271,0
20230828,144100,569392452,1271,1271,1271,1271,0
20230828,144000,569392452,1271,1271,1271,1271,0
20230828,143900,569392452,1271,1273,1273,1271,1858
20230828,143800,567028934,1271,1277,1277,1271,2441
20230828,143700,563923486,1277,1278,1280,1277,1265
20230828,143600,562306981,1277,1277,1277,1277,22
20230828,143500,562278887,1273,1276,1284,1273,2401
20230828,143400,559200772,1273,1273,1276,1273,625
20230828,143300,558405141,1272,1272,1272,1272,0
20230828,143200,558405141,1272,1275,1275,1272,3061
20230828,143100,554506367,1276,1277,1277,1276,613
20230828,143000,553724128,1278,1278,1278,1278,1
20230828,142900,553722850,1278,1278,1278,1278,12
20230828,142800,553707514,1284,1284,1284,1284,2
20230828,142700,553704946,1279,1279,1279,1279,62
20230828,142600,553625648,1284,1278,1284,1278,1812
20230828,142500,551309480,1277,1278,1278,1277,565
20230828,142400,550587715,1279,1275,1279,1275,720
20230828,142300,549667711,1275,1280,1280,1275,3669
20230828,142200,544982843,1280,1282,1282,1280,382
20230828,142100,544493486,1283,1283,1283,1283,185
20230828,142000,544256131,1283,1283,1283,1283,36
20230828,141900,544209943,1283,1281,1283,1280,2361
20230828,141800,541187537,1281,1281,1282,1281,1200
20230828,141700,539650237,1284,1284,1284,1284,252
20230828,141600,539326669,1284,1284,1284,1279,912
20230828,141500,538155716,1279,1283,1285,1279,4635
20230828,141400,532214620,1284,1285,1285,1283,290
20230828,141300,531842260,1287,1282,1287,1282,171
20230828,141200,531623033,1290,1289,1290,1279,868
20230828,141100,530504737,1280,1291,1291,1280,10005
20230828,141000,517691288,1300,1305,1305,1289,10534
20230828,140900,503996242,1305,1284,1305,1281,14382
20230828,140800,485400225,1284,1284,1284,1284,120
20230828,140700,485246145,1284,1284,1284,1284,0
20230828,140600,485246145,1284,1284,1284,1284,1
20230828,140500,485244861,1284,1278,1284,1278,676
20230828,140400,484379767,1285,1285,1285,1285,805
20230828,140300,483345342,1278,1285,1285,1278,385
20230828,140200,482853195,1285,1285,1285,1278,284
20230828,140100,482490045,1285,1278,1285,1278,1208
20230828,140000,480946121,1281,1285,1285,1278,3754
20230828,135900,476147316,1286,1287,1287,1283,42
20230828,135800,476093390,1287,1287,1287,1287,5
20230828,135700,476086955,1287,1280,1287,1280,1615
20230828,135600,474019664,1281,1286,1286,1281,1794
20230828,135500,471720039,1285,1288,1288,1285,8
20230828,135400,471709749,1288,1285,1288,1284,317
20230828,135300,471301917,1285,1288,1288,1285,3
20230828,135200,471298056,1285,1286,1286,1285,958
20230828,135100,470067010,1288,1292,1292,1287,866
20230828,135000,468950196,1292,1288,1292,1288,2007
20230828,134900,466362202,1288,1281,1288,1280,6880
20230828,134800,457538372,1281,1281,1281,1280,4792
20230828,134700,451399823,1281,1290,1290,1280,10131
20230828,134600,438408445,1294,1294,1294,1294,180
20230828,134500,438175525,1294,1294,1294,1289,69
20230828,134400,438086524,1294,1292,1307,1284,12248
20230828,134300,422284321,1291,1296,1305,1291,4086
20230828,134200,416996162,1295,1304,1310,1283,12232
20230828,134100,401103826,1308,1285,1308,1282,10572
20230828,134000,387363793,1285,1304,1305,1285,10995
20230828,133900,373126752,1305,1290,1308,1286,22634
20230828,133800,343728712,1296,1290,1300,1284,21115
20230828,133700,316386840,1290,1276,1290,1276,21122
20230828,133600,289317466,1276,1276,1276,1276,424
20230828,133500,288776442,1276,1276,1276,1276,1044
