stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,201000,1388286099,1244,1244,1244,1244,73356
20230825,200900,1388286099,1244,1244,1244,1244,0
20230825,200800,1388286099,1244,1244,1244,1244,0
20230825,200700,1388286099,1244,1244,1244,1244,0
20230825,200600,1388286099,1244,1244,1244,1244,0
20230825,200500,1388286099,1244,1244,1244,1244,0
20230825,200400,1388286099,1244,1244,1244,1244,0
20230825,200300,1388286099,1244,1244,1244,1244,0
20230825,200200,1388286099,1244,1244,1244,1244,0
20230825,200100,1388286099,1244,1244,1244,1244,0
20230825,200000,1388286099,1244,1244,1244,1244,0
20230825,195900,1388286099,1244,1244,1244,1244,0
20230825,195800,1388286099,1244,1244,1244,1244,0
20230825,195700,1388286099,1244,1244,1244,1244,0
20230825,195600,1388286099,1244,1244,1244,1244,0
20230825,195500,1388286099,1244,1244,1244,1244,0
20230825,195400,1388286099,1244,1244,1244,1244,0
20230825,195300,1388286099,1244,1244,1244,1244,0
20230825,195200,1388286099,1244,1244,1244,1244,0
20230825,195100,1388286099,1244,1244,1244,1244,0
20230825,195000,1388286099,1244,1244,1244,1244,0
20230825,194900,1388286099,1244,1244,1244,1244,0
20230825,194800,1388286099,1244,1244,1244,1244,0
20230825,194700,1388286099,1244,1244,1244,1244,0
20230825,194600,1388286099,1244,1244,1244,1244,0
20230825,194500,1388286099,1244,1244,1244,1244,0
20230825,194400,1388286099,1244,1244,1244,1244,0
20230825,194300,1388286099,1244,1244,1244,1244,0
20230825,194200,1388286099,1244,1244,1244,1244,0
20230825,194100,1388286099,1244,1244,1244,1244,0
20230825,194000,1388286099,1244,1244,1244,1244,73356
20230825,193900,1388286099,1244,1244,1244,1244,0
20230825,193800,1388286099,1244,1244,1244,1244,0
20230825,193700,1388286099,1244,1244,1244,1244,0
20230825,193600,1388286099,1244,1244,1244,1244,0
20230825,193500,1388286099,1244,1244,1244,1244,0
20230825,193400,1388286099,1244,1244,1244,1244,0
20230825,193300,1388286099,1244,1244,1244,1244,0
20230825,193200,1388286099,1244,1244,1244,1244,0
20230825,193100,1388286099,1244,1244,1244,1244,0
20230825,193000,1388286099,1244,1244,1244,1244,0
20230825,192900,1388286099,1244,1244,1244,1244,0
20230825,192800,1388286099,1244,1244,1244,1244,0
20230825,192700,1388286099,1244,1244,1244,1244,0
20230825,192600,1388286099,1244,1244,1244,1244,0
20230825,192500,1388286099,1244,1244,1244,1244,0
20230825,192400,1388286099,1244,1244,1244,1244,0
20230825,192300,1388286099,1244,1244,1244,1244,0
20230825,192200,1388286099,1244,1244,1244,1244,0
20230825,192100,1388286099,1244,1244,1244,1244,0
20230825,192000,1388286099,1244,1244,1244,1244,0
20230825,191900,1388286099,1244,1244,1244,1244,0
20230825,191800,1388286099,1244,1244,1244,1244,0
20230825,191700,1388286099,1244,1244,1244,1244,0
20230825,191600,1388286099,1244,1244,1244,1244,0
20230825,191500,1388286099,1244,1244,1244,1244,0
20230825,191400,1388286099,1244,1244,1244,1244,0
20230825,191300,1388286099,1244,1244,1244,1244,0
20230825,191200,1388286099,1244,1244,1244,1244,0
20230825,191100,1388286099,1244,1244,1244,1244,0
20230825,191000,1388286099,1244,1244,1244,1244,73356
20230825,190900,1388286099,1244,1244,1244,1244,0
20230825,190800,1388286099,1244,1244,1244,1244,0
20230825,190700,1388286099,1244,1244,1244,1244,0
20230825,190600,1388286099,1244,1244,1244,1244,0
20230825,190500,1388286099,1244,1244,1244,1244,0
20230825,190400,1388286099,1244,1244,1244,1244,0
20230825,190300,1388286099,1244,1244,1244,1244,0
20230825,190200,1388286099,1244,1244,1244,1244,0
20230825,190100,1388286099,1244,1244,1244,1244,0
20230825,190000,1388286099,1244,1244,1244,1244,0
20230825,185900,1388286099,1244,1244,1244,1244,0
20230825,185800,1388286099,1244,1244,1244,1244,0
20230825,185700,1388286099,1244,1244,1244,1244,0
20230825,185600,1388286099,1244,1244,1244,1244,0
20230825,185500,1388286099,1244,1244,1244,1244,0
20230825,185400,1388286099,1244,1244,1244,1244,0
20230825,185300,1388286099,1244,1244,1244,1244,0
20230825,185200,1388286099,1244,1244,1244,1244,0
20230825,185100,1388286099,1244,1244,1244,1244,0
20230825,185000,1388286099,1244,1244,1244,1244,0
20230825,184900,1388286099,1244,1244,1244,1244,0
20230825,184800,1388286099,1244,1244,1244,1244,0
20230825,184700,1388286099,1244,1244,1244,1244,0
