stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200900,11538742870,1280,1280,1280,1280,90456
20230823,200800,11538742870,1280,1280,1280,1280,0
20230823,200700,11538742870,1280,1280,1280,1280,0
20230823,200600,11538742870,1280,1280,1280,1280,0
20230823,200500,11538742870,1280,1280,1280,1280,0
20230823,200400,11538742870,1280,1280,1280,1280,0
20230823,200300,11538742870,1280,1280,1280,1280,0
20230823,200200,11538742870,1280,1280,1280,1280,0
20230823,200100,11538742870,1280,1280,1280,1280,0
20230823,200000,11538742870,1280,1280,1280,1280,0
20230823,195900,11538742870,1280,1280,1280,1280,0
20230823,195800,11538742870,1280,1280,1280,1280,0
20230823,195700,11538742870,1280,1280,1280,1280,0
20230823,195600,11538742870,1280,1280,1280,1280,0
20230823,195500,11538742870,1280,1280,1280,1280,0
20230823,195400,11538742870,1280,1280,1280,1280,0
20230823,195300,11538742870,1280,1280,1280,1280,0
20230823,195200,11538742870,1280,1280,1280,1280,0
20230823,195100,11538742870,1280,1280,1280,1280,0
20230823,195000,11538742870,1280,1280,1280,1280,0
20230823,194900,11538742870,1280,1280,1280,1280,0
20230823,194800,11538742870,1280,1280,1280,1280,0
20230823,194700,11538742870,1280,1280,1280,1280,0
20230823,194600,11538742870,1280,1280,1280,1280,0
20230823,194500,11538742870,1280,1280,1280,1280,0
20230823,194400,11538742870,1280,1280,1280,1280,0
20230823,194300,11538742870,1280,1280,1280,1280,0
20230823,194200,11538742870,1280,1280,1280,1280,0
20230823,194100,11538742870,1280,1280,1280,1280,0
20230823,194000,11538742870,1280,1280,1280,1280,0
20230823,193900,11538742870,1280,1280,1280,1280,90456
20230823,193800,11538742870,1280,1280,1280,1280,0
20230823,193700,11538742870,1280,1280,1280,1280,0
20230823,193600,11538742870,1280,1280,1280,1280,0
20230823,193500,11538742870,1280,1280,1280,1280,0
20230823,193400,11538742870,1280,1280,1280,1280,0
20230823,193300,11538742870,1280,1280,1280,1280,0
20230823,193200,11538742870,1280,1280,1280,1280,0
20230823,193100,11538742870,1280,1280,1280,1280,0
20230823,193000,11538742870,1280,1280,1280,1280,0
20230823,192900,11538742870,1280,1280,1280,1280,0
20230823,192800,11538742870,1280,1280,1280,1280,0
20230823,192700,11538742870,1280,1280,1280,1280,0
20230823,192600,11538742870,1280,1280,1280,1280,0
20230823,192500,11538742870,1280,1280,1280,1280,0
20230823,192400,11538742870,1280,1280,1280,1280,0
20230823,192300,11538742870,1280,1280,1280,1280,0
20230823,192200,11538742870,1280,1280,1280,1280,0
20230823,192100,11538742870,1280,1280,1280,1280,0
20230823,192000,11538742870,1280,1280,1280,1280,0
20230823,191900,11538742870,1280,1280,1280,1280,0
20230823,191800,11538742870,1280,1280,1280,1280,0
20230823,191700,11538742870,1280,1280,1280,1280,0
20230823,191600,11538742870,1280,1280,1280,1280,0
20230823,191500,11538742870,1280,1280,1280,1280,0
20230823,191400,11538742870,1280,1280,1280,1280,0
20230823,191300,11538742870,1280,1280,1280,1280,0
20230823,191200,11538742870,1280,1280,1280,1280,0
20230823,191100,11538742870,1280,1280,1280,1280,0
20230823,191000,11538742870,1280,1280,1280,1280,0
20230823,190900,11538742870,1280,1280,1280,1280,90456
20230823,190800,11538742870,1280,1280,1280,1280,0
20230823,190700,11538742870,1280,1280,1280,1280,0
20230823,190600,11538742870,1280,1280,1280,1280,0
20230823,190500,11538742870,1280,1280,1280,1280,0
20230823,190400,11538742870,1280,1280,1280,1280,0
20230823,190300,11538742870,1280,1280,1280,1280,0
20230823,190200,11538742870,1280,1280,1280,1280,0
20230823,190100,11538742870,1280,1280,1280,1280,0
20230823,190000,11538742870,1280,1280,1280,1280,0
20230823,185900,11538742870,1280,1280,1280,1280,0
20230823,185800,11538742870,1280,1280,1280,1280,0
20230823,185700,11538742870,1280,1280,1280,1280,0
20230823,185600,11538742870,1280,1280,1280,1280,0
20230823,185500,11538742870,1280,1280,1280,1280,0
20230823,185400,11538742870,1280,1280,1280,1280,0
20230823,185300,11538742870,1280,1280,1280,1280,0
20230823,185200,11538742870,1280,1280,1280,1280,0
20230823,185100,11538742870,1280,1280,1280,1280,0
20230823,185000,11538742870,1280,1280,1280,1280,0
20230823,184900,11538742870,1280,1280,1280,1280,0
20230823,184800,11538742870,1280,1280,1280,1280,0
20230823,184700,11538742870,1280,1280,1280,1280,0
20230823,184600,11538742870,1280,1280,1280,1280,0
20230823,184500,11538742870,1280,1280,1280,1280,0
