stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201600,1833960356,1248,1248,1248,1248,11076
20230829,201500,1833960356,1248,1248,1248,1248,0
20230829,201400,1833960356,1248,1248,1248,1248,0
20230829,201300,1833960356,1248,1248,1248,1248,0
20230829,201200,1833960356,1248,1248,1248,1248,0
20230829,201100,1833960356,1248,1248,1248,1248,0
20230829,201000,1833960356,1248,1248,1248,1248,0
20230829,200900,1833960356,1248,1248,1248,1248,0
20230829,200800,1833960356,1248,1248,1248,1248,0
20230829,200700,1833960356,1248,1248,1248,1248,0
20230829,200600,1833960356,1248,1248,1248,1248,0
20230829,200500,1833960356,1248,1248,1248,1248,0
20230829,200400,1833960356,1248,1248,1248,1248,0
20230829,200300,1833960356,1248,1248,1248,1248,0
20230829,200200,1833960356,1248,1248,1248,1248,0
20230829,200100,1833960356,1248,1248,1248,1248,0
20230829,200000,1833960356,1248,1248,1248,1248,0
20230829,195900,1833960356,1248,1248,1248,1248,0
20230829,195800,1833960356,1248,1248,1248,1248,0
20230829,195700,1833960356,1248,1248,1248,1248,0
20230829,195600,1833960356,1248,1248,1248,1248,0
20230829,195500,1833960356,1248,1248,1248,1248,0
20230829,195400,1833960356,1248,1248,1248,1248,0
20230829,195300,1833960356,1248,1248,1248,1248,0
20230829,195200,1833960356,1248,1248,1248,1248,0
20230829,195100,1833960356,1248,1248,1248,1248,0
20230829,195000,1833960356,1248,1248,1248,1248,0
20230829,194900,1833960356,1248,1248,1248,1248,0
20230829,194800,1833960356,1248,1248,1248,1248,0
20230829,194700,1833960356,1248,1248,1248,1248,0
20230829,194600,1833960356,1248,1248,1248,1248,11076
20230829,194500,1833960356,1248,1248,1248,1248,0
20230829,194400,1833960356,1248,1248,1248,1248,0
20230829,194300,1833960356,1248,1248,1248,1248,0
20230829,194200,1833960356,1248,1248,1248,1248,0
20230829,194100,1833960356,1248,1248,1248,1248,0
20230829,194000,1833960356,1248,1248,1248,1248,0
20230829,193900,1833960356,1248,1248,1248,1248,0
20230829,193800,1833960356,1248,1248,1248,1248,0
20230829,193700,1833960356,1248,1248,1248,1248,0
20230829,193600,1833960356,1248,1248,1248,1248,0
20230829,193500,1833960356,1248,1248,1248,1248,0
20230829,193400,1833960356,1248,1248,1248,1248,0
20230829,193300,1833960356,1248,1248,1248,1248,0
20230829,193200,1833960356,1248,1248,1248,1248,0
20230829,193100,1833960356,1248,1248,1248,1248,0
20230829,193000,1833960356,1248,1248,1248,1248,0
20230829,192900,1833960356,1248,1248,1248,1248,0
20230829,192800,1833960356,1248,1248,1248,1248,0
20230829,192700,1833960356,1248,1248,1248,1248,0
20230829,192600,1833960356,1248,1248,1248,1248,0
20230829,192500,1833960356,1248,1248,1248,1248,0
20230829,192400,1833960356,1248,1248,1248,1248,0
20230829,192300,1833960356,1248,1248,1248,1248,0
20230829,192200,1833960356,1248,1248,1248,1248,0
20230829,192100,1833960356,1248,1248,1248,1248,0
20230829,192000,1833960356,1248,1248,1248,1248,0
20230829,191900,1833960356,1248,1248,1248,1248,0
20230829,191800,1833960356,1248,1248,1248,1248,0
20230829,191700,1833960356,1248,1248,1248,1248,0
20230829,191600,1833960356,1248,1248,1248,1248,11076
20230829,191500,1833960356,1248,1248,1248,1248,0
20230829,191400,1833960356,1248,1248,1248,1248,0