20230825,184600,1388286099,1244,1244,1244,1244,0
20230825,184500,1388286099,1244,1244,1244,1244,0
20230825,184400,1388286099,1244,1244,1244,1244,0
20230825,184300,1388286099,1244,1244,1244,1244,0
20230825,184200,1388286099,1244,1244,1244,1244,0
20230825,184100,1388286099,1244,1244,1244,1244,0
20230825,184000,1388286099,1244,1244,1244,1244,73356
20230825,183900,1388286099,1244,1244,1244,1244,0
20230825,183800,1388286099,1244,1244,1244,1244,0
20230825,183700,1388286099,1244,1244,1244,1244,0
20230825,183600,1388286099,1244,1244,1244,1244,0
20230825,183500,1388286099,1244,1244,1244,1244,0
20230825,183400,1388286099,1244,1244,1244,1244,0
20230825,183300,1388286099,1244,1244,1244,1244,0
20230825,183200,1388286099,1244,1244,1244,1244,0
20230825,183100,1388286099,1244,1244,1244,1244,0
20230825,183000,1388286099,1244,1244,1244,1244,0
20230825,182900,1388286099,1244,1244,1244,1244,0
20230825,182800,1388286099,1244,1244,1244,1244,0
20230825,182700,1388286099,1244,1244,1244,1244,0
20230825,182600,1388286099,1244,1244,1244,1244,0
20230825,182500,1388286099,1244,1244,1244,1244,0
20230825,182400,1388286099,1244,1244,1244,1244,0
20230825,182300,1388286099,1244,1244,1244,1244,0
20230825,182200,1388286099,1244,1244,1244,1244,0
20230825,182100,1388286099,1244,1244,1244,1244,0
20230825,182000,1388286099,1244,1244,1244,1244,0
20230825,181900,1388286099,1244,1244,1244,1244,0
20230825,181800,1388286099,1244,1244,1244,1244,0
20230825,181700,1388286099,1244,1244,1244,1244,0
20230825,181600,1388286099,1244,1244,1244,1244,0
20230825,181500,1388286099,1244,1244,1244,1244,0
20230825,181400,1388286099,1244,1244,1244,1244,0
20230825,181300,1388286099,1244,1244,1244,1244,0
20230825,181200,1388286099,1244,1244,1244,1244,0
20230825,181100,1388286099,1244,1244,1244,1244,0
20230825,181000,1388286099,1244,1244,1244,1244,73356
20230825,180900,1388286099,1244,1244,1244,1244,0
20230825,180800,1388286099,1244,1244,1244,1244,0
20230825,180700,1388286099,1244,1244,1244,1244,0
20230825,180600,1388286099,1244,1244,1244,1244,0
20230825,180500,1388286099,1244,1244,1244,1244,0
20230825,180400,1388286099,1244,1244,1244,1244,0
20230825,180300,1388286099,1244,1244,1244,1244,0
20230825,180200,1388286099,1244,1244,1244,1244,0
20230825,180100,1388286099,1244,1244,1244,1244,0
20230825,180000,1388286099,1244,1244,1244,1244,0
20230825,175900,1388286099,1244,1244,1244,1244,0
20230825,175800,1388286099,1244,1244,1244,1244,0
20230825,175700,1388286099,1244,1244,1244,1244,0
20230825,175600,1388286099,1244,1244,1244,1244,0
20230825,175500,1388286099,1244,1244,1244,1244,0
20230825,175400,1388286099,1244,1244,1244,1244,0
20230825,175300,1388286099,1244,1244,1244,1244,0
20230825,175200,1388286099,1244,1244,1244,1244,0
20230825,175100,1388286099,1244,1244,1244,1244,0
20230825,175000,1388286099,1244,1244,1244,1244,0
20230825,174900,1388286099,1244,1244,1244,1244,0
20230825,174800,1388286099,1244,1244,1244,1244,0
20230825,174700,1388286099,1244,1244,1244,1244,0
20230825,174600,1388286099,1244,1244,1244,1244,0
20230825,174500,1388286099,1244,1244,1244,1244,0
20230825,174400,1388286099,1244,1244,1244,1244,0
20230825,174300,1388286099,1244,1244,1244,1244,0
20230825,174200,1388286099,1244,1244,1244,1244,0
20230825,174100,1388286099,1244,1244,1244,1244,0
20230825,174000,1388286099,1244,1244,1244,1244,73356
20230825,173900,1388286099,1244,1244,1244,1244,0
20230825,173800,1388286099,1244,1244,1244,1244,0
20230825,173700,1388286099,1244,1244,1244,1244,0
20230825,173600,1388286099,1244,1244,1244,1244,0
20230825,173500,1388286099,1244,1244,1244,1244,0
20230825,173400,1388286099,1244,1244,1244,1244,0
20230825,173300,1388286099,1244,1244,1244,1244,0
20230825,173200,1388286099,1244,1244,1244,1244,0
20230825,173100,1388286099,1244,1244,1244,1244,0
20230825,173000,1388286099,1244,1244,1244,1244,0
20230825,172900,1388286099,1244,1244,1244,1244,0
20230825,172800,1388286099,1244,1244,1244,1244,0
20230825,172700,1388286099,1244,1244,1244,1244,0
20230825,172600,1388286099,1244,1244,1244,1244,0
20230825,172500,1388286099,1244,1244,1244,1244,0
20230825,172400,1388286099,1244,1244,1244,1244,0
20230825,172300,1388286099,1244,1244,1244,1244,0
20230825,172200,1388286099,1244,1244,1244,1244,0