20230828,133400,287444298,1276,1276,1276,1276,5
20230828,133300,287437918,1276,1276,1276,1276,0
20230828,133200,287437918,1276,1275,1276,1275,4567
20230828,133100,281613983,1275,1274,1275,1274,1696
20230828,133000,279453274,1274,1273,1274,1273,97
20230828,132900,279329773,1273,1273,1273,1273,4
20230828,132800,279324681,1272,1272,1272,1272,1818
20230828,132700,277012185,1270,1271,1271,1270,748
20230828,132600,276062125,1272,1272,1272,1272,1181
20230828,132500,274559893,1272,1270,1272,1270,555
20230828,132400,273855033,1271,1271,1271,1271,53
20230828,132300,273787670,1271,1271,1271,1271,760
20230828,132200,272821710,1271,1271,1271,1271,1243
20230828,132100,271241857,1272,1272,1272,1272,0
20230828,132000,271241857,1272,1272,1272,1272,50
20230828,131900,271178257,1272,1273,1273,1271,507
20230828,131800,270533349,1273,1273,1273,1273,0
20230828,131700,270533349,1273,1273,1273,1273,496
20230828,131600,269901941,1273,1273,1273,1273,5
20230828,131500,269895576,1273,1274,1274,1272,1192
20230828,131400,268379218,1274,1274,1274,1274,10
20230828,131300,268366478,1274,1274,1274,1274,0
20230828,131200,268366478,1274,1274,1274,1274,0
20230828,131100,268366478,1274,1272,1274,1272,1089
20230828,131000,266979895,1272,1272,1272,1272,657
20230828,130900,266144191,1272,1273,1274,1272,2703
20230828,130800,262700699,1273,1273,1273,1273,1200
20230828,130700,261173099,1273,1272,1273,1272,1672
20230828,130600,259044743,1271,1275,1275,1271,1920
20230828,130500,256602947,1274,1273,1274,1273,811
20230828,130400,255569896,1273,1273,1273,1273,0
20230828,130300,255569896,1273,1272,1273,1271,1311
20230828,130200,253903592,1273,1273,1273,1273,3
20230828,130100,253899773,1271,1273,1273,1271,898
20230828,130000,252757756,1273,1273,1273,1273,1
20230828,125900,252756483,1273,1273,1273,1273,2
20230828,125800,252753937,1274,1274,1274,1274,0
20230828,125700,252753937,1274,1274,1274,1274,1
20230828,125600,252752663,1274,1274,1274,1274,56
20230828,125500,252681319,1274,1274,1274,1274,12
20230828,125400,252666031,1274,1274,1274,1274,5
20230828,125300,252659661,1274,1274,1274,1274,35
20230828,125200,252615071,1274,1273,1274,1272,406
20230828,125100,252098415,1273,1273,1273,1273,100
20230828,125000,251971115,1273,1273,1273,1273,4
20230828,124900,251966023,1273,1273,1273,1273,52
20230828,124800,251899827,1274,1274,1274,1274,55
20230828,124700,251829757,1274,1274,1274,1274,5
20230828,124600,251823387,1274,1274,1274,1274,10
20230828,124500,251810647,1274,1273,1274,1273,17
20230828,124400,251789003,1274,1274,1274,1272,202
20230828,124300,251531833,1274,1275,1275,1274,183
20230828,124200,251298658,1274,1274,1274,1274,2182
20230828,124100,248518790,1275,1275,1275,1275,0
20230828,124000,248518790,1275,1275,1275,1275,0
20230828,123900,248518790,1275,1275,1275,1275,0
20230828,123800,248518790,1275,1275,1275,1275,0
20230828,123700,248518790,1275,1275,1275,1275,0
20230828,123600,248518790,1275,1275,1275,1275,5
20230828,123500,248512415,1275,1275,1275,1275,0
20230828,123400,248512415,1275,1273,1275,1271,181
20230828,123300,248281920,1273,1273,1273,1273,321
20230828,123200,247873287,1273,1273,1273,1273,0
20230828,123100,247873287,1273,1273,1273,1273,0
20230828,123000,247873287,1273,1273,1273,1271,451
20230828,122900,247299166,1274,1273,1274,1273,246
20230828,122800,246985979,1270,1270,1270,1270,0
20230828,122700,246985979,1270,1272,1272,1270,2439
20230828,122600,243888345,1270,1270,1270,1270,0