20230823,184400,11538742870,1280,1280,1280,1280,0
20230823,184300,11538742870,1280,1280,1280,1280,0
20230823,184200,11538742870,1280,1280,1280,1280,0
20230823,184100,11538742870,1280,1280,1280,1280,0
20230823,184000,11538742870,1280,1280,1280,1280,0
20230823,183900,11538742870,1280,1280,1280,1280,90456
20230823,183800,11538742870,1280,1280,1280,1280,0
20230823,183700,11538742870,1280,1280,1280,1280,0
20230823,183600,11538742870,1280,1280,1280,1280,0
20230823,183500,11538742870,1280,1280,1280,1280,0
20230823,183400,11538742870,1280,1280,1280,1280,0
20230823,183300,11538742870,1280,1280,1280,1280,0
20230823,183200,11538742870,1280,1280,1280,1280,0
20230823,183100,11538742870,1280,1280,1280,1280,0
20230823,183000,11538742870,1280,1280,1280,1280,0
20230823,182900,11538742870,1280,1280,1280,1280,0
20230823,182800,11538742870,1280,1280,1280,1280,0
20230823,182700,11538742870,1280,1280,1280,1280,0
20230823,182600,11538742870,1280,1280,1280,1280,0
20230823,182500,11538742870,1280,1280,1280,1280,0
20230823,182400,11538742870,1280,1280,1280,1280,0
20230823,182300,11538742870,1280,1280,1280,1280,0
20230823,182200,11538742870,1280,1280,1280,1280,0
20230823,182100,11538742870,1280,1280,1280,1280,0
20230823,182000,11538742870,1280,1280,1280,1280,0
20230823,181900,11538742870,1280,1280,1280,1280,0
20230823,181800,11538742870,1280,1280,1280,1280,0
20230823,181700,11538742870,1280,1280,1280,1280,0
20230823,181600,11538742870,1280,1280,1280,1280,0
20230823,181500,11538742870,1280,1280,1280,1280,0
20230823,181400,11538742870,1280,1280,1280,1280,0
20230823,181300,11538742870,1280,1280,1280,1280,0
20230823,181200,11538742870,1280,1280,1280,1280,0
20230823,181100,11538742870,1280,1280,1280,1280,0
20230823,181000,11538742870,1280,1280,1280,1280,0
20230823,180900,11538742870,1280,1280,1280,1280,90456
20230823,180800,11538742870,1280,1280,1280,1280,0
20230823,180700,11538742870,1280,1280,1280,1280,0
20230823,180600,11538742870,1280,1280,1280,1280,0
20230823,180500,11538742870,1280,1280,1280,1280,0
20230823,180400,11538742870,1280,1280,1280,1280,0
20230823,180300,11538742870,1280,1280,1280,1280,0
20230823,180200,11538742870,1280,1280,1280,1280,0
20230823,180100,11538742870,1280,1280,1280,1280,0
20230823,180000,11538742870,1280,1280,1280,1280,0
20230823,175900,11538742870,1280,1280,1280,1280,0
20230823,175800,11538742870,1280,1280,1280,1280,0
20230823,175700,11538742870,1280,1280,1280,1280,0
20230823,175600,11538742870,1280,1280,1280,1280,0
20230823,175500,11538742870,1280,1280,1280,1280,0
20230823,175400,11538742870,1280,1280,1280,1280,0
20230823,175300,11538742870,1280,1280,1280,1280,0
20230823,175200,11538742870,1280,1280,1280,1280,0
20230823,175100,11538742870,1280,1280,1280,1280,0
20230823,175000,11538742870,1280,1280,1280,1280,0
20230823,174900,11538742870,1280,1280,1280,1280,0
20230823,174800,11538742870,1280,1280,1280,1280,0
20230823,174700,11538742870,1280,1280,1280,1280,0
20230823,174600,11538742870,1280,1280,1280,1280,0
20230823,174500,11538742870,1280,1280,1280,1280,0
20230823,174400,11538742870,1280,1280,1280,1280,0
20230823,174300,11538742870,1280,1280,1280,1280,0
20230823,174200,11538742870,1280,1280,1280,1280,0
20230823,174100,11538742870,1280,1280,1280,1280,0
20230823,174000,11538742870,1280,1280,1280,1280,0
20230823,173900,11538742870,1280,1280,1280,1280,90456
20230823,173800,11538742870,1280,1280,1280,1280,0
20230823,173700,11538742870,1280,1280,1280,1280,0
20230823,173600,11538742870,1280,1280,1280,1280,0
20230823,173500,11538742870,1280,1280,1280,1280,0
20230823,173400,11538742870,1280,1280,1280,1280,0
20230823,173300,11538742870,1280,1280,1280,1280,0
20230823,173200,11538742870,1280,1280,1280,1280,0
20230823,173100,11538742870,1280,1280,1280,1280,0
20230823,173000,11538742870,1280,1280,1280,1280,0
20230823,172900,11538742870,1280,1280,1280,1280,0
20230823,172800,11538742870,1280,1280,1280,1280,0
20230823,172700,11538742870,1280,1280,1280,1280,0
20230823,172600,11538742870,1280,1280,1280,1280,0
20230823,172500,11538742870,1280,1280,1280,1280,0
20230823,172400,11538742870,1280,1280,1280,1280,0
20230823,172300,11538742870,1280,1280,1280,1280,0
20230823,172200,11538742870,1280,1280,1280,1280,0
20230823,172100,11538742870,1280,1280,1280,1280,0
20230823,172000,11538742870,1280,1280,1280,1280,0
20230823,171900,11538742870,1280,1280,1280,1280,0