20230825,172100,1388286099,1244,1244,1244,1244,0
20230825,172000,1388286099,1244,1244,1244,1244,0
20230825,171900,1388286099,1244,1244,1244,1244,0
20230825,171800,1388286099,1244,1244,1244,1244,0
20230825,171700,1388286099,1244,1244,1244,1244,0
20230825,171600,1388286099,1244,1244,1244,1244,0
20230825,171500,1388286099,1244,1244,1244,1244,0
20230825,171400,1388286099,1244,1244,1244,1244,0
20230825,171300,1388286099,1244,1244,1244,1244,0
20230825,171200,1388286099,1244,1244,1244,1244,0
20230825,171100,1388286099,1244,1244,1244,1244,0
20230825,171000,1388286099,1244,1244,1244,1244,73356
20230825,170900,1388286099,1244,1244,1244,1244,0
20230825,170800,1388286099,1244,1244,1244,1244,0
20230825,170700,1388286099,1244,1244,1244,1244,0
20230825,170600,1388286099,1244,1244,1244,1244,0
20230825,170500,1388286099,1244,1244,1244,1244,0
20230825,170400,1388286099,1244,1244,1244,1244,0
20230825,170300,1388286099,1244,1244,1244,1244,0
20230825,170200,1388286099,1244,1244,1244,1244,0
20230825,170100,1388286099,1244,1244,1244,1244,0
20230825,170000,1388286099,1244,1244,1244,1244,0
20230825,165900,1388286099,1244,1244,1244,1244,0
20230825,165800,1388286099,1244,1244,1244,1244,0
20230825,165700,1388286099,1244,1244,1244,1244,0
20230825,165600,1388286099,1244,1244,1244,1244,0
20230825,165500,1388286099,1244,1244,1244,1244,0
20230825,165400,1388286099,1244,1244,1244,1244,0
20230825,165300,1388286099,1244,1244,1244,1244,0
20230825,165200,1388286099,1244,1244,1244,1244,0
20230825,165100,1388286099,1244,1244,1244,1244,0
20230825,165000,1388286099,1244,1244,1244,1244,0
20230825,164900,1388286099,1244,1244,1244,1244,0
20230825,164800,1388286099,1244,1244,1244,1244,0
20230825,164700,1388286099,1244,1244,1244,1244,0
20230825,164600,1388286099,1244,1244,1244,1244,0
20230825,164500,1388286099,1244,1244,1244,1244,0
20230825,164400,1388286099,1244,1244,1244,1244,0
20230825,164300,1388286099,1244,1244,1244,1244,0
20230825,164200,1388286099,1244,1244,1244,1244,0
20230825,164100,1388286099,1244,1244,1244,1244,0
20230825,164000,1388286099,1244,1244,1244,1244,73356
20230825,163900,1388286099,1244,1244,1244,1244,0
20230825,163800,1388286099,1244,1244,1244,1244,0
20230825,163700,1388286099,1244,1244,1244,1244,0
20230825,163600,1388286099,1244,1244,1244,1244,0
20230825,163500,1388286099,1244,1244,1244,1244,0
20230825,163400,1388286099,1244,1244,1244,1244,0
20230825,163300,1388286099,1244,1244,1244,1244,0
20230825,163200,1388286099,1244,1244,1244,1244,0
20230825,163100,1388286099,1244,1244,1244,1244,0
20230825,163000,1388286099,1244,1244,1244,1244,0
20230825,162900,1388286099,1244,1244,1244,1244,0
20230825,162800,1388286099,1244,1244,1244,1244,0
20230825,162700,1388286099,1244,1244,1244,1244,0
20230825,162600,1388286099,1244,1244,1244,1244,0
20230825,162500,1388286099,1244,1244,1244,1244,0
20230825,162400,1388286099,1244,1244,1244,1244,0
20230825,162300,1388286099,1244,1244,1244,1244,0
20230825,162200,1388286099,1244,1244,1244,1244,0
20230825,162100,1388286099,1244,1244,1244,1244,0
20230825,162000,1388286099,1244,1244,1244,1244,0
20230825,161900,1388286099,1244,1244,1244,1244,0
20230825,161800,1388286099,1244,1244,1244,1244,0
20230825,161700,1388286099,1244,1244,1244,1244,0
20230825,161600,1388286099,1244,1244,1244,1244,0
20230825,161500,1388286099,1244,1244,1244,1244,0
20230825,161400,1388286099,1244,1244,1244,1244,0
20230825,161300,1388286099,1244,1244,1244,1244,0
20230825,161200,1388286099,1244,1244,1244,1244,0
20230825,161100,1388286099,1244,1244,1244,1244,0
20230825,161000,1388286099,1244,1244,1244,1244,73356
20230825,160900,1388286099,1244,1244,1244,1244,0
20230825,160800,1388286099,1244,1244,1244,1244,0
20230825,160700,1388286099,1244,1244,1244,1244,0
20230825,160600,1388286099,1244,1244,1244,1244,0
20230825,160500,1388286099,1244,1244,1244,1244,0
20230825,160400,1388286099,1244,1244,1244,1244,0
20230825,160300,1388286099,1244,1244,1244,1244,0
20230825,160200,1388286099,1244,1244,1244,1244,0
20230825,160100,1388286099,1244,1244,1244,1244,0
20230825,160000,1388286099,1244,1244,1244,1244,0
20230825,155900,1388286099,1244,1244,1244,1244,0
20230825,155800,1388286099,1244,1244,1244,1244,0
20230825,155700,1388286099,1244,1244,1244,1244,0
20230825,155600,1388286099,1244,1244,1244,1244,0
