stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201100,4902373632,1279,1279,1279,1279,52275
20230824,201000,4902373632,1279,1279,1279,1279,0
20230824,200900,4902373632,1279,1279,1279,1279,0
20230824,200800,4902373632,1279,1279,1279,1279,0
20230824,200700,4902373632,1279,1279,1279,1279,0
20230824,200600,4902373632,1279,1279,1279,1279,0
20230824,200500,4902373632,1279,1279,1279,1279,0
20230824,200400,4902373632,1279,1279,1279,1279,0
20230824,200300,4902373632,1279,1279,1279,1279,0
20230824,200200,4902373632,1279,1279,1279,1279,0
20230824,200100,4902373632,1279,1279,1279,1279,0
20230824,200000,4902373632,1279,1279,1279,1279,0
20230824,195900,4902373632,1279,1279,1279,1279,0
20230824,195800,4902373632,1279,1279,1279,1279,0
20230824,195700,4902373632,1279,1279,1279,1279,0
20230824,195600,4902373632,1279,1279,1279,1279,0
20230824,195500,4902373632,1279,1279,1279,1279,0
20230824,195400,4902373632,1279,1279,1279,1279,0
20230824,195300,4902373632,1279,1279,1279,1279,0
20230824,195200,4902373632,1279,1279,1279,1279,0
20230824,195100,4902373632,1279,1279,1279,1279,0
20230824,195000,4902373632,1279,1279,1279,1279,0
20230824,194900,4902373632,1279,1279,1279,1279,0
20230824,194800,4902373632,1279,1279,1279,1279,0
20230824,194700,4902373632,1279,1279,1279,1279,0
20230824,194600,4902373632,1279,1279,1279,1279,0
20230824,194500,4902373632,1279,1279,1279,1279,0
20230824,194400,4902373632,1279,1279,1279,1279,0
20230824,194300,4902373632,1279,1279,1279,1279,0
20230824,194200,4902373632,1279,1279,1279,1279,0
20230824,194100,4902373632,1279,1279,1279,1279,52275
20230824,194000,4902373632,1279,1279,1279,1279,0
20230824,193900,4902373632,1279,1279,1279,1279,0
20230824,193800,4902373632,1279,1279,1279,1279,0
20230824,193700,4902373632,1279,1279,1279,1279,0
20230824,193600,4902373632,1279,1279,1279,1279,0
20230824,193500,4902373632,1279,1279,1279,1279,0
20230824,193400,4902373632,1279,1279,1279,1279,0
20230824,193300,4902373632,1279,1279,1279,1279,0
20230824,193200,4902373632,1279,1279,1279,1279,0
20230824,193100,4902373632,1279,1279,1279,1279,0
20230824,193000,4902373632,1279,1279,1279,1279,0
20230824,192900,4902373632,1279,1279,1279,1279,0
20230824,192800,4902373632,1279,1279,1279,1279,0
20230824,192700,4902373632,1279,1279,1279,1279,0
20230824,192600,4902373632,1279,1279,1279,1279,0
20230824,192500,4902373632,1279,1279,1279,1279,0
20230824,192400,4902373632,1279,1279,1279,1279,0
20230824,192300,4902373632,1279,1279,1279,1279,0
20230824,192200,4902373632,1279,1279,1279,1279,0
20230824,192100,4902373632,1279,1279,1279,1279,0
20230824,192000,4902373632,1279,1279,1279,1279,0
20230824,191900,4902373632,1279,1279,1279,1279,0
20230824,191800,4902373632,1279,1279,1279,1279,0
20230824,191700,4902373632,1279,1279,1279,1279,0
20230824,191600,4902373632,1279,1279,1279,1279,0
20230824,191500,4902373632,1279,1279,1279,1279,0
20230824,191400,4902373632,1279,1279,1279,1279,0
20230824,191300,4902373632,1279,1279,1279,1279,0
20230824,191200,4902373632,1279,1279,1279,1279,0
20230824,191100,4902373632,1279,1279,1279,1279,52275
20230824,191000,4902373632,1279,1279,1279,1279,0
20230824,190900,4902373632,1279,1279,1279,1279,0
20230824,190800,4902373632,1279,1279,1279,1279,0
20230824,190700,4902373632,1279,1279,1279,1279,0
20230824,190600,4902373632,1279,1279,1279,1279,0
20230824,190500,4902373632,1279,1279,1279,1279,0
20230824,190400,4902373632,1279,1279,1279,1279,0
20230824,190300,4902373632,1279,1279,1279,1279,0
20230824,190200,4902373632,1279,1279,1279,1279,0
20230824,190100,4902373632,1279,1279,1279,1279,0
20230824,190000,4902373632,1279,1279,1279,1279,0
20230824,185900,4902373632,1279,1279,1279,1279,0
20230824,185800,4902373632,1279,1279,1279,1279,0
20230824,185700,4902373632,1279,1279,1279,1279,0
20230824,185600,4902373632,1279,1279,1279,1279,0
20230824,185500,4902373632,1279,1279,1279,1279,0
20230824,185400,4902373632,1279,1279,1279,1279,0
20230824,185300,4902373632,1279,1279,1279,1279,0
20230824,185200,4902373632,1279,1279,1279,1279,0
20230824,185100,4902373632,1279,1279,1279,1279,0
20230824,185000,4902373632,1279,1279,1279,1279,0
20230824,184900,4902373632,1279,1279,1279,1279,0
20230824,184800,4902373632,1279,1279,1279,1279,0
20230824,184700,4902373632,1279,1279,1279,1279,0
20230824,184600,4902373632,1279,1279,1279,1279,0