20230823,171800,11538742870,1280,1280,1280,1280,0
20230823,171700,11538742870,1280,1280,1280,1280,0
20230823,171600,11538742870,1280,1280,1280,1280,0
20230823,171500,11538742870,1280,1280,1280,1280,0
20230823,171400,11538742870,1280,1280,1280,1280,0
20230823,171300,11538742870,1280,1280,1280,1280,0
20230823,171200,11538742870,1280,1280,1280,1280,0
20230823,171100,11538742870,1280,1280,1280,1280,0
20230823,171000,11538742870,1280,1280,1280,1280,0
20230823,170900,11538742870,1280,1280,1280,1280,90456
20230823,170800,11538742870,1280,1280,1280,1280,0
20230823,170700,11538742870,1280,1280,1280,1280,0
20230823,170600,11538742870,1280,1280,1280,1280,0
20230823,170500,11538742870,1280,1280,1280,1280,0
20230823,170400,11538742870,1280,1280,1280,1280,0
20230823,170300,11538742870,1280,1280,1280,1280,0
20230823,170200,11538742870,1280,1280,1280,1280,0
20230823,170100,11538742870,1280,1280,1280,1280,0
20230823,170000,11538742870,1280,1280,1280,1280,0
20230823,165900,11538742870,1280,1280,1280,1280,0
20230823,165800,11538742870,1280,1280,1280,1280,0
20230823,165700,11538742870,1280,1280,1280,1280,0
20230823,165600,11538742870,1280,1280,1280,1280,0
20230823,165500,11538742870,1280,1280,1280,1280,0
20230823,165400,11538742870,1280,1280,1280,1280,0
20230823,165300,11538742870,1280,1280,1280,1280,0
20230823,165200,11538742870,1280,1280,1280,1280,0
20230823,165100,11538742870,1280,1280,1280,1280,0
20230823,165000,11538742870,1280,1280,1280,1280,0
20230823,164900,11538742870,1280,1280,1280,1280,0
20230823,164800,11538742870,1280,1280,1280,1280,0
20230823,164700,11538742870,1280,1280,1280,1280,0
20230823,164600,11538742870,1280,1280,1280,1280,0
20230823,164500,11538742870,1280,1280,1280,1280,0
20230823,164400,11538742870,1280,1280,1280,1280,0
20230823,164300,11538742870,1280,1280,1280,1280,0
20230823,164200,11538742870,1280,1280,1280,1280,0
20230823,164100,11538742870,1280,1280,1280,1280,0
20230823,164000,11538742870,1280,1280,1280,1280,0
20230823,163900,11538742870,1280,1280,1280,1280,90456
20230823,163800,11538742870,1280,1280,1280,1280,0
20230823,163700,11538742870,1280,1280,1280,1280,0
20230823,163600,11538742870,1280,1280,1280,1280,0
20230823,163500,11538742870,1280,1280,1280,1280,0
20230823,163400,11538742870,1280,1280,1280,1280,0
20230823,163300,11538742870,1280,1280,1280,1280,0
20230823,163200,11538742870,1280,1280,1280,1280,0
20230823,163100,11538742870,1280,1280,1280,1280,0
20230823,163000,11538742870,1280,1280,1280,1280,0
20230823,162900,11538742870,1280,1280,1280,1280,0
20230823,162800,11538742870,1280,1280,1280,1280,0
20230823,162700,11538742870,1280,1280,1280,1280,0
20230823,162600,11538742870,1280,1280,1280,1280,0
20230823,162500,11538742870,1280,1280,1280,1280,0
20230823,162400,11538742870,1280,1280,1280,1280,0
20230823,162300,11538742870,1280,1280,1280,1280,0
20230823,162200,11538742870,1280,1280,1280,1280,0
20230823,162100,11538742870,1280,1280,1280,1280,0
20230823,162000,11538742870,1280,1280,1280,1280,0
20230823,161900,11538742870,1280,1280,1280,1280,0
20230823,161800,11538742870,1280,1280,1280,1280,0
20230823,161700,11538742870,1280,1280,1280,1280,0
20230823,161600,11538742870,1280,1280,1280,1280,0
20230823,161500,11538742870,1280,1280,1280,1280,0
20230823,161400,11538742870,1280,1280,1280,1280,0
20230823,161300,11538742870,1280,1280,1280,1280,0
20230823,161200,11538742870,1280,1280,1280,1280,0
20230823,161100,11538742870,1280,1280,1280,1280,0
20230823,161000,11538742870,1280,1280,1280,1280,0
20230823,160900,11538742870,1280,1280,1280,1280,90456
20230823,160800,11538742870,1280,1280,1280,1280,0
20230823,160700,11538742870,1280,1280,1280,1280,0
20230823,160600,11538742870,1280,1280,1280,1280,0
20230823,160500,11538742870,1280,1280,1280,1280,0
20230823,160400,11538742870,1280,1280,1280,1280,0
20230823,160300,11538742870,1280,1280,1280,1280,0
20230823,160200,11538742870,1280,1280,1280,1280,0
20230823,160100,11538742870,1280,1280,1280,1280,0
20230823,160000,11538742870,1280,1280,1280,1280,0
20230823,155900,11538742870,1280,1280,1280,1280,0
20230823,155800,11538742870,1280,1280,1280,1280,0
20230823,155700,11538742870,1280,1280,1280,1280,0
20230823,155600,11538742870,1280,1280,1280,1280,0
20230823,155500,11538742870,1280,1280,1280,1280,0
20230823,155400,11538742870,1280,1280,1280,1280,0
20230823,155300,11538742870,1280,1280,1280,1280,0