20230825,155500,1388286099,1244,1244,1244,1244,0
20230825,155400,1388286099,1244,1244,1244,1244,0
20230825,155300,1388286099,1244,1244,1244,1244,0
20230825,155200,1388286099,1244,1244,1244,1244,0
20230825,155100,1388286099,1244,1244,1244,1244,0
20230825,155000,1388286099,1244,1244,1244,1244,0
20230825,154900,1388286099,1244,1244,1244,1244,0
20230825,154800,1388286099,1244,1244,1244,1244,0
20230825,154700,1388286099,1244,1244,1244,1244,0
20230825,154600,1388286099,1244,1244,1244,1244,0
20230825,154500,1388286099,1244,1244,1244,1244,0
20230825,154400,1388286099,1244,1244,1244,1244,0
20230825,154300,1388286099,1244,1244,1244,1244,0
20230825,154200,1388286099,1244,1244,1244,1244,0
20230825,154100,1388286099,1244,1244,1244,1244,0
20230825,154000,1388286099,1244,1244,1244,1244,73356
20230825,153900,1388286099,1244,1244,1244,1244,0
20230825,153800,1388286099,1244,1244,1244,1244,0
20230825,153700,1388286099,1244,1244,1244,1244,0
20230825,153600,1388286099,1244,1244,1244,1244,0
20230825,153500,1388286099,1244,1244,1244,1244,0
20230825,153400,1388286099,1244,1244,1244,1244,0
20230825,153300,1388286099,1244,1244,1244,1244,0
20230825,153200,1388286099,1244,1244,1244,1244,0
20230825,153100,1388286099,1244,1244,1244,1244,0
20230825,153000,1388286099,1244,1244,1244,1244,73356
20230825,152900,1297031235,1246,1246,1246,1246,0
20230825,152800,1297031235,1246,1246,1246,1246,0
20230825,152700,1297031235,1246,1246,1246,1246,0
20230825,152600,1297031235,1246,1246,1246,1246,0
20230825,152500,1297031235,1246,1246,1246,1246,0
20230825,152400,1297031235,1246,1246,1246,1246,0
20230825,152300,1297031235,1246,1246,1246,1246,0
20230825,152200,1297031235,1246,1246,1246,1246,0
20230825,152100,1297031235,1246,1246,1246,1246,0
20230825,152000,1297031235,1246,1246,1246,1246,0
20230825,151900,1297031235,1246,1234,1246,1231,14160
20230825,151800,1279494501,1235,1232,1235,1232,511
20230825,151700,1278864745,1232,1232,1232,1231,2208
20230825,151600,1276145608,1230,1230,1232,1230,217
20230825,151500,1275878298,1230,1235,1235,1230,84
20230825,151400,1275774906,1235,1235,1235,1233,8
20230825,151300,1275765028,1234,1235,1235,1234,1671
20230825,151200,1273702890,1235,1231,1235,1231,5627
20230825,151100,1266771549,1231,1231,1231,1231,50
20230825,151000,1266709999,1231,1230,1231,1230,4632
20230825,150900,1261011027,1230,1231,1231,1230,272
20230825,150800,1260676206,1231,1232,1232,1231,1905
20230825,150700,1258331146,1232,1231,1232,1231,1202
20230825,150600,1256851284,1231,1231,1231,1231,1032
20230825,150500,1255580892,1231,1231,1233,1231,505
20230825,150400,1254959235,1231,1230,1231,1230,1907
20230825,150300,1252612589,1230,1230,1233,1229,3829
20230825,150200,1247904293,1230,1232,1232,1230,3742
20230825,150100,1243299533,1233,1228,1233,1228,5404
20230825,150000,1236643584,1227,1227,1227,1225,4402
20230825,145900,1231243134,1233,1233,1233,1233,1
20230825,145800,1231241901,1227,1229,1229,1225,21079
20230825,145700,1205408515,1230,1233,1233,1228,5670
20230825,145600,1198434159,1233,1233,1233,1233,2600
20230825,145500,1195228359,1233,1234,1234,1233,3783
20230825,145400,1190561420,1237,1237,1237,1237,0
20230825,145300,1190561420,1237,1237,1237,1233,39598
20230825,145200,1141698294,1237,1239,1239,1237,2018
20230825,145100,1139200331,1239,1240,1240,1239,1061
20230825,145000,1137884752,1240,1240,1240,1240,0
20230825,144900,1137884752,1240,1240,1240,1240,150
20230825,144800,1137698752,1240,1239,1240,1239,222
20230825,144700,1137423683,1239,1239,1239,1239,184
20230825,144600,1137195707,1239,1239,1239,1239,21
20230825,144500,1137169688,1240,1240,1240,1240,10
20230825,144400,1137157288,1240,1243,1243,1240,351
20230825,144300,1136722028,1242,1244,1246,1242,10
20230825,144200,1136709590,1240,1245,1245,1240,144
20230825,144100,1136530883,1244,1243,1251,1242,1215
20230825,144000,1135015561,1243,1241,1243,1241,157
20230825,143900,1134820416,1241,1243,1246,1241,1004
20230825,143800,1133570878,1246,1240,1246,1240,3044
20230825,143700,1129787291,1235,1246,1247,1235,10501
20230825,143600,1116775646,1247,1246,1247,1246,1000
20230825,143500,1115529641,1246,1246,1246,1246,20
20230825,143400,1115504721,1246,1246,1246,1246,5
20230825,143300,1115498491,1243,1243,1243,1243,2