20230824,184500,4902373632,1279,1279,1279,1279,0
20230824,184400,4902373632,1279,1279,1279,1279,0
20230824,184300,4902373632,1279,1279,1279,1279,0
20230824,184200,4902373632,1279,1279,1279,1279,0
20230824,184100,4902373632,1279,1279,1279,1279,52275
20230824,184000,4902373632,1279,1279,1279,1279,0
20230824,183900,4902373632,1279,1279,1279,1279,0
20230824,183800,4902373632,1279,1279,1279,1279,0
20230824,183700,4902373632,1279,1279,1279,1279,0
20230824,183600,4902373632,1279,1279,1279,1279,0
20230824,183500,4902373632,1279,1279,1279,1279,0
20230824,183400,4902373632,1279,1279,1279,1279,0
20230824,183300,4902373632,1279,1279,1279,1279,0
20230824,183200,4902373632,1279,1279,1279,1279,0
20230824,183100,4902373632,1279,1279,1279,1279,0
20230824,183000,4902373632,1279,1279,1279,1279,0
20230824,182900,4902373632,1279,1279,1279,1279,0
20230824,182800,4902373632,1279,1279,1279,1279,0
20230824,182700,4902373632,1279,1279,1279,1279,0
20230824,182600,4902373632,1279,1279,1279,1279,0
20230824,182500,4902373632,1279,1279,1279,1279,0
20230824,182400,4902373632,1279,1279,1279,1279,0
20230824,182300,4902373632,1279,1279,1279,1279,0
20230824,182200,4902373632,1279,1279,1279,1279,0
20230824,182100,4902373632,1279,1279,1279,1279,0
20230824,182000,4902373632,1279,1279,1279,1279,0
20230824,181900,4902373632,1279,1279,1279,1279,0
20230824,181800,4902373632,1279,1279,1279,1279,0
20230824,181700,4902373632,1279,1279,1279,1279,0
20230824,181600,4902373632,1279,1279,1279,1279,0
20230824,181500,4902373632,1279,1279,1279,1279,0
20230824,181400,4902373632,1279,1279,1279,1279,0
20230824,181300,4902373632,1279,1279,1279,1279,0
20230824,181200,4902373632,1279,1279,1279,1279,0
20230824,181100,4902373632,1279,1279,1279,1279,52275
20230824,181000,4902373632,1279,1279,1279,1279,0
20230824,180900,4902373632,1279,1279,1279,1279,0
20230824,180800,4902373632,1279,1279,1279,1279,0
20230824,180700,4902373632,1279,1279,1279,1279,0
20230824,180600,4902373632,1279,1279,1279,1279,0
20230824,180500,4902373632,1279,1279,1279,1279,0
20230824,180400,4902373632,1279,1279,1279,1279,0
20230824,180300,4902373632,1279,1279,1279,1279,0
20230824,180200,4902373632,1279,1279,1279,1279,0
20230824,180100,4902373632,1279,1279,1279,1279,0
20230824,180000,4902373632,1279,1279,1279,1279,0
20230824,175900,4902373632,1279,1279,1279,1279,0
20230824,175800,4902373632,1279,1279,1279,1279,0
20230824,175700,4902373632,1279,1279,1279,1279,0
20230824,175600,4902373632,1279,1279,1279,1279,0
20230824,175500,4902373632,1279,1279,1279,1279,0
20230824,175400,4902373632,1279,1279,1279,1279,0
20230824,175300,4902373632,1279,1279,1279,1279,0
20230824,175200,4902373632,1279,1279,1279,1279,0
20230824,175100,4902373632,1279,1279,1279,1279,0
20230824,175000,4902373632,1279,1279,1279,1279,0
20230824,174900,4902373632,1279,1279,1279,1279,0
20230824,174800,4902373632,1279,1279,1279,1279,0
20230824,174700,4902373632,1279,1279,1279,1279,0
20230824,174600,4902373632,1279,1279,1279,1279,0
20230824,174500,4902373632,1279,1279,1279,1279,0
20230824,174400,4902373632,1279,1279,1279,1279,0
20230824,174300,4902373632,1279,1279,1279,1279,0
20230824,174200,4902373632,1279,1279,1279,1279,0
20230824,174100,4902373632,1279,1279,1279,1279,52275
20230824,174000,4902373632,1279,1279,1279,1279,0
20230824,173900,4902373632,1279,1279,1279,1279,0
20230824,173800,4902373632,1279,1279,1279,1279,0
20230824,173700,4902373632,1279,1279,1279,1279,0
20230824,173600,4902373632,1279,1279,1279,1279,0
20230824,173500,4902373632,1279,1279,1279,1279,0
20230824,173400,4902373632,1279,1279,1279,1279,0
20230824,173300,4902373632,1279,1279,1279,1279,0
20230824,173200,4902373632,1279,1279,1279,1279,0
20230824,173100,4902373632,1279,1279,1279,1279,0
20230824,173000,4902373632,1279,1279,1279,1279,0
20230824,172900,4902373632,1279,1279,1279,1279,0
20230824,172800,4902373632,1279,1279,1279,1279,0
20230824,172700,4902373632,1279,1279,1279,1279,0
20230824,172600,4902373632,1279,1279,1279,1279,0
20230824,172500,4902373632,1279,1279,1279,1279,0
20230824,172400,4902373632,1279,1279,1279,1279,0
20230824,172300,4902373632,1279,1279,1279,1279,0
20230824,172200,4902373632,1279,1279,1279,1279,0
20230824,172100,4902373632,1279,1279,1279,1279,0
20230824,172000,4902373632,1279,1279,1279,1279,0