20230823,155200,11538742870,1280,1280,1280,1280,0
20230823,155100,11538742870,1280,1280,1280,1280,0
20230823,155000,11538742870,1280,1280,1280,1280,0
20230823,154900,11538742870,1280,1280,1280,1280,0
20230823,154800,11538742870,1280,1280,1280,1280,0
20230823,154700,11538742870,1280,1280,1280,1280,0
20230823,154600,11538742870,1280,1280,1280,1280,0
20230823,154500,11538742870,1280,1280,1280,1280,0
20230823,154400,11538742870,1280,1280,1280,1280,0
20230823,154300,11538742870,1280,1280,1280,1280,0
20230823,154200,11538742870,1280,1280,1280,1280,0
20230823,154100,11538742870,1280,1280,1280,1280,0
20230823,154000,11538742870,1280,1280,1280,1280,0
20230823,153900,11538742870,1280,1280,1280,1280,90456
20230823,153800,11538742870,1280,1280,1280,1280,0
20230823,153700,11538742870,1280,1280,1280,1280,0
20230823,153600,11538742870,1280,1280,1280,1280,0
20230823,153500,11538742870,1280,1280,1280,1280,0
20230823,153400,11538742870,1280,1280,1280,1280,0
20230823,153300,11538742870,1280,1280,1280,1280,0
20230823,153200,11538742870,1280,1280,1280,1280,0
20230823,153100,11538742870,1280,1280,1280,1280,0
20230823,153000,11538742870,1280,1280,1280,1280,90456
20230823,152900,11422959190,1256,1256,1256,1256,0
20230823,152800,11422959190,1256,1256,1256,1256,0
20230823,152700,11422959190,1256,1256,1256,1256,0
20230823,152600,11422959190,1256,1256,1256,1256,0
20230823,152500,11422959190,1256,1256,1256,1256,0
20230823,152400,11422959190,1256,1256,1256,1256,0
20230823,152300,11422959190,1256,1256,1256,1256,0
20230823,152200,11422959190,1256,1256,1256,1256,0
20230823,152100,11422959190,1256,1256,1256,1256,0
20230823,152000,11422959190,1256,1256,1256,1256,0
20230823,151900,11422959190,1256,1265,1283,1252,69057
20230823,151800,11335191204,1267,1264,1270,1264,15704
20230823,151700,11315304667,1269,1255,1269,1251,69137
20230823,151600,11228235855,1253,1256,1257,1253,8817
20230823,151500,11217168029,1257,1258,1258,1256,9065
20230823,151400,11205772893,1258,1257,1258,1257,1562
20230823,151300,11203808575,1256,1257,1260,1256,5493
20230823,151200,11196906582,1256,1258,1260,1253,9734
20230823,151100,11184679671,1258,1260,1260,1257,11641
20230823,151000,11170031193,1258,1255,1261,1255,14406
20230823,150900,11151903235,1251,1251,1252,1245,29633
20230823,150800,11114929684,1251,1262,1262,1251,6356
20230823,150700,11106949061,1262,1260,1264,1260,12123
20230823,150600,11091650307,1258,1261,1261,1257,15524
20230823,150500,11072101986,1261,1259,1265,1259,10486
20230823,150400,11058857593,1260,1262,1264,1259,2972
20230823,150300,11055106857,1262,1264,1264,1257,8399
20230823,150200,11044519000,1265,1265,1266,1264,7424
20230823,150100,11035133788,1265,1264,1266,1261,10558
20230823,150000,11021776234,1264,1261,1264,1261,8013
20230823,145900,11011661755,1261,1258,1262,1258,3258
20230823,145800,11007562164,1258,1260,1262,1258,398
20230823,145700,11007061456,1260,1260,1260,1257,5018
20230823,145600,11000740852,1262,1264,1264,1262,10823
20230823,145500,10987073788,1264,1261,1266,1261,10163
20230823,145400,10974227738,1261,1255,1261,1252,14900
20230823,145300,10955466611,1256,1262,1264,1256,8417
20230823,145200,10944855136,1264,1255,1264,1253,20509
20230823,145100,10919044150,1256,1250,1258,1249,24347
20230823,145000,10888559705,1249,1247,1249,1244,9838
20230823,144900,10876303815,1247,1250,1251,1245,12802
20230823,144800,10860336993,1251,1243,1251,1243,6045
20230823,144700,10852784843,1240,1251,1252,1240,42962
20230823,144600,10799443421,1252,1252,1252,1248,16046
20230823,144500,10779390308,1252,1258,1258,1252,2876
20230823,144400,10775786382,1252,1257,1257,1252,3889
20230823,144300,10770908073,1259,1254,1260,1254,1775
20230823,144200,10768676210,1252,1255,1255,1249,26659
20230823,144100,10735340025,1255,1258,1258,1253,20653
20230823,144000,10709448819,1258,1260,1260,1258,2036
20230823,143900,10706885406,1260,1259,1260,1259,570
20230823,143800,10706167737,1260,1260,1260,1260,1
20230823,143700,10706166477,1260,1260,1260,1259,104
20230823,143600,10706035466,1260,1255,1260,1255,4184
20230823,143500,10700772261,1255,1260,1261,1255,3798
20230823,143400,10695992456,1260,1260,1260,1260,1100
20230823,143300,10694606456,1260,1263,1265,1260,1436
20230823,143200,10692793611,1263,1263,1263,1262,6691
20230823,143100,10684349365,1264,1264,1265,1264,3481
20230823,143000,10679949367,1264,1262,1265,1262,11052