20230828,122500,243888345,1270,1273,1273,1270,3000
20230828,122400,240076172,1274,1274,1274,1274,0
20230828,122300,240076172,1274,1274,1275,1274,14
20230828,122200,240058335,1275,1274,1275,1274,2000
20230828,122100,237508339,1275,1274,1275,1274,168
20230828,122000,237294198,1271,1272,1272,1271,673
20230828,121900,236438610,1272,1275,1275,1272,264
20230828,121800,236102772,1275,1275,1275,1275,0
20230828,121700,236102772,1275,1275,1275,1275,14
20230828,121600,236084922,1272,1272,1272,1272,1
20230828,121500,236083650,1274,1274,1274,1274,2
20230828,121400,236081102,1274,1274,1274,1274,0
20230828,121300,236081102,1274,1274,1274,1274,9
20230828,121200,236069636,1274,1274,1274,1274,3
20230828,121100,236065814,1272,1272,1272,1272,2
20230828,121000,236063270,1272,1272,1272,1272,201
20230828,120900,235807598,1275,1275,1275,1274,4
20230828,120800,235802499,1275,1275,1275,1275,51
20230828,120700,235737474,1275,1275,1275,1275,0
20230828,120600,235737474,1275,1275,1275,1275,0
20230828,120500,235737474,1275,1275,1275,1275,0
20230828,120400,235737474,1275,1275,1275,1275,4
20230828,120300,235732374,1275,1275,1275,1275,5
20230828,120200,235725999,1272,1272,1272,1272,0
20230828,120100,235725999,1272,1272,1272,1272,717
20230828,120000,234813975,1272,1272,1272,1272,0
20230828,115900,234813975,1272,1272,1272,1272,0
20230828,115800,234813975,1272,1272,1272,1272,51
20230828,115700,234749103,1272,1272,1272,1272,0
20230828,115600,234749103,1272,1272,1272,1272,1000
20230828,115500,233477103,1272,1272,1272,1272,124
20230828,115400,233319375,1271,1273,1273,1271,3088
20230828,115300,229392277,1277,1277,1277,1277,0
20230828,115200,229392277,1277,1277,1277,1277,0
20230828,115100,229392277,1277,1277,1277,1277,0
20230828,115000,229392277,1277,1277,1277,1277,0
20230828,114900,229392277,1277,1277,1277,1277,50
20230828,114800,229328427,1277,1277,1277,1277,7
20230828,114700,229319488,1273,1274,1274,1273,462
20230828,114600,228731272,1273,1273,1273,1273,0
20230828,114500,228731272,1273,1273,1273,1273,0
20230828,114400,228731272,1273,1272,1273,1272,348
20230828,114300,228288416,1272,1274,1274,1272,781
20230828,114200,227293984,1273,1273,1273,1273,0
20230828,114100,227293984,1273,1273,1273,1273,0
20230828,114000,227293984,1273,1273,1273,1273,0
20230828,113900,227293984,1273,1273,1273,1273,1449
20230828,113800,225449407,1278,1278,1278,1278,100
20230828,113700,225321607,1278,1278,1278,1278,0
20230828,113600,225321607,1278,1278,1278,1278,8
20230828,113500,225311383,1273,1278,1278,1273,203
20230828,113400,225052949,1273,1274,1274,1273,260
20230828,113300,224721869,1273,1273,1273,1273,0
20230828,113200,224721869,1273,1273,1273,1273,1052
20230828,113100,223382673,1273,1273,1273,1273,0
20230828,113000,223382673,1273,1278,1278,1273,4000
20230828,112900,218289817,1275,1275,1275,1275,221
20230828,112800,218008042,1275,1275,1275,1275,0
20230828,112700,218008042,1275,1278,1278,1275,1718
20230828,112600,215817389,1278,1278,1278,1278,0
20230828,112500,215817389,1278,1275,1278,1275,16
20230828,112400,215796962,1276,1276,1276,1276,462
20230828,112300,215207450,1275,1275,1275,1275,0
20230828,112200,215207450,1275,1275,1275,1275,876
20230828,112100,214090550,1275,1275,1275,1275,0
20230828,112000,214090550,1275,1275,1275,1275,187
20230828,111900,213852125,1275,1276,1276,1275,192
20230828,111800,213607323,1276,1276,1276,1276,0
20230828,111700,213607323,1276,1276,1276,1276,536