20230824,171900,4902373632,1279,1279,1279,1279,0
20230824,171800,4902373632,1279,1279,1279,1279,0
20230824,171700,4902373632,1279,1279,1279,1279,0
20230824,171600,4902373632,1279,1279,1279,1279,0
20230824,171500,4902373632,1279,1279,1279,1279,0
20230824,171400,4902373632,1279,1279,1279,1279,0
20230824,171300,4902373632,1279,1279,1279,1279,0
20230824,171200,4902373632,1279,1279,1279,1279,0
20230824,171100,4902373632,1279,1279,1279,1279,52275
20230824,171000,4902373632,1279,1279,1279,1279,0
20230824,170900,4902373632,1279,1279,1279,1279,0
20230824,170800,4902373632,1279,1279,1279,1279,0
20230824,170700,4902373632,1279,1279,1279,1279,0
20230824,170600,4902373632,1279,1279,1279,1279,0
20230824,170500,4902373632,1279,1279,1279,1279,0
20230824,170400,4902373632,1279,1279,1279,1279,0
20230824,170300,4902373632,1279,1279,1279,1279,0
20230824,170200,4902373632,1279,1279,1279,1279,0
20230824,170100,4902373632,1279,1279,1279,1279,0
20230824,170000,4902373632,1279,1279,1279,1279,0
20230824,165900,4902373632,1279,1279,1279,1279,0
20230824,165800,4902373632,1279,1279,1279,1279,0
20230824,165700,4902373632,1279,1279,1279,1279,0
20230824,165600,4902373632,1279,1279,1279,1279,0
20230824,165500,4902373632,1279,1279,1279,1279,0
20230824,165400,4902373632,1279,1279,1279,1279,0
20230824,165300,4902373632,1279,1279,1279,1279,0
20230824,165200,4902373632,1279,1279,1279,1279,0
20230824,165100,4902373632,1279,1279,1279,1279,0
20230824,165000,4902373632,1279,1279,1279,1279,0
20230824,164900,4902373632,1279,1279,1279,1279,0
20230824,164800,4902373632,1279,1279,1279,1279,0
20230824,164700,4902373632,1279,1279,1279,1279,0
20230824,164600,4902373632,1279,1279,1279,1279,0
20230824,164500,4902373632,1279,1279,1279,1279,0
20230824,164400,4902373632,1279,1279,1279,1279,0
20230824,164300,4902373632,1279,1279,1279,1279,0
20230824,164200,4902373632,1279,1279,1279,1279,0
20230824,164100,4902373632,1279,1279,1279,1279,52275
20230824,164000,4902373632,1279,1279,1279,1279,0
20230824,163900,4902373632,1279,1279,1279,1279,0
20230824,163800,4902373632,1279,1279,1279,1279,0
20230824,163700,4902373632,1279,1279,1279,1279,0
20230824,163600,4902373632,1279,1279,1279,1279,0
20230824,163500,4902373632,1279,1279,1279,1279,0
20230824,163400,4902373632,1279,1279,1279,1279,0
20230824,163300,4902373632,1279,1279,1279,1279,0
20230824,163200,4902373632,1279,1279,1279,1279,0
20230824,163100,4902373632,1279,1279,1279,1279,0
20230824,163000,4902373632,1279,1279,1279,1279,0
20230824,162900,4902373632,1279,1279,1279,1279,0
20230824,162800,4902373632,1279,1279,1279,1279,0
20230824,162700,4902373632,1279,1279,1279,1279,0
20230824,162600,4902373632,1279,1279,1279,1279,0
20230824,162500,4902373632,1279,1279,1279,1279,0
20230824,162400,4902373632,1279,1279,1279,1279,0
20230824,162300,4902373632,1279,1279,1279,1279,0
20230824,162200,4902373632,1279,1279,1279,1279,0
20230824,162100,4902373632,1279,1279,1279,1279,0
20230824,162000,4902373632,1279,1279,1279,1279,0
20230824,161900,4902373632,1279,1279,1279,1279,0
20230824,161800,4902373632,1279,1279,1279,1279,0
20230824,161700,4902373632,1279,1279,1279,1279,0
20230824,161600,4902373632,1279,1279,1279,1279,0
20230824,161500,4902373632,1279,1279,1279,1279,0
20230824,161400,4902373632,1279,1279,1279,1279,0
20230824,161300,4902373632,1279,1279,1279,1279,0
20230824,161200,4902373632,1279,1279,1279,1279,0
20230824,161100,4902373632,1279,1279,1279,1279,52275
20230824,161000,4902373632,1279,1279,1279,1279,0
20230824,160900,4902373632,1279,1279,1279,1279,0
20230824,160800,4902373632,1279,1279,1279,1279,0
20230824,160700,4902373632,1279,1279,1279,1279,0
20230824,160600,4902373632,1279,1279,1279,1279,0
20230824,160500,4902373632,1279,1279,1279,1279,0
20230824,160400,4902373632,1279,1279,1279,1279,0
20230824,160300,4902373632,1279,1279,1279,1279,0
20230824,160200,4902373632,1279,1279,1279,1279,0
20230824,160100,4902373632,1279,1279,1279,1279,0
20230824,160000,4902373632,1279,1279,1279,1279,0
20230824,155900,4902373632,1279,1279,1279,1279,0
20230824,155800,4902373632,1279,1279,1279,1279,0
20230824,155700,4902373632,1279,1279,1279,1279,0
20230824,155600,4902373632,1279,1279,1279,1279,0
20230824,155500,4902373632,1279,1279,1279,1279,0
20230824,155400,4902373632,1279,1279,1279,1279,0
20230824,155300,4902373632,1279,1279,1279,1279,0