20230823,142900,10665978477,1262,1266,1266,1258,9074
20230823,142800,10654553040,1265,1265,1267,1258,9753
20230823,142700,10642229277,1265,1252,1265,1252,15659
20230823,142600,10622545621,1251,1254,1254,1241,26608
20230823,142500,10589311903,1253,1259,1260,1253,18338
20230823,142400,10566286681,1261,1260,1261,1258,17962
20230823,142300,10543683053,1261,1262,1262,1259,6828
20230823,142200,10535073394,1261,1261,1262,1261,2184
20230823,142100,10532318581,1262,1263,1263,1262,2718
20230823,142000,10528887073,1264,1267,1267,1263,1672
20230823,141900,10526770564,1267,1270,1270,1267,2372
20230823,141800,10523762948,1270,1267,1270,1267,2490
20230823,141700,10520604815,1267,1270,1270,1267,7355
20230823,141600,10511285259,1271,1272,1272,1267,7679
20230823,141500,10501547515,1272,1269,1272,1268,1439
20230823,141400,10499720207,1269,1273,1273,1269,4535
20230823,141300,10493962708,1273,1274,1274,1273,2645
20230823,141200,10490595265,1274,1275,1278,1274,6161
20230823,141100,10482741793,1275,1281,1281,1273,3980
20230823,141000,10477663997,1280,1274,1280,1274,9846
20230823,140900,10465073463,1275,1274,1275,1273,2421
20230823,140800,10461988424,1274,1265,1274,1264,15483
20230823,140700,10442331903,1263,1265,1266,1263,570
20230823,140600,10441611463,1265,1263,1266,1259,4750
20230823,140500,10435610457,1263,1260,1263,1259,6356
20230823,140400,10427602668,1260,1260,1263,1260,8102
20230823,140300,10417386601,1260,1260,1260,1259,9766
20230823,140200,10405081491,1262,1263,1263,1258,1511
20230823,140100,10403177361,1264,1262,1268,1259,9412
20230823,140000,10391316003,1262,1266,1268,1262,10004
20230823,135900,10378656572,1267,1268,1269,1267,18158
20230823,135800,10355647496,1268,1269,1269,1267,5618
20230823,135700,10348526368,1269,1266,1270,1266,1184
20230823,135600,10347024498,1266,1263,1266,1260,3219
20230823,135500,10342965143,1263,1259,1263,1256,11210
20230823,135400,10328860208,1259,1260,1260,1256,3918
20230823,135300,10323934225,1260,1260,1262,1259,5753
20230823,135200,10316688117,1262,1263,1263,1260,1593
20230823,135100,10314676493,1263,1256,1263,1255,8651
20230823,135000,10303801309,1256,1264,1264,1255,12028
20230823,134900,10288662218,1262,1263,1266,1262,5278
20230823,134800,10281996084,1263,1267,1267,1263,3831
20230823,134700,10277157016,1265,1271,1272,1264,2212
20230823,134600,10274355500,1271,1275,1275,1271,1098
20230823,134500,10272956757,1274,1266,1274,1266,16984
20230823,134400,10251418057,1266,1266,1267,1266,2034
20230823,134300,10248841629,1267,1265,1268,1265,1995
20230823,134200,10246314190,1264,1267,1274,1264,2150
20230823,134100,10243587593,1269,1263,1269,1263,13353
20230823,134000,10226669059,1267,1261,1267,1261,1747
20230823,133900,10224465420,1261,1260,1269,1259,2889
20230823,133800,10220825567,1269,1264,1269,1259,15252
20230823,133700,10201601084,1264,1264,1265,1261,5349
20230823,133600,10194844017,1265,1269,1275,1265,5375
20230823,133500,10188035711,1275,1270,1276,1261,10419
20230823,133400,10174812930,1270,1283,1287,1270,27040
20230823,133300,10140266239,1284,1289,1290,1284,5476
20230823,133200,10133220857,1289,1286,1290,1284,14928
20230823,133100,10114008049,1283,1287,1289,1283,10719
20230823,133000,10100211521,1282,1286,1287,1282,3784
20230823,132900,10095348896,1286,1278,1287,1278,11644
20230823,132800,10080426946,1278,1284,1289,1276,3688
20230823,132700,10075701744,1279,1281,1284,1279,635
20230823,132600,10074887030,1281,1279,1281,1278,977
20230823,132500,10073638415,1278,1281,1281,1278,5994
20230823,132400,10065970029,1281,1287,1292,1281,14957
20230823,132300,10046715221,1287,1268,1288,1268,31079
20230823,132200,10006926000,1271,1271,1271,1269,11212
20230823,132100,9992675654,1271,1270,1272,1269,1726
20230823,132000,9990482529,1270,1267,1270,1266,6965
20230823,131900,9981648475,1268,1270,1270,1267,1020
20230823,131800,9980355676,1270,1268,1270,1267,18467
20230823,131700,9956923890,1268,1270,1271,1268,2314
20230823,131600,9953986146,1269,1271,1271,1269,2072
20230823,131500,9951356152,1266,1271,1272,1266,14882
20230823,131400,9932472515,1272,1265,1273,1265,27401
20230823,131300,9897684423,1268,1264,1268,1264,937
20230823,131200,9896498745,1264,1263,1268,1263,1307
20230823,131100,9894845322,1264,1263,1265,1263,844
20230823,131000,9893778667,1261,1255,1262,1255,14903
20230823,130900,9874986633,1255,1261,1262,1251,3458