20230829,191300,1833960356,1248,1248,1248,1248,0
20230829,191200,1833960356,1248,1248,1248,1248,0
20230829,191100,1833960356,1248,1248,1248,1248,0
20230829,191000,1833960356,1248,1248,1248,1248,0
20230829,190900,1833960356,1248,1248,1248,1248,0
20230829,190800,1833960356,1248,1248,1248,1248,0
20230829,190700,1833960356,1248,1248,1248,1248,0
20230829,190600,1833960356,1248,1248,1248,1248,0
20230829,190500,1833960356,1248,1248,1248,1248,0
20230829,190400,1833960356,1248,1248,1248,1248,0
20230829,190300,1833960356,1248,1248,1248,1248,0
20230829,190200,1833960356,1248,1248,1248,1248,0
20230829,190100,1833960356,1248,1248,1248,1248,0
20230829,190000,1833960356,1248,1248,1248,1248,0
20230829,185900,1833960356,1248,1248,1248,1248,0
20230829,185800,1833960356,1248,1248,1248,1248,0
20230829,185700,1833960356,1248,1248,1248,1248,0
20230829,185600,1833960356,1248,1248,1248,1248,0
20230829,185500,1833960356,1248,1248,1248,1248,0
20230829,185400,1833960356,1248,1248,1248,1248,0
20230829,185300,1833960356,1248,1248,1248,1248,0
20230829,185200,1833960356,1248,1248,1248,1248,0
20230829,185100,1833960356,1248,1248,1248,1248,0
20230829,185000,1833960356,1248,1248,1248,1248,0
20230829,184900,1833960356,1248,1248,1248,1248,0
20230829,184800,1833960356,1248,1248,1248,1248,0
20230829,184700,1833960356,1248,1248,1248,1248,0
20230829,184600,1833960356,1248,1248,1248,1248,11076
20230829,184500,1833960356,1248,1248,1248,1248,0
20230829,184400,1833960356,1248,1248,1248,1248,0
20230829,184300,1833960356,1248,1248,1248,1248,0
20230829,184200,1833960356,1248,1248,1248,1248,0
20230829,184100,1833960356,1248,1248,1248,1248,0
20230829,184000,1833960356,1248,1248,1248,1248,0
20230829,183900,1833960356,1248,1248,1248,1248,0
20230829,183800,1833960356,1248,1248,1248,1248,0
20230829,183700,1833960356,1248,1248,1248,1248,0
20230829,183600,1833960356,1248,1248,1248,1248,0
20230829,183500,1833960356,1248,1248,1248,1248,0
20230829,183400,1833960356,1248,1248,1248,1248,0
20230829,183300,1833960356,1248,1248,1248,1248,0
20230829,183200,1833960356,1248,1248,1248,1248,0
20230829,183100,1833960356,1248,1248,1248,1248,0
20230829,183000,1833960356,1248,1248,1248,1248,0
20230829,182900,1833960356,1248,1248,1248,1248,0
20230829,182800,1833960356,1248,1248,1248,1248,0
20230829,182700,1833960356,1248,1248,1248,1248,0
20230829,182600,1833960356,1248,1248,1248,1248,0
20230829,182500,1833960356,1248,1248,1248,1248,0
20230829,182400,1833960356,1248,1248,1248,1248,0
20230829,182300,1833960356,1248,1248,1248,1248,0
20230829,182200,1833960356,1248,1248,1248,1248,0
20230829,182100,1833960356,1248,1248,1248,1248,0
20230829,182000,1833960356,1248,1248,1248,1248,0
20230829,181900,1833960356,1248,1248,1248,1248,0
20230829,181800,1833960356,1248,1248,1248,1248,0
20230829,181700,1833960356,1248,1248,1248,1248,0
20230829,181600,1833960356,1248,1248,1248,1248,11076
20230829,181500,1833960356,1248,1248,1248,1248,0
20230829,181400,1833960356,1248,1248,1248,1248,0
20230829,181300,1833960356,1248,1248,1248,1248,0
20230829,181200,1833960356,1248,1248,1248,1248,0
20230829,181100,1833960356,1248,1248,1248,1248,0
20230829,181000,1833960356,1248,1248,1248,1248,0