20230824,155200,4902373632,1279,1279,1279,1279,0
20230824,155100,4902373632,1279,1279,1279,1279,0
20230824,155000,4902373632,1279,1279,1279,1279,0
20230824,154900,4902373632,1279,1279,1279,1279,0
20230824,154800,4902373632,1279,1279,1279,1279,0
20230824,154700,4902373632,1279,1279,1279,1279,0
20230824,154600,4902373632,1279,1279,1279,1279,0
20230824,154500,4902373632,1279,1279,1279,1279,0
20230824,154400,4902373632,1279,1279,1279,1279,0
20230824,154300,4902373632,1279,1279,1279,1279,0
20230824,154200,4902373632,1279,1279,1279,1279,0
20230824,154100,4902373632,1279,1279,1279,1279,52275
20230824,154000,4902373632,1279,1279,1279,1279,0
20230824,153900,4902373632,1279,1279,1279,1279,0
20230824,153800,4902373632,1279,1279,1279,1279,0
20230824,153700,4902373632,1279,1279,1279,1279,0
20230824,153600,4902373632,1279,1279,1279,1279,0
20230824,153500,4902373632,1279,1279,1279,1279,0
20230824,153400,4902373632,1279,1279,1279,1279,0
20230824,153300,4902373632,1279,1279,1279,1279,0
20230824,153200,4902373632,1279,1279,1279,1279,0
20230824,153100,4902373632,1279,1279,1279,1279,0
20230824,153000,4902373632,1279,1279,1279,1279,52275
20230824,152900,4835513907,1277,1277,1277,1277,0
20230824,152800,4835513907,1277,1277,1277,1277,0
20230824,152700,4835513907,1277,1277,1277,1277,0
20230824,152600,4835513907,1277,1277,1277,1277,0
20230824,152500,4835513907,1277,1277,1277,1277,0
20230824,152400,4835513907,1277,1277,1277,1277,0
20230824,152300,4835513907,1277,1277,1277,1277,0
20230824,152200,4835513907,1277,1277,1277,1277,0
20230824,152100,4835513907,1277,1277,1277,1277,0
20230824,152000,4835513907,1277,1277,1277,1277,0
20230824,151900,4835513907,1277,1266,1278,1259,6688
20230824,151800,4827012611,1267,1265,1269,1257,6469
20230824,151700,4818858565,1269,1270,1272,1265,2691
20230824,151600,4815451104,1273,1272,1273,1272,305
20230824,151500,4815063088,1279,1275,1279,1275,318
20230824,151400,4814657566,1280,1277,1281,1270,6735
20230824,151300,4806068712,1279,1271,1279,1270,6775
20230824,151200,4797444096,1271,1270,1271,1264,5957
20230824,151100,4789879033,1271,1268,1273,1265,1224
20230824,151000,4788324566,1265,1270,1272,1265,4925
20230824,150900,4782065887,1270,1270,1270,1270,4583
20230824,150800,4776245477,1270,1268,1270,1268,1000
20230824,150700,4774975499,1270,1270,1270,1260,6538
20230824,150600,4766717256,1270,1271,1271,1263,917
20230824,150500,4765555733,1263,1272,1272,1263,3124
20230824,150400,4761594697,1272,1271,1272,1269,2401
20230824,150300,4758540844,1272,1272,1272,1270,1854
20230824,150200,4756185825,1272,1274,1274,1272,1122
20230824,150100,4754757798,1275,1277,1277,1275,535
20230824,150000,4754074618,1278,1279,1279,1278,797
20230824,145900,4753055852,1280,1280,1280,1272,629
20230824,145800,4752255451,1281,1279,1281,1271,13357
20230824,145700,4735171342,1278,1277,1279,1277,117
20230824,145600,4735021819,1278,1279,1279,1277,1338
20230824,145500,4733311162,1279,1279,1279,1278,571
20230824,145400,4732581354,1279,1274,1279,1273,2931
20230824,145300,4728849220,1274,1276,1276,1274,6382
20230824,145200,4720714728,1276,1276,1276,1276,1014
20230824,145100,4719420864,1275,1275,1275,1275,818
20230824,145000,4718377914,1275,1280,1280,1275,1754
20230824,144900,4716135835,1280,1277,1280,1276,941
20230824,144800,4714932358,1276,1281,1281,1275,753
20230824,144700,4713971598,1274,1281,1281,1274,1631
20230824,144600,4711892233,1281,1282,1284,1281,1398
20230824,144500,4710100131,1282,1278,1287,1276,17767
20230824,144400,4687330871,1279,1280,1282,1279,5410
20230824,144300,4680405405,1280,1274,1280,1271,17131
20230824,144200,4658507908,1274,1270,1274,1270,5585
20230824,144100,4651408028,1270,1265,1270,1265,4013
20230824,144000,4646316690,1265,1266,1266,1265,802
20230824,143900,4645301360,1270,1266,1270,1266,476
20230824,143800,4644698740,1270,1267,1270,1266,2543
20230824,143700,4641478337,1267,1269,1270,1267,8354
20230824,143600,4630892085,1266,1269,1269,1266,755
20230824,143500,4629935355,1271,1270,1271,1270,1722
20230824,143400,4627747746,1269,1267,1269,1267,8846
20230824,143300,4616530887,1267,1267,1267,1266,638
20230824,143200,4615722702,1267,1266,1267,1265,2187
20230824,143100,4612953852,1266,1264,1266,1264,2525
20230824,143000,4609759137,1263,1262,1264,1262,3963
20230824,142900,4604752570,1262,1262,1264,1262,2252