20230823,130800,9870638014,1260,1255,1260,1251,9633
20230823,130700,9858552268,1256,1256,1256,1244,36236
20230823,130600,9813239014,1256,1259,1259,1256,6712
20230823,130500,9804793136,1259,1262,1262,1250,17620
20230823,130400,9782669436,1262,1266,1268,1262,9561
20230823,130300,9770595062,1268,1272,1272,1266,13143
20230823,130200,9753923583,1270,1270,1272,1261,12290
20230823,130100,9738385475,1275,1276,1277,1268,15165
20230823,130000,9719129191,1276,1270,1276,1268,4594
20230823,125900,9713294643,1270,1279,1279,1270,5341
20230823,125800,9706505091,1279,1278,1279,1270,11232
20230823,125700,9692151027,1278,1273,1280,1267,13553
20230823,125600,9674887965,1276,1267,1276,1259,31730
20230823,125500,9634571754,1268,1256,1268,1255,9980
20230823,125400,9621971783,1254,1251,1255,1251,5627
20230823,125300,9614918693,1250,1250,1259,1241,21720
20230823,125200,9587860010,1250,1261,1261,1250,30973
20230823,125100,9549014416,1265,1260,1265,1259,9573
20230823,125000,9536955588,1259,1260,1261,1259,20865
20230823,124900,9510672730,1260,1273,1273,1260,34131
20230823,124800,9467541079,1273,1271,1276,1271,2642
20230823,124700,9464174607,1271,1271,1277,1271,2360
20230823,124600,9461169785,1271,1277,1280,1271,8109
20230823,124500,9450839729,1277,1276,1277,1275,11622
20230823,124400,9436004497,1276,1277,1279,1276,5552
20230823,124300,9428909920,1277,1277,1277,1277,16
20230823,124200,9428889488,1276,1274,1276,1273,3608
20230823,124100,9424295674,1274,1277,1277,1274,4569
20230823,124000,9418472229,1278,1278,1279,1276,7722
20230823,123900,9408613043,1279,1278,1279,1278,2367
20230823,123800,9405587949,1279,1277,1279,1277,502
20230823,123700,9404945899,1279,1279,1279,1277,6260
20230823,123600,9396949423,1277,1285,1285,1277,2465
20230823,123500,9393798419,1284,1281,1284,1280,7194
20230823,123400,9384570670,1281,1280,1282,1280,8482
20230823,123300,9373705485,1280,1275,1280,1274,3226
20230823,123200,9369581968,1276,1280,1280,1276,3585
20230823,123100,9364999721,1280,1280,1281,1279,2337
20230823,123000,9362008683,1281,1281,1284,1281,5216
20230823,122900,9355316696,1283,1272,1283,1272,23124
20230823,122800,9325824918,1272,1277,1277,1272,9072
20230823,122700,9314260354,1277,1281,1281,1277,4057
20230823,122600,9309065862,1280,1280,1281,1279,4822
20230823,122500,9302894698,1280,1277,1281,1276,8685
20230823,122400,9291783280,1278,1273,1278,1273,6026
20230823,122300,9284107621,1273,1270,1273,1268,3918
20230823,122200,9279130355,1268,1267,1269,1265,3023
20230823,122100,9275296774,1267,1268,1268,1263,8554
20230823,122000,9264473781,1268,1265,1268,1265,5258
20230823,121900,9257809771,1265,1266,1268,1260,14762
20230823,121800,9239174771,1266,1261,1280,1260,33033
20230823,121700,9197419020,1260,1270,1270,1260,64249
20230823,121600,9116325045,1270,1275,1275,1270,4511
20230823,121500,9110594854,1277,1271,1277,1270,6232
20230823,121400,9102673676,1271,1270,1275,1269,5165
20230823,121300,9096114356,1269,1270,1275,1269,4556
20230823,121200,9090329228,1270,1275,1275,1270,8198
20230823,121100,9079896828,1275,1273,1275,1271,4212
20230823,121000,9074537639,1273,1276,1277,1273,6095
20230823,120900,9066765817,1276,1276,1277,1275,171
20230823,120800,9066547624,1275,1280,1280,1274,23648
20230823,120700,9036380748,1281,1284,1284,1276,8629
20230823,120600,9025345560,1284,1280,1284,1280,6535
20230823,120500,9016963286,1280,1280,1282,1279,3212
20230823,120400,9012851921,1280,1276,1283,1276,7714
20230823,120300,9002976619,1280,1272,1280,1272,6400
20230823,120200,8994800912,1273,1272,1276,1272,2179
20230823,120100,8992025842,1271,1270,1271,1268,5086
20230823,120000,8985565813,1271,1272,1273,1270,12936
20230823,115900,8969121024,1271,1269,1271,1268,3987
20230823,115800,8964061829,1269,1275,1275,1269,9306
20230823,115700,8952232798,1275,1268,1277,1268,7928
20230823,115600,8942118194,1269,1272,1280,1269,36134
20230823,115500,8896183960,1272,1282,1282,1270,46133
20230823,115400,8837432107,1282,1283,1284,1282,5761
20230823,115300,8830042841,1283,1285,1285,1282,5882
20230823,115200,8822492228,1280,1285,1285,1280,21762
20230823,115100,8794582381,1285,1284,1285,1282,3422
20230823,115000,8790191595,1282,1278,1282,1277,2236
20230823,114900,8787331039,1277,1274,1277,1274,4123
20230823,114800,8782072403,1274,1279,1282,1274,18941
20230823,114700,8757894656,1279,1284,1284,1279,19629
20230823,114600,8732732476,1289,1281,1290,1274,14902