20230829,180900,1833960356,1248,1248,1248,1248,0
20230829,180800,1833960356,1248,1248,1248,1248,0
20230829,180700,1833960356,1248,1248,1248,1248,0
20230829,180600,1833960356,1248,1248,1248,1248,0
20230829,180500,1833960356,1248,1248,1248,1248,0
20230829,180400,1833960356,1248,1248,1248,1248,0
20230829,180300,1833960356,1248,1248,1248,1248,0
20230829,180200,1833960356,1248,1248,1248,1248,0
20230829,180100,1833960356,1248,1248,1248,1248,0
20230829,180000,1833960356,1248,1248,1248,1248,0
20230829,175900,1833960356,1248,1248,1248,1248,0
20230829,175800,1833960356,1248,1248,1248,1248,0
20230829,175700,1833960356,1248,1248,1248,1248,0
20230829,175600,1833960356,1248,1248,1248,1248,0
20230829,175500,1833960356,1248,1248,1248,1248,0
20230829,175400,1833960356,1248,1248,1248,1248,0
20230829,175300,1833960356,1248,1248,1248,1248,0
20230829,175200,1833960356,1248,1248,1248,1248,0
20230829,175100,1833960356,1248,1248,1248,1248,0
20230829,175000,1833960356,1248,1248,1248,1248,0
20230829,174900,1833960356,1248,1248,1248,1248,0
20230829,174800,1833960356,1248,1248,1248,1248,0
20230829,174700,1833960356,1248,1248,1248,1248,0
20230829,174600,1833960356,1248,1248,1248,1248,11076
20230829,174500,1833960356,1248,1248,1248,1248,0
20230829,174400,1833960356,1248,1248,1248,1248,0
20230829,174300,1833960356,1248,1248,1248,1248,0
20230829,174200,1833960356,1248,1248,1248,1248,0
20230829,174100,1833960356,1248,1248,1248,1248,0
20230829,174000,1833960356,1248,1248,1248,1248,0
20230829,173900,1833960356,1248,1248,1248,1248,0
20230829,173800,1833960356,1248,1248,1248,1248,0
20230829,173700,1833960356,1248,1248,1248,1248,0
20230829,173600,1833960356,1248,1248,1248,1248,0
20230829,173500,1833960356,1248,1248,1248,1248,0
20230829,173400,1833960356,1248,1248,1248,1248,0
20230829,173300,1833960356,1248,1248,1248,1248,0
20230829,173200,1833960356,1248,1248,1248,1248,0
20230829,173100,1833960356,1248,1248,1248,1248,0
20230829,173000,1833960356,1248,1248,1248,1248,0
20230829,172900,1833960356,1248,1248,1248,1248,0
20230829,172800,1833960356,1248,1248,1248,1248,0
20230829,172700,1833960356,1248,1248,1248,1248,0
20230829,172600,1833960356,1248,1248,1248,1248,0
20230829,172500,1833960356,1248,1248,1248,1248,0
20230829,172400,1833960356,1248,1248,1248,1248,0
20230829,172300,1833960356,1248,1248,1248,1248,0
20230829,172200,1833960356,1248,1248,1248,1248,0
20230829,172100,1833960356,1248,1248,1248,1248,0
20230829,172000,1833960356,1248,1248,1248,1248,0
20230829,171900,1833960356,1248,1248,1248,1248,0
20230829,171800,1833960356,1248,1248,1248,1248,0
20230829,171700,1833960356,1248,1248,1248,1248,0
20230829,171600,1833960356,1248,1248,1248,1248,11076
20230829,171500,1833960356,1248,1248,1248,1248,0
20230829,171400,1833960356,1248,1248,1248,1248,0
20230829,171300,1833960356,1248,1248,1248,1248,0
20230829,171200,1833960356,1248,1248,1248,1248,0
20230829,171100,1833960356,1248,1248,1248,1248,0
20230829,171000,1833960356,1248,1248,1248,1248,0
20230829,170900,1833960356,1248,1248,1248,1248,0
20230829,170800,1833960356,1248,1248,1248,1248,0
20230829,170700,1833960356,1248,1248,1248,1248,0
20230829,170600,1833960356,1248,1248,1248,1248,0