20230824,142800,4601908549,1262,1257,1262,1255,18256
20230824,142700,4578941770,1257,1257,1257,1257,1843
20230824,142600,4576625119,1257,1257,1257,1257,1431
20230824,142500,4574826352,1253,1250,1257,1250,8249
20230824,142400,4564512578,1250,1250,1250,1250,4750
20230824,142300,4558575078,1249,1249,1249,1249,4864
20230824,142200,4552499942,1248,1255,1255,1246,43723
20230824,142100,4497921840,1255,1255,1255,1255,850
20230824,142000,4496855090,1255,1260,1260,1255,1253
20230824,141900,4495282525,1260,1255,1260,1255,1009
20230824,141800,4494014885,1254,1260,1260,1254,1847
20230824,141700,4491687671,1260,1260,1260,1259,1241
20230824,141600,4490124111,1260,1260,1260,1260,1206
20230824,141500,4488604551,1260,1254,1260,1253,531
20230824,141400,4487938707,1254,1254,1254,1254,300
20230824,141300,4487562507,1254,1254,1254,1254,2564
20230824,141200,4484347251,1254,1255,1255,1254,3599
20230824,141100,4479833058,1261,1261,1262,1261,5570
20230824,141000,4472809286,1261,1250,1261,1250,7528
20230824,140900,4463331495,1255,1255,1255,1255,741
20230824,140800,4462401540,1249,1254,1254,1249,1727
20230824,140700,4460236868,1254,1253,1254,1249,4401
20230824,140600,4454730326,1253,1250,1253,1249,504
20230824,140500,4454100548,1250,1250,1250,1250,785
20230824,140400,4453119298,1250,1253,1253,1250,470
20230824,140300,4452531368,1252,1250,1252,1248,2166
20230824,140200,4449822500,1250,1252,1252,1247,2838
20230824,140100,4446281829,1252,1246,1253,1245,1245
20230824,140000,4444730981,1245,1249,1249,1245,1000
20230824,135900,4443485213,1249,1251,1253,1249,2131
20230824,135800,4440820122,1249,1254,1254,1249,5005
20230824,135700,4434551160,1254,1254,1254,1252,1977
20230824,135600,4432075880,1254,1254,1255,1254,507
20230824,135500,4431440098,1254,1250,1255,1250,430
20230824,135400,4430900851,1250,1250,1250,1250,2009
20230824,135300,4428389601,1250,1251,1252,1250,12224
20230824,135200,4413099310,1252,1252,1252,1252,1415
20230824,135100,4411327730,1252,1252,1252,1252,4697
20230824,135000,4405447086,1253,1255,1255,1253,686
20230824,134900,4404587113,1255,1255,1255,1255,1
20230824,134800,4404585858,1256,1258,1258,1256,358
20230824,134700,4404135610,1258,1255,1258,1253,1231
20230824,134600,4402590367,1252,1252,1252,1252,94
20230824,134500,4402472679,1251,1257,1258,1251,4760
20230824,134400,4396499093,1257,1258,1260,1257,5100
20230824,134300,4390076892,1260,1250,1260,1250,3000
20230824,134200,4386318844,1250,1251,1251,1250,7
20230824,134100,4386310093,1260,1260,1260,1260,0
20230824,134000,4386310093,1260,1251,1260,1251,2907
20230824,133900,4382657413,1250,1251,1251,1250,1338
20230824,133800,4380983713,1251,1256,1261,1251,1303
20230824,133700,4379341596,1250,1252,1252,1250,1276
20230824,133600,4377745642,1250,1253,1257,1250,1500
20230824,133500,4375862639,1242,1252,1257,1240,14220
20230824,133400,4358127842,1252,1252,1252,1252,371
20230824,133300,4357663350,1253,1252,1253,1252,772
20230824,133200,4356696779,1255,1252,1255,1250,8258
20230824,133100,4346364695,1252,1260,1260,1252,6018
20230824,133000,4338814171,1257,1259,1260,1257,1309
20230824,132900,4337168699,1259,1259,1259,1259,16
20230824,132800,4337148555,1260,1260,1261,1260,1751
20230824,132700,4334942145,1260,1257,1260,1257,1675
20230824,132600,4332834581,1257,1259,1259,1257,2143
20230824,132500,4330137629,1259,1261,1262,1259,3263
20230824,132400,4326028144,1261,1262,1262,1261,1557
20230824,132300,4324064210,1262,1261,1262,1261,1566
20230824,132200,4322088415,1261,1263,1263,1261,2976
20230824,132100,4318333963,1264,1268,1268,1264,329
20230824,132000,4317917845,1268,1267,1268,1263,1613
20230824,131900,4315874562,1267,1270,1271,1267,2966
20230824,131800,4312111176,1270,1269,1270,1269,2333
20230824,131700,4309149178,1268,1266,1268,1266,2503
20230824,131600,4305977497,1263,1265,1265,1262,689
20230824,131500,4305107764,1265,1264,1265,1263,2346
20230824,131400,4302142166,1265,1265,1265,1265,1349
20230824,131300,4300435681,1265,1261,1265,1261,4179
20230824,131200,4295158592,1259,1259,1259,1259,3534
20230824,131100,4290709286,1259,1254,1259,1253,1434
20230824,131000,4288911143,1259,1259,1259,1259,37
20230824,130900,4288864560,1259,1259,1259,1259,29
20230824,130800,4288828049,1259,1252,1259,1251,8111
20230824,130700,4278679582,1252,1260,1260,1252,661