20230823,114500,8713681349,1281,1289,1291,1276,16064
20230823,114400,8693052391,1289,1278,1289,1275,12657
20230823,114300,8676841931,1278,1282,1287,1274,31065
20230823,114200,8637117000,1282,1301,1301,1278,72214
20230823,114100,8544415027,1301,1299,1301,1297,16935
20230823,114000,8522410297,1299,1297,1299,1289,7007
20230823,113900,8513342056,1296,1294,1296,1288,17438
20230823,113800,8490789430,1295,1295,1297,1295,6997
20230823,113700,8481725208,1297,1297,1301,1295,9527
20230823,113600,8469372065,1297,1307,1307,1297,16813
20230823,113500,8447426646,1312,1287,1318,1283,80913
20230823,113400,8341881618,1288,1285,1288,1282,24516
20230823,113300,8310411130,1285,1296,1302,1281,43511
20230823,113200,8254380224,1300,1302,1302,1296,4807
20230823,113100,8248135132,1301,1308,1318,1295,40572
20230823,113000,8195116138,1307,1316,1316,1303,54894
20230823,112900,8123307762,1316,1317,1319,1314,31453
20230823,112800,8081890613,1316,1309,1316,1308,29913
20230823,112700,8042624092,1312,1304,1312,1304,38645
20230823,112600,7992007009,1301,1303,1309,1297,34557
20230823,112500,7946921914,1303,1295,1303,1293,32479
20230823,112400,7904809925,1295,1299,1303,1295,22990
20230823,112300,7874949158,1304,1293,1304,1293,39554
20230823,112200,7823615650,1293,1282,1293,1281,21803
20230823,112100,7795553898,1282,1278,1282,1276,25577
20230823,112000,7762864795,1278,1284,1285,1278,52018
20230823,111900,7696186237,1285,1280,1289,1277,29782
20230823,111800,7657946882,1280,1281,1281,1275,23433
20230823,111700,7628024086,1281,1281,1282,1273,37292
20230823,111600,7580436241,1282,1292,1296,1269,99319
20230823,111500,7453252290,1296,1301,1303,1291,40016
20230823,111400,7401379314,1299,1302,1320,1296,37416
20230823,111300,7352402212,1302,1319,1320,1291,102688
20230823,111200,7218483556,1320,1308,1320,1305,69300
20230823,111100,7127343451,1308,1315,1316,1301,72493
20230823,111000,7032575821,1315,1324,1329,1313,95412
20230823,110900,6906823800,1328,1293,1340,1293,354371
20230823,110800,6441245151,1294,1289,1297,1288,29956
20230823,110700,6402470615,1287,1297,1300,1284,93377
20230823,110600,6282020516,1294,1281,1300,1278,118251
20230823,110500,6129308652,1278,1285,1295,1277,125518
20230823,110400,5968022375,1280,1267,1285,1267,68117
20230823,110300,5880978012,1271,1271,1273,1264,58704
20230823,110200,5806603829,1273,1275,1275,1268,26549
20230823,110100,5772851691,1275,1268,1275,1264,36307
20230823,110000,5726640405,1265,1262,1283,1262,88906
20230823,105900,5613569893,1268,1269,1271,1258,51581
20230823,105800,5548258787,1268,1278,1284,1266,114801
20230823,105700,5401706682,1273,1264,1280,1264,58680
20230823,105600,5327044982,1268,1262,1269,1260,18730
20230823,105500,5303398359,1263,1268,1270,1262,23936
20230823,105400,5273133811,1268,1269,1269,1265,13700
20230823,105300,5255770963,1269,1255,1272,1255,59490
20230823,105200,5180470967,1255,1252,1260,1249,32038
20230823,105100,5140300795,1252,1259,1259,1252,3788
20230823,105000,5135544732,1259,1262,1262,1255,18993
20230823,104900,5111647340,1261,1248,1263,1248,41204
20230823,104800,5059888912,1248,1243,1253,1241,13983
20230823,104700,5042484740,1245,1264,1264,1243,36914
20230823,104600,4996168317,1257,1272,1273,1256,64653
20230823,104500,4914340503,1273,1267,1273,1264,78343
20230823,104400,4814985347,1265,1253,1268,1253,52129
20230823,104300,4749311161,1253,1253,1255,1252,13320
20230823,104200,4732615908,1253,1247,1253,1244,17411
20230823,104100,4710885276,1243,1245,1248,1241,9955
20230823,104000,4698502226,1244,1240,1250,1240,11876
20230823,103900,4683753967,1241,1243,1247,1237,25314
20230823,103800,4652328616,1243,1252,1252,1240,33179
20230823,103700,4611041660,1248,1226,1270,1226,103230
20230823,103600,4481861036,1229,1223,1229,1209,137570
20230823,103500,4314781574,1223,1249,1249,1220,128119
20230823,103400,4156821693,1249,1250,1256,1249,28385
20230823,103300,4121264104,1249,1246,1254,1243,42211
20230823,103200,4068597969,1246,1249,1251,1238,92040
20230823,103100,3954019547,1249,1249,1254,1246,22548
20230823,103000,3925865540,1249,1252,1256,1246,26359
20230823,102900,3892892242,1252,1262,1263,1244,60289
20230823,102800,3817429186,1264,1252,1264,1249,35940
20230823,102700,3772214297,1252,1242,1252,1236,67085
20230823,102600,3688974880,1241,1248,1254,1241,51056
20230823,102500,3625256195,1248,1266,1270,1245,107834