20230825,143200,1115496005,1243,1244,1245,1243,1573
20230825,143100,1113539413,1244,1247,1247,1244,424
20230825,143000,1113011155,1248,1252,1252,1248,18670
20230825,142900,1089683797,1251,1251,1252,1251,2007
20230825,142800,1087173038,1252,1252,1252,1252,59
20230825,142700,1087099170,1252,1252,1252,1252,2
20230825,142600,1087096666,1253,1251,1253,1251,2093
20230825,142500,1084474277,1251,1252,1252,1251,291
20230825,142400,1084110235,1253,1252,1253,1252,2
20230825,142300,1084107730,1253,1252,1253,1251,1552
20230825,142200,1082164907,1252,1253,1253,1252,60
20230825,142100,1082089777,1253,1253,1253,1253,91
20230825,142000,1081975754,1254,1254,1254,1254,300
20230825,141900,1081599554,1254,1254,1254,1254,0
20230825,141800,1081599554,1254,1254,1254,1254,241
20230825,141700,1081297340,1254,1254,1255,1253,508
20230825,141600,1080660811,1255,1255,1255,1255,1
20230825,141500,1080659556,1253,1253,1253,1253,654
20230825,141400,1079840094,1254,1254,1254,1254,14
20230825,141300,1079822538,1254,1254,1254,1254,9
20230825,141200,1079811252,1255,1255,1255,1255,0
20230825,141100,1079811252,1255,1255,1255,1255,169
20230825,141000,1079599157,1256,1255,1256,1255,3
20230825,140900,1079595391,1255,1255,1255,1255,56
20230825,140800,1079525111,1255,1255,1255,1255,7
20230825,140700,1079516326,1256,1256,1256,1256,158
20230825,140600,1079317878,1256,1256,1256,1256,0
20230825,140500,1079317878,1256,1255,1256,1255,1030
20230825,140400,1078024228,1255,1252,1255,1252,10660
20230825,140300,1064658913,1252,1249,1252,1249,3777
20230825,140200,1059931319,1250,1248,1250,1248,628
20230825,140100,1059147572,1248,1248,1249,1248,109
20230825,140000,1059011441,1249,1248,1249,1248,7
20230825,135900,1059002704,1249,1248,1249,1248,158
20230825,135800,1058805519,1248,1248,1248,1248,1
20230825,135700,1058804271,1249,1250,1250,1248,16
20230825,135600,1058784279,1250,1247,1250,1247,27
20230825,135500,1058750606,1247,1247,1247,1247,150
20230825,135400,1058563556,1251,1251,1251,1251,1
20230825,135300,1058562305,1252,1252,1252,1252,0
20230825,135200,1058562305,1252,1252,1252,1252,3
20230825,135100,1058558549,1252,1251,1252,1251,874
20230825,135000,1057464671,1251,1251,1251,1251,1000
20230825,134900,1056213671,1251,1250,1251,1250,5130
20230825,134800,1049800428,1250,1250,1250,1250,20
20230825,134700,1049775428,1250,1243,1250,1243,10000
20230825,134600,1037284271,1241,1241,1241,1241,0
20230825,134500,1037284271,1241,1243,1243,1240,273
20230825,134400,1036945425,1241,1243,1243,1241,3
20230825,134300,1036941699,1244,1244,1244,1244,297
20230825,134200,1036572231,1241,1241,1241,1241,760
20230825,134100,1035629071,1244,1244,1244,1244,0
20230825,134000,1035629071,1244,1245,1245,1244,31
20230825,133900,1035590477,1239,1244,1244,1239,1000
20230825,133800,1034350791,1244,1246,1246,1244,24
20230825,133700,1034320889,1246,1246,1246,1246,0
20230825,133600,1034320889,1246,1246,1246,1246,16
20230825,133500,1034300953,1244,1244,1244,1244,11
20230825,133400,1034287269,1244,1244,1246,1244,91
20230825,133300,1034173905,1244,1246,1246,1244,207
20230825,133200,1033915995,1246,1246,1246,1246,11
20230825,133100,1033902289,1248,1248,1248,1248,0
20230825,133000,1033902289,1248,1248,1248,1248,2
20230825,132900,1033899793,1248,1248,1248,1248,4
20230825,132800,1033894801,1248,1248,1248,1248,0
20230825,132700,1033894801,1248,1247,1248,1247,400
20230825,132600,1033395998,1247,1247,1247,1247,1
20230825,132500,1033394751,1246,1244,1246,1244,1609
20230825,132400,1031390411,1244,1244,1244,1244,2
20230825,132300,1031387923,1244,1244,1244,1244,198
20230825,132200,1031141611,1244,1244,1244,1244,270
20230825,132100,1030805731,1244,1244,1244,1240,501
20230825,132000,1030184344,1244,1244,1244,1244,1
20230825,131900,1030183100,1245,1245,1245,1245,0
20230825,131800,1030183100,1245,1245,1245,1245,48
20230825,131700,1030123340,1245,1245,1245,1245,0
20230825,131600,1030123340,1245,1245,1245,1245,100
20230825,131500,1029998840,1245,1245,1245,1245,0
20230825,131400,1029998840,1245,1245,1245,1245,5
20230825,131300,1029992615,1238,1238,1238,1238,100
20230825,131200,1029868815,1236,1236,1236,1236,0
20230825,131100,1029868815,1236,1238,1238,1236,2352
20230825,131000,1026960363,1236,1246,1249,1236,15525