20230829,170500,1833960356,1248,1248,1248,1248,0
20230829,170400,1833960356,1248,1248,1248,1248,0
20230829,170300,1833960356,1248,1248,1248,1248,0
20230829,170200,1833960356,1248,1248,1248,1248,0
20230829,170100,1833960356,1248,1248,1248,1248,0
20230829,170000,1833960356,1248,1248,1248,1248,0
20230829,165900,1833960356,1248,1248,1248,1248,0
20230829,165800,1833960356,1248,1248,1248,1248,0
20230829,165700,1833960356,1248,1248,1248,1248,0
20230829,165600,1833960356,1248,1248,1248,1248,0
20230829,165500,1833960356,1248,1248,1248,1248,0
20230829,165400,1833960356,1248,1248,1248,1248,0
20230829,165300,1833960356,1248,1248,1248,1248,0
20230829,165200,1833960356,1248,1248,1248,1248,0
20230829,165100,1833960356,1248,1248,1248,1248,0
20230829,165000,1833960356,1248,1248,1248,1248,0
20230829,164900,1833960356,1248,1248,1248,1248,0
20230829,164800,1833960356,1248,1248,1248,1248,0
20230829,164700,1833960356,1248,1248,1248,1248,0
20230829,164600,1833960356,1248,1248,1248,1248,11076
20230829,164500,1833960356,1248,1248,1248,1248,0
20230829,164400,1833960356,1248,1248,1248,1248,0
20230829,164300,1833960356,1248,1248,1248,1248,0
20230829,164200,1833960356,1248,1248,1248,1248,0
20230829,164100,1833960356,1248,1248,1248,1248,0
20230829,164000,1833960356,1248,1248,1248,1248,0
20230829,163900,1833960356,1248,1248,1248,1248,0
20230829,163800,1833960356,1248,1248,1248,1248,0
20230829,163700,1833960356,1248,1248,1248,1248,0
20230829,163600,1833960356,1248,1248,1248,1248,0
20230829,163500,1833960356,1248,1248,1248,1248,0
20230829,163400,1833960356,1248,1248,1248,1248,0
20230829,163300,1833960356,1248,1248,1248,1248,0
20230829,163200,1833960356,1248,1248,1248,1248,0
20230829,163100,1833960356,1248,1248,1248,1248,0
20230829,163000,1833960356,1248,1248,1248,1248,0
20230829,162900,1833960356,1248,1248,1248,1248,0
20230829,162800,1833960356,1248,1248,1248,1248,0
20230829,162700,1833960356,1248,1248,1248,1248,0
20230829,162600,1833960356,1248,1248,1248,1248,0
20230829,162500,1833960356,1248,1248,1248,1248,0
20230829,162400,1833960356,1248,1248,1248,1248,0
20230829,162300,1833960356,1248,1248,1248,1248,0
20230829,162200,1833960356,1248,1248,1248,1248,0
20230829,162100,1833960356,1248,1248,1248,1248,0
20230829,162000,1833960356,1248,1248,1248,1248,0
20230829,161900,1833960356,1248,1248,1248,1248,0
20230829,161800,1833960356,1248,1248,1248,1248,0
20230829,161700,1833960356,1248,1248,1248,1248,0
20230829,161600,1833960356,1248,1248,1248,1248,11076
20230829,161500,1833960356,1248,1248,1248,1248,0
20230829,161400,1833960356,1248,1248,1248,1248,0
20230829,161300,1833960356,1248,1248,1248,1248,0
20230829,161200,1833960356,1248,1248,1248,1248,0
20230829,161100,1833960356,1248,1248,1248,1248,0
20230829,161000,1833960356,1248,1248,1248,1248,0
20230829,160900,1833960356,1248,1248,1248,1248,0
20230829,160800,1833960356,1248,1248,1248,1248,0
20230829,160700,1833960356,1248,1248,1248,1248,0
20230829,160600,1833960356,1248,1248,1248,1248,0
20230829,160500,1833960356,1248,1248,1248,1248,0
20230829,160400,1833960356,1248,1248,1248,1248,0
20230829,160300,1833960356,1248,1248,1248,1248,0
20230829,160200,1833960356,1248,1248,1248,1248,0