20230824,130600,4277851880,1261,1258,1261,1252,5493
20230824,130500,4270956670,1260,1260,1260,1260,1467
20230824,130400,4269108250,1260,1260,1260,1260,9
20230824,130300,4269096910,1260,1254,1260,1254,1757
20230824,130200,4266893548,1261,1260,1261,1260,3048
20230824,130100,4263050022,1253,1261,1261,1253,32
20230824,130000,4263009686,1263,1254,1263,1254,52961
20230824,125900,4196457920,1255,1253,1255,1253,210
20230824,125800,4196194770,1253,1253,1253,1253,1063
20230824,125700,4194862831,1253,1251,1253,1251,1963
20230824,125600,4192407098,1250,1250,1250,1249,1516
20230824,125500,4190513561,1250,1251,1251,1250,1739
20230824,125400,4188339506,1252,1252,1253,1252,298
20230824,125300,4187966409,1253,1254,1254,1253,623
20230824,125200,4187185247,1254,1253,1254,1252,1705
20230824,125100,4185050098,1253,1253,1254,1253,1101
20230824,125000,4183670544,1253,1254,1254,1253,87
20230824,124900,4183561523,1249,1250,1250,1249,1402
20230824,124800,4181810326,1250,1254,1254,1250,1048
20230824,124700,4180498231,1254,1257,1257,1253,1415
20230824,124600,4178720805,1254,1252,1258,1252,470
20230824,124500,4178129782,1258,1258,1258,1239,33531
20230824,124400,4136341613,1254,1255,1255,1254,3018
20230824,124300,4132554472,1258,1258,1258,1258,10
20230824,124200,4132541892,1258,1258,1258,1258,1
20230824,124100,4132540634,1258,1256,1258,1254,1699
20230824,124000,4130406776,1256,1258,1258,1256,4762
20230824,123900,4124422518,1259,1260,1260,1259,2983
20230824,123800,4120665922,1260,1263,1263,1260,500
20230824,123700,4120035322,1263,1264,1264,1263,4987
20230824,123600,4113735929,1264,1260,1264,1260,6138
20230824,123500,4105996816,1260,1262,1262,1259,2163
20230824,123400,4103269986,1263,1255,1263,1255,3011
20230824,123300,4099478800,1253,1255,1255,1253,1824
20230824,123200,4097191680,1253,1260,1260,1253,2411
20230824,123100,4094161638,1260,1256,1260,1256,3114
20230824,123000,4090244070,1256,1254,1256,1254,1388
20230824,122900,4088501677,1254,1256,1256,1254,1842
20230824,122800,4086189980,1256,1253,1256,1253,1510
20230824,122700,4084294757,1253,1252,1253,1252,890
20230824,122600,4083180087,1252,1251,1252,1251,380
20230824,122500,4082704706,1249,1249,1249,1249,520
20230824,122400,4082055226,1257,1252,1257,1249,1911
20230824,122300,4079657873,1252,1251,1252,1251,2897
20230824,122200,4076031929,1248,1248,1248,1248,12
20230824,122100,4076016953,1247,1250,1250,1247,2257
20230824,122000,4073201702,1250,1247,1252,1247,648
20230824,121900,4072393551,1246,1246,1246,1246,961
20230824,121800,4071196145,1246,1253,1253,1246,2561
20230824,121700,4068000879,1253,1250,1253,1245,6065
20230824,121600,4060421206,1250,1252,1252,1250,1644
20230824,121500,4058363863,1252,1247,1253,1241,9009
20230824,121400,4047146596,1246,1255,1255,1245,4024
20230824,121300,4042115255,1255,1260,1268,1255,3293
20230824,121200,4037971684,1269,1253,1270,1253,3315
20230824,121100,4033780131,1253,1262,1262,1250,5141
20230824,121000,4027328581,1262,1271,1275,1262,13691
20230824,120900,4010005067,1275,1282,1290,1270,16475
20230824,120800,3988882162,1282,1270,1285,1270,26286
20230824,120700,3955232398,1270,1263,1270,1260,5256
20230824,120600,3948573723,1264,1257,1267,1257,19033
20230824,120500,3924587661,1257,1253,1258,1249,6796
20230824,120400,3916053252,1252,1246,1252,1246,7925
20230824,120300,3906138980,1246,1243,1246,1243,2534
20230824,120200,3902983078,1240,1240,1240,1240,528
20230824,120100,3902328358,1240,1240,1243,1240,713
20230824,120000,3901443749,1240,1240,1240,1240,94
20230824,115900,3901327189,1240,1240,1240,1240,59
20230824,115800,3901254029,1240,1240,1240,1240,318
20230824,115700,3900859709,1241,1240,1242,1240,196
20230824,115600,3900616639,1240,1241,1243,1239,1038
20230824,115500,3899329506,1242,1240,1243,1240,2296
20230824,115400,3896482316,1240,1239,1240,1237,407
20230824,115300,3895978851,1240,1241,1241,1240,41
20230824,115200,3895927991,1241,1242,1242,1240,14
20230824,115100,3895910613,1243,1233,1245,1233,4272
20230824,115000,3890606855,1234,1235,1235,1234,1732
20230824,114900,3888468477,1236,1236,1236,1236,77
20230824,114800,3888373305,1234,1235,1238,1234,1238
20230824,114700,3886843105,1236,1236,1236,1236,133
20230824,114600,3886678717,1236,1236,1236,1236,763
20230824,114500,3885735649,1235,1236,1236,1235,1564
20230824,114400,3883803160,1236,1236,1238,1236,247