20230825,130900,1007689860,1249,1249,1249,1249,0
20230825,130800,1007689860,1249,1249,1249,1249,0
20230825,130700,1007689860,1249,1247,1249,1247,429
20230825,130600,1007154583,1247,1245,1247,1245,295
20230825,130500,1006787026,1245,1245,1245,1245,253
20230825,130400,1006472041,1245,1245,1245,1245,1
20230825,130300,1006470796,1245,1244,1245,1244,624
20230825,130200,1005694017,1244,1244,1244,1244,0
20230825,130100,1005694017,1244,1244,1244,1244,0
20230825,130000,1005694017,1244,1244,1246,1244,421
20230825,125900,1005169819,1244,1243,1244,1243,455
20230825,125800,1004603899,1248,1248,1248,1248,0
20230825,125700,1004603899,1248,1248,1248,1248,0
20230825,125600,1004603899,1248,1248,1248,1248,1
20230825,125500,1004602651,1240,1240,1240,1240,150
20230825,125400,1004416651,1240,1241,1241,1240,336
20230825,125300,1003999676,1241,1240,1249,1240,2181
20230825,125200,1001280076,1240,1241,1241,1240,100
20230825,125100,1001156052,1240,1240,1240,1240,150
20230825,125000,1000970052,1243,1243,1243,1243,0
20230825,124900,1000970052,1243,1244,1244,1243,880
20230825,124800,999875362,1246,1244,1246,1240,19575
20230825,124700,975585681,1244,1244,1244,1244,240
20230825,124600,975287121,1244,1244,1244,1244,0
20230825,124500,975287121,1244,1244,1244,1244,1700
20230825,124400,973172321,1244,1245,1245,1244,2155
20230825,124300,970490446,1245,1245,1245,1245,1545
20230825,124200,968566921,1246,1246,1246,1246,0
20230825,124100,968566921,1246,1246,1246,1246,144
20230825,124000,968387497,1245,1245,1245,1245,203
20230825,123900,968134762,1246,1246,1246,1246,1717
20230825,123800,965995380,1247,1247,1247,1247,223
20230825,123700,965717299,1247,1248,1248,1247,2487
20230825,123600,962613623,1249,1249,1249,1249,18
20230825,123500,962591141,1249,1249,1249,1249,50
20230825,123400,962528691,1250,1250,1250,1250,27
20230825,123300,962494941,1250,1249,1250,1249,1080
20230825,123200,961145873,1249,1248,1249,1248,3751
20230825,123100,956462495,1248,1248,1248,1248,0
20230825,123000,956462495,1248,1248,1248,1248,1
20230825,122900,956461247,1248,1247,1248,1247,2536
20230825,122800,953298426,1247,1247,1247,1247,54
20230825,122700,953231088,1248,1248,1248,1248,3
20230825,122600,953227344,1248,1247,1248,1247,827
20230825,122500,952196074,1245,1247,1248,1245,4871
20230825,122400,946129418,1248,1246,1248,1246,204
20230825,122300,945874829,1246,1246,1246,1246,1
20230825,122200,945873583,1247,1247,1247,1247,0
20230825,122100,945873583,1247,1247,1247,1247,324
20230825,122000,945469555,1246,1247,1247,1246,1071
20230825,121900,944134019,1247,1248,1248,1247,55
20230825,121800,944065424,1248,1248,1248,1248,1
20230825,121700,944064176,1249,1249,1249,1249,0
20230825,121600,944064176,1249,1249,1249,1249,0
20230825,121500,944064176,1249,1249,1249,1249,0
20230825,121400,944064176,1249,1249,1249,1249,8
20230825,121300,944054184,1249,1250,1252,1249,75
20230825,121200,943960389,1251,1252,1252,1246,3071
20230825,121100,940121727,1249,1247,1252,1247,1035
20230825,121000,938830952,1247,1247,1247,1247,1790
20230825,120900,936598822,1247,1247,1247,1247,0
20230825,120800,936598822,1247,1251,1251,1247,39
20230825,120700,936550169,1252,1251,1252,1251,704
20230825,120600,935669063,1251,1251,1251,1247,4744
20230825,120500,929744383,1252,1252,1252,1250,957
20230825,120400,928548112,1252,1252,1252,1251,28
20230825,120300,928513068,1252,1250,1252,1250,1144
20230825,120200,927083054,1250,1249,1250,1249,605
20230825,120100,926327104,1249,1250,1250,1249,2701
20230825,120000,922952699,1250,1253,1253,1250,2151
20230825,115900,920258036,1250,1251,1253,1250,408
20230825,115800,919747621,1250,1250,1251,1250,302
20230825,115700,919369821,1253,1253,1253,1253,10
20230825,115600,919357291,1249,1249,1249,1249,4959
20230825,115500,913163500,1249,1250,1250,1249,3408
20230825,115400,908903900,1253,1253,1253,1253,0
20230825,115300,908903900,1253,1253,1253,1253,1005
20230825,115200,907644635,1250,1250,1250,1250,49
20230825,115100,907583385,1250,1254,1254,1250,1163
20230825,115000,906125395,1249,1253,1254,1249,16803
20230825,114900,885112549,1254,1254,1254,1254,0
20230825,114800,885112549,1254,1254,1254,1254,1417
20230825,114700,883335631,1254,1254,1254,1254,74
20230825,114600,883242835,1254,1255,1256,1254,721