20230829,160100,1833960356,1248,1248,1248,1248,0
20230829,160000,1833960356,1248,1248,1248,1248,0
20230829,155900,1833960356,1248,1248,1248,1248,0
20230829,155800,1833960356,1248,1248,1248,1248,0
20230829,155700,1833960356,1248,1248,1248,1248,0
20230829,155600,1833960356,1248,1248,1248,1248,0
20230829,155500,1833960356,1248,1248,1248,1248,0
20230829,155400,1833960356,1248,1248,1248,1248,0
20230829,155300,1833960356,1248,1248,1248,1248,0
20230829,155200,1833960356,1248,1248,1248,1248,0
20230829,155100,1833960356,1248,1248,1248,1248,0
20230829,155000,1833960356,1248,1248,1248,1248,0
20230829,154900,1833960356,1248,1248,1248,1248,0
20230829,154800,1833960356,1248,1248,1248,1248,0
20230829,154700,1833960356,1248,1248,1248,1248,0
20230829,154600,1833960356,1248,1248,1248,1248,11076
20230829,154500,1833960356,1248,1248,1248,1248,0
20230829,154400,1833960356,1248,1248,1248,1248,0
20230829,154300,1833960356,1248,1248,1248,1248,0
20230829,154200,1833960356,1248,1248,1248,1248,0
20230829,154100,1833960356,1248,1248,1248,1248,0
20230829,154000,1833960356,1248,1248,1248,1248,0
20230829,153900,1833960356,1248,1248,1248,1248,0
20230829,153800,1833960356,1248,1248,1248,1248,0
20230829,153700,1833960356,1248,1248,1248,1248,0
20230829,153600,1833960356,1248,1248,1248,1248,0
20230829,153500,1833960356,1248,1248,1248,1248,0
20230829,153400,1833960356,1248,1248,1248,1248,0
20230829,153300,1833960356,1248,1248,1248,1248,0
20230829,153200,1833960356,1248,1248,1248,1248,0
20230829,153100,1833960356,1248,1248,1248,1248,0
20230829,153000,1833960356,1248,1248,1248,1248,11076
20230829,152900,1820137508,1249,1249,1249,1249,0
20230829,152800,1820137508,1249,1249,1249,1249,0
20230829,152700,1820137508,1249,1249,1249,1249,0
20230829,152600,1820137508,1249,1249,1249,1249,0
20230829,152500,1820137508,1249,1249,1249,1249,0
20230829,152400,1820137508,1249,1249,1249,1249,0
20230829,152300,1820137508,1249,1249,1249,1249,0
20230829,152200,1820137508,1249,1249,1249,1249,0
20230829,152100,1820137508,1249,1249,1249,1249,0
20230829,152000,1820137508,1249,1249,1249,1249,0
20230829,151900,1820137508,1249,1247,1249,1246,1501
20230829,151800,1818266166,1248,1250,1250,1248,688
20230829,151700,1817407440,1249,1250,1250,1249,231
20230829,151600,1817118821,1250,1249,1250,1249,2411
20230829,151500,1814105234,1249,1248,1249,1248,1249
20230829,151400,1812545835,1249,1250,1250,1249,4006
20230829,151300,1807542091,1250,1249,1250,1249,1486
20230829,151200,1805685783,1249,1249,1249,1249,573
20230829,151100,1804970106,1249,1249,1249,1249,985
20230829,151000,1803739841,1249,1249,1249,1249,256
20230829,150900,1803420097,1250,1253,1253,1250,524
20230829,150800,1802765067,1253,1250,1253,1250,3969
20230829,150700,1797802968,1250,1252,1252,1250,3000
20230829,150600,1794051640,1250,1250,1250,1250,883
20230829,150500,1792947890,1250,1250,1250,1249,2952
20230829,150400,1789257910,1250,1250,1250,1250,2631
20230829,150300,1785969160,1250,1250,1250,1250,2010
20230829,150200,1783456660,1250,1247,1250,1247,654
20230829,150100,1782640355,1247,1247,1247,1247,651
20230829,150000,1781828558,1247,1247,1247,1247,1803
20230829,145900,1779580217,1248,1248,1248,1248,7021