20230824,114300,3883497823,1236,1238,1238,1236,651
20230824,114200,3882692437,1238,1238,1239,1238,12
20230824,114100,3882677572,1237,1236,1237,1236,1500
20230824,114000,3880822572,1236,1239,1239,1236,13062
20230824,113900,3864641886,1240,1240,1240,1240,2820
20230824,113800,3861145086,1240,1245,1245,1240,32430
20230824,113700,3820822155,1245,1247,1247,1245,9624
20230824,113600,3808826073,1247,1247,1247,1247,2200
20230824,113500,3806082673,1247,1247,1248,1247,577
20230824,113400,3805362585,1247,1247,1248,1247,2823
20230824,113300,3801842004,1247,1247,1247,1247,253
20230824,113200,3801526513,1247,1247,1248,1247,1895
20230824,113100,3799162570,1247,1247,1248,1247,771
20230824,113000,3798200629,1248,1247,1250,1247,2564
20230824,112900,3795002837,1247,1253,1253,1247,326
20230824,112800,3794596222,1247,1253,1253,1247,271
20230824,112700,3794258273,1253,1253,1253,1251,23
20230824,112600,3794229466,1253,1253,1253,1247,331
20230824,112500,3793816529,1253,1253,1253,1247,9991
20230824,112400,3781343533,1253,1253,1253,1253,500
20230824,112300,3780717033,1250,1253,1254,1250,887
20230824,112200,3779604753,1254,1250,1254,1250,1269
20230824,112100,3778017820,1250,1255,1255,1250,967
20230824,112000,3776805562,1256,1256,1256,1250,44
20230824,111900,3776750324,1248,1254,1260,1248,6632
20230824,111800,3768428151,1254,1247,1254,1245,13969
20230824,111700,3750952441,1247,1245,1247,1245,4284
20230824,111600,3745616308,1245,1242,1245,1242,1006
20230824,111500,3744364153,1245,1244,1246,1244,1024
20230824,111400,3743089253,1246,1239,1247,1239,10
20230824,111300,3743076808,1239,1242,1247,1239,651
20230824,111200,3742269935,1247,1243,1247,1242,297
20230824,111100,3741900749,1243,1249,1249,1243,5645
20230824,111000,3734868340,1249,1249,1249,1248,35
20230824,110900,3734824626,1249,1248,1249,1248,353
20230824,110800,3734384060,1248,1246,1248,1246,967
20230824,110700,3733179000,1246,1246,1246,1246,50
20230824,110600,3733116700,1246,1246,1247,1246,2089
20230824,110500,3730513805,1245,1244,1246,1244,247
20230824,110400,3730206371,1244,1245,1245,1243,512
20230824,110300,3729569952,1245,1242,1245,1239,10021
20230824,110200,3717113927,1242,1240,1242,1240,145
20230824,110100,3716934119,1243,1243,1243,1242,433
20230824,110000,3716396157,1243,1240,1243,1240,769
20230824,105900,3715442567,1240,1240,1240,1240,5
20230824,105800,3715436367,1237,1237,1237,1237,123
20230824,105700,3715284216,1240,1237,1240,1237,1456
20230824,105600,3713481488,1239,1239,1239,1239,7543
20230824,105500,3704135711,1239,1239,1239,1239,185
20230824,105400,3703906496,1239,1238,1242,1238,3578
20230824,105300,3699474403,1238,1242,1243,1238,689
20230824,105200,3698621322,1238,1238,1238,1238,888
20230824,105100,3697521978,1238,1242,1243,1238,1114
20230824,105000,3696137783,1242,1238,1242,1237,1087
20230824,104900,3694792429,1238,1238,1238,1237,7012
20230824,104800,3686113542,1238,1242,1242,1238,2981
20230824,104700,3682419089,1243,1242,1243,1242,1000
20230824,104600,3681176149,1242,1237,1243,1237,1676
20230824,104500,3679101653,1238,1243,1244,1238,3902
20230824,104400,3674262783,1243,1244,1244,1243,5372
20230824,104300,3667585367,1237,1238,1245,1237,3729
20230824,104200,3662952738,1238,1239,1241,1238,228
20230824,104100,3662670462,1241,1238,1241,1235,3953
20230824,104000,3657776561,1238,1238,1238,1237,687
20230824,103900,3656926120,1238,1234,1238,1234,2810
20230824,103800,3653449579,1235,1235,1235,1235,4
20230824,103700,3653444639,1235,1229,1235,1229,10544
20230824,103600,3640449479,1229,1229,1229,1229,1343
20230824,103500,3638798932,1229,1233,1233,1229,3155
20230824,103400,3634920892,1233,1233,1234,1232,366
20230824,103300,3634469649,1233,1231,1233,1231,3876
20230824,103200,3629695901,1231,1231,1231,1231,932
20230824,103100,3628548609,1231,1234,1234,1231,343
20230824,103000,3628125353,1231,1231,1231,1231,114
20230824,102900,3627985019,1228,1230,1234,1228,8008
20230824,102800,3618123751,1230,1228,1230,1228,375
20230824,102700,3617663171,1229,1228,1229,1228,365
20230824,102600,3617214587,1227,1229,1229,1227,215
20230824,102500,3616950774,1229,1229,1229,1229,100
20230824,102400,3616827874,1230,1227,1230,1227,111
20230824,102300,3616691525,1224,1224,1224,1224,6
20230824,102200,3616684181,1223,1223,1223,1223,55
20230824,102100,3616616916,1228,1229,1229,1228,1093