20230825,114500,882338611,1255,1256,1256,1255,3027
20230825,114400,878537199,1256,1256,1256,1256,333
20230825,114300,878118951,1257,1257,1257,1257,967
20230825,114200,876903432,1257,1257,1257,1257,106
20230825,114100,876770190,1260,1260,1260,1260,14
20230825,114000,876752550,1260,1260,1260,1260,50
20230825,113900,876689550,1257,1258,1258,1257,256
20230825,113800,876367508,1258,1258,1258,1258,0
20230825,113700,876367508,1258,1258,1258,1258,2050
20230825,113600,873788608,1258,1258,1258,1258,10
20230825,113500,873776028,1261,1261,1261,1261,0
20230825,113400,873776028,1261,1261,1261,1261,0
20230825,113300,873776028,1261,1256,1261,1255,1030
20230825,113200,872483117,1255,1255,1255,1255,1009
20230825,113100,871216822,1255,1254,1255,1254,1211
20230825,113000,869698173,1255,1255,1255,1254,8764
20230825,112900,858707321,1255,1258,1258,1255,4465
20230825,112800,853100773,1256,1256,1256,1256,0
20230825,112700,853100773,1256,1257,1257,1256,5
20230825,112600,853094492,1257,1256,1257,1256,1311
20230825,112500,851447865,1262,1262,1262,1262,0
20230825,112400,851447865,1262,1262,1262,1262,5
20230825,112300,851441555,1255,1256,1256,1255,1000
20230825,112200,850186554,1256,1256,1256,1256,1
20230825,112100,850185298,1263,1263,1263,1263,0
20230825,112000,850185298,1263,1263,1263,1263,10
20230825,111900,850172668,1259,1258,1259,1255,4508
20230825,111800,844507159,1260,1260,1260,1260,44
20230825,111700,844451719,1263,1261,1263,1258,426
20230825,111600,843914556,1260,1259,1260,1259,981
20230825,111500,842679198,1260,1260,1260,1260,0
20230825,111400,842679198,1260,1255,1260,1253,1673
20230825,111300,840581347,1260,1261,1261,1260,159
20230825,111200,840381006,1261,1261,1261,1261,9
20230825,111100,840369657,1261,1261,1261,1261,1
20230825,111000,840368396,1249,1261,1261,1249,14094
20230825,110900,822702546,1261,1261,1261,1261,0
20230825,110800,822702546,1261,1261,1261,1261,0
20230825,110700,822702546,1261,1261,1261,1261,0
20230825,110600,822702546,1261,1261,1261,1261,1
20230825,110500,822701285,1261,1261,1261,1261,0
20230825,110400,822701285,1261,1261,1261,1261,10
20230825,110300,822688675,1260,1262,1262,1259,15879
20230825,110200,802681874,1261,1267,1267,1261,2292
20230825,110100,799787073,1267,1267,1268,1265,1190
20230825,110000,798280230,1266,1266,1266,1266,601
20230825,105900,797519364,1267,1270,1270,1267,327
20230825,105800,797105020,1271,1267,1272,1267,3109
20230825,105700,793160216,1267,1267,1267,1267,1
20230825,105600,793158949,1271,1271,1271,1267,153
20230825,105500,792964687,1270,1270,1270,1270,1347
20230825,105400,791253997,1270,1266,1271,1266,961
20230825,105300,790035321,1265,1273,1273,1265,706
20230825,105200,789142151,1265,1274,1274,1265,57
20230825,105100,789069986,1275,1275,1275,1275,20
20230825,105000,789044486,1263,1264,1274,1263,760
20230825,104900,788082848,1276,1268,1276,1265,6132
20230825,104800,780303731,1270,1256,1280,1256,23505
20230825,104700,750395636,1256,1255,1256,1254,2660
20230825,104600,747055849,1255,1254,1255,1254,3315
20230825,104500,742898488,1253,1252,1253,1252,793
20230825,104400,741905079,1251,1245,1251,1245,2201
20230825,104300,739158834,1243,1244,1244,1243,3083
20230825,104200,735325678,1244,1249,1251,1243,2048
20230825,104100,732773984,1249,1247,1249,1247,2300
20230825,104000,729904079,1247,1245,1247,1243,20008
20230825,103900,705033641,1247,1251,1251,1246,1473
20230825,103800,703194290,1255,1255,1255,1255,2
20230825,103700,703191780,1252,1256,1256,1252,10344
20230825,103600,690241084,1257,1254,1257,1252,1202
20230825,103500,688734329,1253,1250,1253,1250,2161
20230825,103400,686027869,1251,1248,1251,1248,3942
20230825,103300,681100712,1250,1250,1250,1250,0
20230825,103200,681100712,1250,1250,1250,1250,31
20230825,103100,681061962,1248,1243,1248,1243,3747
20230825,103000,676400873,1240,1241,1241,1240,1576
20230825,102900,674445557,1241,1241,1241,1241,103
20230825,102800,674317734,1241,1241,1241,1241,2000
20230825,102700,671835734,1241,1245,1245,1241,201
20230825,102600,671586289,1245,1245,1246,1245,3008
20230825,102500,667838833,1245,1245,1245,1245,100
20230825,102400,667714333,1246,1241,1246,1241,5318
20230825,102300,661092685,1241,1243,1243,1241,197
20230825,102200,660848196,1242,1242,1243,1242,166