20230823,102400,3489745427,1266,1257,1266,1237,108661
20230823,102300,3354211422,1255,1270,1282,1255,136342
20230823,102200,3181341962,1260,1293,1301,1260,239997
20230823,102100,2872509336,1294,1260,1318,1260,416199
20230823,102000,2333865740,1261,1242,1272,1238,351567
20230823,101900,1890429338,1250,1257,1257,1237,148004
20230823,101800,1704915054,1244,1244,1244,1244,0
20230823,101700,1704915054,1244,1229,1244,1226,185575
20230823,101600,1475046446,1227,1212,1229,1210,34082
20230823,101500,1433499062,1212,1214,1218,1210,20868
20230823,101400,1408153023,1214,1209,1218,1207,17923
20230823,101300,1386390453,1209,1207,1209,1205,14324
20230823,101200,1369097832,1207,1222,1224,1205,45557
20230823,101100,1313657947,1215,1208,1233,1207,120903
20230823,101000,1166146308,1207,1208,1213,1206,32006
20230823,100900,1127490661,1210,1182,1218,1182,189165
20230823,100800,900469146,1184,1184,1184,1180,11566
20230823,100700,886798237,1184,1185,1185,1180,10133
20230823,100600,874824596,1185,1187,1188,1181,9257
20230823,100500,863875574,1182,1180,1191,1180,27372
20230823,100400,831402193,1189,1183,1191,1177,39189
20230823,100300,784918419,1183,1186,1188,1175,31947
20230823,100200,747075540,1180,1169,1186,1168,12725
20230823,100100,732129415,1169,1164,1169,1164,10384
20230823,100000,720012058,1162,1181,1181,1162,43013
20230823,095900,669685711,1181,1190,1192,1179,62863
20230823,095800,595151721,1190,1189,1195,1185,33639
20230823,095700,555089819,1184,1182,1192,1179,84237
20230823,095600,454993506,1183,1177,1190,1174,90143
20230823,095500,348398797,1177,1157,1180,1157,87893
20230823,095400,245726132,1158,1156,1160,1145,21918
20230823,095300,220414766,1159,1163,1163,1148,35174
20230823,095200,179793001,1163,1136,1167,1129,20196
20230823,095100,156621041,1139,1119,1139,1119,12165
20230823,095000,142912927,1119,1114,1119,1114,235
20230823,094900,142650112,1114,1114,1119,1114,1857
20230823,094800,140578759,1111,1111,1111,1111,0
20230823,094700,140578759,1111,1111,1111,1111,460
20230823,094600,140067699,1110,1111,1111,1110,205
20230823,094500,139839980,1111,1111,1111,1110,1548
20230823,094400,138120169,1111,1110,1119,1110,2129
20230823,094300,135747197,1107,1107,1107,1107,1000
20230823,094200,134640197,1107,1107,1107,1107,500
20230823,094100,134086697,1111,1109,1111,1109,378
20230823,094000,133667084,1109,1107,1109,1107,297
20230823,093900,133338283,1107,1107,1107,1105,1073
20230823,093800,132152356,1107,1107,1107,1107,0
20230823,093700,132152356,1107,1110,1110,1107,134
20230823,093600,132003988,1111,1110,1111,1110,2636
20230823,093500,129078027,1110,1110,1110,1107,39
20230823,093400,129034758,1110,1110,1110,1110,0
20230823,093300,129034758,1110,1110,1110,1110,115
20230823,093200,128907108,1110,1110,1110,1110,1
20230823,093100,128905998,1106,1110,1110,1106,5493
20230823,093000,122830488,1111,1110,1111,1110,132
20230823,092900,122683853,1110,1107,1111,1107,643
20230823,092800,121971347,1109,1106,1109,1106,2984
20230823,092700,118666135,1106,1105,1106,1104,315
20230823,092600,118317748,1104,1104,1104,1104,932
20230823,092500,117288820,1103,1103,1104,1103,860
20230823,092400,116339940,1104,1108,1108,1104,35433
20230823,092300,77217061,1108,1108,1108,1108,556
20230823,092200,76601013,1109,1110,1110,1108,3059
20230823,092100,73210893,1111,1111,1111,1111,180
20230823,092000,73010913,1111,1111,1111,1111,0
20230823,091900,73010913,1111,1114,1114,1111,108
20230823,091800,72890625,1115,1115,1115,1115,301
20230823,091700,72555010,1116,1115,1116,1115,201
20230823,091600,72330894,1116,1116,1116,1116,1
20230823,091500,72329778,1110,1109,1110,1109,2150
20230823,091400,69943429,1108,1111,1111,1108,2029
20230823,091300,67689643,1116,1109,1117,1106,252
20230823,091200,67409087,1109,1107,1109,1105,4361
20230823,091100,62586797,1109,1113,1113,1109,2586
20230823,091000,59717393,1113,1115,1115,1113,1215
20230823,090900,58363072,1121,1121,1121,1121,10
20230823,090800,58351862,1122,1121,1122,1121,1000
20230823,090700,57230370,1122,1110,1124,1101,17546
20230823,090600,37821480,1115,1111,1115,1111,5054
20230823,090500,32201396,1112,1106,1112,1106,2238
20230823,090400,29713341,1110,1112,1112,1104,5607
20230823,090300,23506193,1112,1112,1112,1107,1761
20230823,090200,21554456,1112,1122,1122,1112,13220
20230823,090100,6791527,1125,1122,1125,1122,1957
20230823,090000,4592773,1125,1131,1131,1125,4063