20230829,145800,1770818009,1247,1248,1248,1247,251
20230829,145700,1770505011,1248,1246,1248,1246,806
20230829,145600,1769500535,1246,1249,1250,1246,7569
20230829,145500,1760059680,1248,1249,1249,1248,1871
20230829,145400,1757724053,1249,1249,1249,1249,236
20230829,145300,1757429289,1249,1249,1249,1249,1191
20230829,145200,1755941730,1249,1248,1249,1248,2387
20230829,145100,1752961447,1248,1248,1248,1248,0
20230829,145000,1752961447,1248,1248,1248,1247,922
20230829,144900,1751811491,1248,1249,1249,1248,1050
20230829,144800,1750500841,1249,1249,1249,1248,1022
20230829,144700,1749224365,1249,1248,1249,1248,741
20230829,144600,1748299503,1248,1248,1248,1248,532
20230829,144500,1747635567,1248,1248,1249,1248,3838
20230829,144400,1742845742,1248,1248,1248,1248,235
20230829,144300,1742552462,1249,1249,1249,1249,0
20230829,144200,1742552462,1249,1249,1249,1249,2077
20230829,144100,1739958289,1249,1250,1250,1249,132
20230829,144000,1739793419,1250,1250,1250,1250,10
20230829,143900,1739780919,1250,1250,1250,1250,55
20230829,143800,1739712169,1250,1250,1250,1250,0
20230829,143700,1739712169,1250,1248,1250,1248,2535
20230829,143600,1736546942,1249,1250,1250,1249,3162
20230829,143500,1732597304,1250,1249,1250,1249,937
20230829,143400,1731426891,1249,1249,1249,1249,1646
20230829,143300,1729371037,1249,1250,1250,1249,5265
20230829,143200,1722791379,1250,1251,1253,1250,2553
20230829,143100,1719599379,1252,1253,1253,1252,388
20230829,143000,1719113593,1253,1253,1253,1253,63
20230829,142900,1719034654,1253,1253,1253,1253,154
20230829,142800,1718841692,1253,1254,1254,1253,124
20230829,142700,1718686258,1254,1254,1254,1252,374
20230829,142600,1718217762,1254,1254,1254,1254,124
20230829,142500,1718062266,1254,1254,1254,1254,185
20230829,142400,1717830276,1254,1255,1255,1254,101
20230829,142300,1717703522,1255,1255,1256,1250,8646
20230829,142200,1706876991,1256,1255,1256,1255,738
20230829,142100,1705950677,1255,1255,1255,1255,124
20230829,142000,1705795057,1255,1252,1255,1252,3396
20230829,141900,1701536940,1252,1252,1253,1252,1925
20230829,141800,1699126778,1252,1254,1254,1252,6990
20230829,141700,1690371531,1254,1254,1254,1254,126
20230829,141600,1690213527,1255,1256,1256,1255,425
20230829,141500,1689679828,1256,1256,1256,1255,323
20230829,141400,1689274190,1254,1257,1257,1254,1765
20230829,141300,1687059847,1257,1256,1257,1256,558
20230829,141200,1686358787,1256,1257,1257,1256,1657
20230829,141100,1684276038,1257,1257,1257,1257,124
20230829,141000,1684120170,1256,1256,1256,1255,1000
20230829,140900,1682864570,1256,1255,1257,1255,1442
20230829,140800,1681053666,1255,1254,1255,1254,1525
20230829,140700,1679140923,1254,1254,1254,1253,544
20230829,140600,1678458827,1254,1251,1254,1251,1209
20230829,140500,1676944955,1250,1248,1250,1245,4052
20230829,140400,1671884406,1248,1248,1248,1245,459
20230829,140300,1671312579,1248,1248,1248,1245,1791
20230829,140200,1669078641,1245,1248,1248,1245,524
20230829,140100,1668425853,1246,1248,1248,1246,1532
20230829,140000,1666514013,1245,1243,1248,1243,4196
20230829,135900,1661292714,1243,1243,1243,1243,3
20230829,135800,1661288985,1244,1241,1244,1240,1793