20230825,102100,660642019,1242,1242,1243,1240,2506
20230825,102000,657530769,1242,1239,1244,1239,11390
20230825,101900,643378192,1239,1238,1239,1237,3344
20230825,101800,639238044,1239,1240,1240,1231,5262
20230825,101700,632744022,1239,1234,1239,1232,4978
20230825,101600,626589021,1236,1236,1236,1236,0
20230825,101500,626589021,1236,1234,1236,1233,3982
20230825,101400,621675281,1234,1228,1235,1228,8936
20230825,101300,610665624,1228,1229,1237,1227,16617
20230825,101200,590172353,1227,1238,1243,1225,12294
20230825,101100,574972350,1231,1238,1238,1231,1000
20230825,101000,573741294,1239,1238,1240,1230,10275
20230825,100900,561051724,1234,1232,1238,1228,12753
20230825,100800,545298802,1233,1229,1233,1227,3072
20230825,100700,541524609,1227,1233,1233,1224,73920
20230825,100600,450861765,1233,1234,1235,1233,6257
20230825,100500,443146032,1234,1237,1237,1234,3171
20230825,100400,439230961,1237,1237,1237,1236,2413
20230825,100300,436247789,1237,1237,1237,1237,1001
20230825,100200,435009552,1237,1238,1238,1237,1411
20230825,100100,433264143,1238,1238,1238,1238,3
20230825,100000,433260429,1239,1239,1239,1238,4186
20230825,095900,428073976,1238,1243,1243,1238,1578
20230825,095800,426117242,1240,1238,1243,1235,929
20230825,095700,424966135,1235,1237,1238,1233,15714
20230825,095600,405535869,1238,1238,1244,1238,2659
20230825,095500,402243929,1245,1238,1245,1238,48
20230825,095400,402184470,1246,1242,1246,1237,8133
20230825,095300,392101117,1242,1247,1247,1242,15823
20230825,095200,372416258,1247,1251,1251,1247,4343
20230825,095100,366997664,1248,1251,1251,1248,182
20230825,095000,366769985,1251,1250,1251,1248,3872
20230825,094900,361929583,1249,1250,1250,1248,672
20230825,094800,361089908,1249,1249,1250,1249,524
20230825,094700,360435108,1250,1247,1250,1247,320
20230825,094600,360036065,1247,1248,1248,1247,3316
20230825,094500,355899346,1247,1248,1251,1247,2932
20230825,094400,352239791,1247,1250,1250,1247,10196
20230825,094300,339510558,1250,1256,1256,1250,4748
20230825,094200,333562276,1255,1255,1255,1255,0
20230825,094100,333562276,1255,1254,1255,1254,718
20230825,094000,332661503,1253,1254,1254,1253,2624
20230825,093900,329371825,1253,1259,1259,1253,133
20230825,093800,329205146,1253,1253,1253,1253,420
20230825,093700,328678886,1253,1253,1253,1253,129
20230825,093600,328517249,1259,1259,1259,1259,1
20230825,093500,328515990,1259,1253,1259,1253,1355
20230825,093400,326818007,1252,1250,1253,1250,1923
20230825,093300,324412816,1249,1253,1253,1249,2032
20230825,093200,321874720,1250,1250,1250,1248,5372
20230825,093100,315163292,1249,1249,1250,1249,4002
20230825,093000,310164694,1249,1250,1251,1249,3921
20230825,092900,305264764,1249,1251,1251,1249,7951
20230825,092800,295328182,1251,1253,1253,1251,815
20230825,092700,294307007,1253,1252,1253,1252,410
20230825,092600,293793296,1251,1252,1252,1251,442
20230825,092500,293240024,1250,1257,1258,1250,7988
20230825,092400,283216527,1257,1259,1260,1257,1039
20230825,092300,281908884,1259,1259,1260,1259,3087
20230825,092200,278021290,1258,1255,1258,1255,595
20230825,092100,277273579,1255,1263,1263,1254,164
20230825,092000,277067337,1263,1250,1263,1250,2161
20230825,091900,274343645,1250,1252,1252,1250,1296
20230825,091800,272722539,1250,1248,1258,1248,8322
20230825,091700,262306279,1248,1260,1260,1248,20218
20230825,091600,236996860,1259,1262,1265,1259,6384
20230825,091500,228947069,1259,1267,1268,1259,29397
20230825,091400,191770131,1267,1272,1272,1267,9357
20230825,091300,179898027,1268,1275,1275,1268,2764
20230825,091200,176383175,1274,1269,1275,1269,3358
20230825,091100,172115010,1268,1268,1275,1267,5507
20230825,091000,165129714,1268,1268,1276,1267,3683
20230825,090900,160454697,1269,1283,1283,1269,14589
20230825,090800,141853713,1280,1286,1286,1280,675
20230825,090700,140987426,1284,1279,1286,1270,14319
20230825,090600,122653129,1268,1279,1280,1261,9175
20230825,090500,110988458,1269,1268,1279,1267,8467
20230825,090400,100238468,1267,1272,1275,1267,10293
20230825,090300,87157604,1270,1266,1279,1257,14541
20230825,090200,68686546,1256,1253,1265,1250,21599
20230825,090100,41523712,1253,1260,1267,1253,10655
20230825,090000,28131728,1257,1278,1278,1257,21938