20230828,111600,212923387,1276,1276,1276,1276,0
20230828,111500,212923387,1276,1276,1276,1276,6
20230828,111400,212915731,1276,1276,1276,1276,0
20230828,111300,212915731,1276,1276,1276,1276,105
20230828,111200,212781751,1276,1276,1276,1276,3
20230828,111100,212777923,1276,1277,1277,1276,9
20230828,111000,212766434,1278,1278,1278,1278,0
20230828,110900,212766434,1278,1278,1278,1278,1005
20230828,110800,211482044,1278,1278,1278,1278,1
20230828,110700,211480766,1278,1278,1278,1278,16
20230828,110600,211460318,1278,1278,1278,1278,0
20230828,110500,211460318,1278,1278,1278,1278,10
20230828,110400,211447538,1278,1278,1278,1278,0
20230828,110300,211447538,1278,1278,1278,1278,7
20230828,110200,211438592,1275,1279,1279,1275,288
20230828,110100,211070332,1279,1279,1279,1279,244
20230828,110000,210758256,1278,1277,1278,1274,1709
20230828,105900,208580620,1278,1277,1278,1277,15
20230828,105800,208561455,1277,1277,1277,1277,7
20230828,105700,208552516,1277,1277,1277,1277,414
20230828,105600,208023838,1277,1278,1278,1277,23
20230828,105500,207994465,1278,1278,1278,1278,15
20230828,105400,207975295,1280,1280,1280,1280,0
20230828,105300,207975295,1280,1280,1280,1280,0
20230828,105200,207975295,1280,1280,1280,1280,0
20230828,105100,207975295,1280,1280,1280,1280,3
20230828,105000,207971455,1277,1279,1279,1277,14
20230828,104900,207953565,1280,1280,1280,1280,6
20230828,104800,207945885,1281,1281,1281,1281,0
20230828,104700,207945885,1281,1281,1281,1281,0
20230828,104600,207945885,1281,1281,1281,1281,0
20230828,104500,207945885,1281,1281,1281,1281,0
20230828,104400,207945885,1281,1281,1281,1281,0
20230828,104300,207945885,1281,1281,1281,1281,1
20230828,104200,207944604,1281,1281,1281,1281,154
20230828,104100,207747330,1282,1282,1282,1282,10
20230828,104000,207734510,1282,1282,1282,1282,51
20230828,103900,207669128,1283,1283,1283,1283,0
20230828,103800,207669128,1283,1283,1283,1283,10
20230828,103700,207656298,1283,1283,1283,1283,0
20230828,103600,207656298,1283,1283,1283,1283,0
20230828,103500,207656298,1283,1283,1283,1283,1
20230828,103400,207655015,1277,1277,1277,1277,236
20230828,103300,207353643,1277,1277,1277,1277,1
20230828,103200,207352366,1276,1276,1276,1276,0
20230828,103100,207352366,1276,1283,1284,1276,319
20230828,103000,206943167,1274,1284,1284,1274,2397
20230828,102900,203885453,1284,1283,1284,1280,217
20230828,102800,203607615,1282,1282,1282,1282,184
20230828,102700,203371727,1282,1282,1282,1282,0
20230828,102600,203371727,1282,1283,1283,1282,327
20230828,102500,202952502,1284,1289,1289,1284,177
20230828,102400,202724984,1289,1282,1289,1282,229
20230828,102300,202431165,1282,1281,1282,1281,1485
20230828,102200,200528771,1281,1278,1281,1278,1693
20230828,102100,198362204,1274,1273,1274,1273,772
20230828,102000,197378677,1279,1278,1279,1278,42
20230828,101900,197324990,1272,1277,1277,1272,704
20230828,101800,196428657,1279,1279,1279,1279,152
20230828,101700,196234249,1279,1279,1279,1279,8
20230828,101600,196224017,1276,1279,1279,1276,299
20230828,101500,195842190,1279,1279,1279,1279,1
20230828,101400,195840911,1280,1280,1280,1280,100
20230828,101300,195712911,1280,1279,1280,1279,367
20230828,101200,195243152,1280,1279,1280,1279,1201
20230828,101100,193707072,1280,1280,1280,1280,200
20230828,101000,193451072,1279,1271,1279,1271,5300
20230828,100900,186694530,1270,1270,1270,1270,0
20230828,100800,186694530,1270,1270,1270,1270,101