20230824,102000,3615273649,1229,1220,1229,1220,4677
20230824,101900,3609532803,1220,1222,1224,1220,9359
20230824,101800,3598087780,1222,1223,1223,1222,3680
20230824,101700,3593588274,1223,1225,1225,1223,2813
20230824,101600,3590144418,1225,1225,1225,1224,5539
20230824,101500,3583359144,1225,1226,1226,1225,1196
20230824,101400,3581894037,1228,1227,1228,1225,497
20230824,101300,3581284392,1228,1225,1228,1225,1650
20230824,101200,3579259615,1226,1224,1226,1224,2146
20230824,101100,3576631778,1223,1221,1223,1220,3396
20230824,101000,3572482878,1220,1219,1220,1219,1210
20230824,100900,3571006888,1218,1218,1223,1218,8966
20230824,100800,3560085675,1218,1216,1218,1216,5168
20230824,100700,3553794091,1217,1217,1218,1217,1503
20230824,100600,3551964713,1218,1219,1220,1217,792
20230824,100500,3551000329,1220,1217,1220,1217,2635
20230824,100400,3547789161,1219,1219,1219,1219,56
20230824,100300,3547720897,1219,1220,1220,1216,3585
20230824,100200,3543355558,1221,1220,1223,1220,1784
20230824,100100,3541178786,1220,1214,1222,1214,12286
20230824,100000,3526249424,1213,1211,1213,1210,4949
20230824,095900,3520253629,1210,1206,1215,1206,2899
20230824,095800,3516748471,1206,1220,1225,1201,40895
20230824,095700,3467129124,1220,1228,1228,1220,49883
20230824,095600,3406148638,1229,1230,1230,1225,295
20230824,095500,3405785908,1230,1224,1231,1224,4278
20230824,095400,3400528366,1224,1226,1226,1224,7637
20230824,095300,3391176946,1226,1225,1226,1225,6206
20230824,095200,3383573767,1225,1230,1231,1225,1911
20230824,095100,3381230282,1231,1232,1232,1225,7373
20230824,095000,3372179179,1232,1232,1233,1232,34
20230824,094900,3372137267,1231,1230,1231,1227,6536
20230824,094800,3364111165,1229,1227,1229,1226,5782
20230824,094700,3357019334,1227,1227,1229,1227,15566
20230824,094600,3337917117,1227,1227,1228,1227,10299
20230824,094500,3325274323,1227,1228,1228,1226,12659
20230824,094400,3309739837,1227,1225,1229,1225,22797
20230824,094300,3281798338,1225,1225,1227,1220,22808
20230824,094200,3253885824,1225,1231,1233,1224,22455
20230824,094100,3226301601,1231,1231,1232,1231,8877
20230824,094000,3215371985,1231,1241,1241,1231,10942
20230824,093900,3201844586,1241,1238,1241,1238,4817
20230824,093800,3195871662,1238,1239,1240,1238,2922
20230824,093700,3192251825,1239,1237,1245,1237,11820
20230824,093600,3177616168,1237,1242,1246,1237,2309
20230824,093500,3174756368,1234,1233,1239,1230,10018
20230824,093400,3162408666,1233,1236,1239,1233,20873
20230824,093300,3136581390,1236,1249,1249,1235,22692
20230824,093200,3108418798,1248,1252,1252,1247,18456
20230824,093100,3085381208,1252,1252,1256,1250,5523
20230824,093000,3078467600,1252,1259,1260,1252,27603
20230824,092900,3043735021,1259,1255,1265,1255,14609
20230824,092800,3025332209,1257,1245,1257,1245,18749
20230824,092700,3001839648,1243,1236,1250,1236,1574
20230824,092600,2999879371,1235,1244,1247,1234,14193
20230824,092500,2982294369,1240,1254,1255,1239,12260
20230824,092400,2967050597,1250,1246,1260,1246,12483
20230824,092300,2951429535,1246,1239,1249,1239,7682
20230824,092200,2941878995,1239,1234,1248,1220,41917
20230824,092100,2890367064,1226,1231,1231,1223,32308
20230824,092000,2850726187,1231,1237,1237,1230,5533
20230824,091900,2843907478,1230,1239,1239,1229,15105
20230824,091800,2825302607,1229,1251,1257,1229,51003
20230824,091700,2762129883,1257,1266,1266,1240,29845
20230824,091600,2724549277,1264,1259,1280,1249,31064
20230824,091500,2685239207,1249,1224,1260,1224,39483
20230824,091400,2636456420,1224,1264,1265,1201,168624
20230824,091300,2428542381,1264,1288,1295,1261,118953
20230824,091200,2276375133,1284,1288,1288,1281,22451
20230824,091100,2247538298,1280,1290,1290,1279,154673
20230824,091000,2049256365,1292,1299,1300,1290,43020
20230824,090900,1993546996,1295,1313,1313,1287,99114
20230824,090800,1864921537,1309,1303,1319,1302,51221
20230824,090700,1797910225,1302,1353,1360,1296,180546
20230824,090600,1557746291,1353,1361,1369,1350,104950
20230824,090500,1415485876,1369,1354,1374,1348,81027
20230824,090400,1304976446,1354,1347,1364,1342,67199
20230824,090300,1214190664,1347,1383,1383,1342,166081
20230824,090200,987836593,1379,1342,1389,1340,154349
20230824,090100,777841007,1342,1366,1368,1315,207416
20230824,090000,498121646,1367,1323,1395,1323,369634