20230828,100700,186566260,1270,1270,1270,1270,3
20230828,100600,186562450,1270,1270,1270,1270,0
20230828,100500,186562450,1270,1270,1270,1270,1
20230828,100400,186561180,1266,1269,1269,1266,3500
20230828,100300,182129405,1267,1269,1269,1267,687
20230828,100200,181258936,1269,1269,1269,1269,0
20230828,100100,181258936,1269,1269,1269,1269,0
20230828,100000,181258936,1269,1269,1269,1269,2357
20230828,095900,178267903,1269,1267,1269,1267,371
20230828,095800,177797824,1268,1267,1268,1267,18
20230828,095700,177775017,1267,1269,1269,1267,4
20230828,095600,177769946,1269,1269,1269,1269,11
20230828,095500,177755987,1269,1269,1269,1269,100
20230828,095400,177629087,1266,1268,1268,1266,1045
20230828,095300,176306105,1267,1268,1268,1267,216
20230828,095200,176032431,1269,1270,1270,1269,293
20230828,095100,175660613,1269,1270,1270,1269,412
20230828,095000,175137543,1270,1270,1270,1270,0
20230828,094900,175137543,1270,1270,1270,1270,2009
20230828,094800,172586113,1270,1270,1270,1270,1091
20230828,094700,171200543,1270,1270,1270,1270,0
20230828,094600,171200543,1270,1271,1271,1270,411
20230828,094500,170678464,1271,1271,1271,1271,236
20230828,094400,170378508,1271,1272,1272,1271,38
20230828,094300,170330209,1271,1275,1278,1271,1107
20230828,094200,168922865,1274,1274,1274,1274,239
20230828,094100,168618379,1274,1272,1274,1272,439
20230828,094000,168059868,1272,1272,1272,1272,2
20230828,093900,168057324,1271,1272,1272,1271,208
20230828,093800,167792749,1272,1272,1272,1270,409
20230828,093700,167273302,1272,1272,1272,1272,20
20230828,093600,167247862,1273,1274,1274,1273,2261
20230828,093500,164369599,1273,1272,1273,1272,1600
20230828,093400,162332823,1273,1269,1273,1269,48
20230828,093300,162271871,1269,1266,1269,1266,615
20230828,093200,161493128,1266,1266,1266,1266,56
20230828,093100,161422232,1266,1270,1270,1266,325
20230828,093000,161010518,1264,1271,1271,1264,23
20230828,092900,160981425,1271,1267,1275,1261,9435
20230828,092800,149026890,1268,1275,1275,1268,4551
20230828,092700,143253220,1271,1278,1278,1271,202
20230828,092600,142995766,1278,1278,1279,1277,5042
20230828,092500,136552098,1278,1279,1279,1278,118
20230828,092400,136401276,1279,1278,1279,1276,299
20230828,092300,136019250,1280,1277,1280,1277,1336
20230828,092200,134310556,1281,1267,1281,1267,26
20230828,092100,134277544,1274,1274,1274,1271,6356
20230828,092000,126198321,1265,1264,1272,1264,103
20230828,091900,126067327,1263,1263,1263,1263,200
20230828,091800,125814727,1263,1267,1267,1263,3900
20230828,091700,120878919,1265,1266,1266,1265,1895
20230828,091600,118480744,1266,1268,1274,1262,7834
20230828,091500,108568521,1267,1267,1274,1267,748
20230828,091400,107620154,1265,1270,1270,1265,995
20230828,091300,106359467,1270,1274,1274,1270,1662
20230828,091200,104245385,1279,1279,1279,1279,38
20230828,091100,104196783,1280,1276,1280,1274,4504
20230828,091000,98434755,1277,1285,1290,1277,603
20230828,090900,97664259,1280,1271,1280,1265,6103
20230828,090800,89910954,1272,1274,1275,1272,7059
20230828,090700,80928826,1274,1275,1275,1272,379
20230828,090600,80445907,1275,1274,1276,1274,2171
20230828,090500,77678282,1274,1285,1289,1274,8291
20230828,090400,67076517,1285,1297,1297,1285,5573
20230828,090300,59867178,1305,1308,1308,1305,2444
20230828,090200,56674140,1308,1297,1308,1297,8274
20230828,090100,45881248,1297,1308,1311,1297,13234
20230828,090000,28608836,1311,1298,1325,1298,20650