20230829,135700,1659063116,1240,1240,1242,1240,5321
20230829,135600,1652461814,1240,1241,1241,1240,5423
20230829,135500,1645736094,1240,1242,1242,1240,11033
20230829,135400,1632049550,1242,1242,1242,1242,1436
20230829,135300,1630266038,1242,1242,1242,1242,1928
20230829,135200,1627871462,1242,1242,1242,1242,448
20230829,135100,1627315046,1242,1243,1244,1242,5053
20230829,135000,1621039072,1243,1243,1243,1242,633
20230829,134900,1620252257,1243,1243,1244,1243,1484
20230829,134800,1618406645,1244,1244,1244,1243,315
20230829,134700,1618014885,1244,1244,1244,1244,498
20230829,134600,1617395373,1244,1245,1245,1244,403
20230829,134500,1616893641,1245,1245,1245,1245,2
20230829,134400,1616891151,1245,1245,1245,1245,1
20230829,134300,1616889906,1245,1245,1245,1245,2166
20230829,134200,1614193236,1242,1242,1245,1241,1897
20230829,134100,1611836992,1242,1245,1245,1242,2171
20230829,134000,1609140607,1245,1245,1245,1245,88
20230829,133900,1609031047,1245,1245,1245,1241,6614
20230829,133800,1600811498,1245,1244,1245,1244,720
20230829,133700,1599915746,1245,1244,1245,1244,3022
20230829,133600,1596156251,1245,1245,1247,1245,4191
20230829,133500,1590938156,1245,1248,1248,1245,7082
20230829,133400,1582105195,1248,1248,1250,1248,1760
20230829,133300,1579908675,1248,1248,1248,1248,847
20230829,133200,1578851619,1248,1249,1249,1248,4107
20230829,133100,1573724865,1248,1248,1248,1248,582
20230829,133000,1572998529,1248,1250,1250,1247,3393
20230829,132900,1568763097,1250,1250,1250,1249,2723
20230829,132800,1565361136,1249,1249,1250,1249,1648
20230829,132700,1563301789,1249,1249,1249,1249,641
20230829,132600,1562501180,1249,1246,1249,1246,260
20230829,132500,1562176920,1246,1246,1246,1246,1492
20230829,132400,1560317888,1246,1250,1250,1246,737
20230829,132300,1559398786,1250,1247,1250,1247,1342
20230829,132200,1557723042,1246,1247,1247,1246,2161
20230829,132100,1555028276,1247,1248,1248,1247,14
20230829,132000,1555010805,1248,1248,1248,1248,518
20230829,131900,1554364341,1248,1248,1248,1248,2589
20230829,131800,1551133269,1248,1247,1248,1244,1462
20230829,131700,1549312029,1247,1247,1247,1242,20135
20230829,131600,1524236121,1247,1250,1250,1247,5530
20230829,131500,1517332654,1250,1250,1250,1250,3107
20230829,131400,1513448904,1250,1251,1251,1250,1854
20230829,131300,1511129807,1251,1251,1251,1251,114
20230829,131200,1510987193,1250,1250,1250,1250,2294
20230829,131100,1508119693,1250,1252,1252,1250,3472
20230829,131000,1503777828,1252,1253,1253,1252,3370
20230829,130900,1499557493,1253,1253,1255,1253,808
20230829,130800,1498545013,1255,1252,1255,1252,1992
20230829,130700,1496048114,1252,1252,1252,1252,951
20230829,130600,1494857462,1252,1251,1252,1251,1481
20230829,130500,1493004354,1251,1250,1251,1250,5050
20230829,130400,1486691531,1252,1255,1255,1248,12753
20230829,130300,1470742498,1255,1251,1255,1250,2292
20230829,130200,1467870646,1251,1253,1254,1250,8536
20230829,130100,1457184897,1254,1257,1258,1254,13725
20230829,130000,1439946672,1257,1265,1265,1257,36025
20230829,125900,1394531373,1264,1264,1266,1264,1303
20230829,125800,1392883791,1264,1267,1267,1264,10648
20230829,125700,1379415599,1266,1266,1266,1266,975
20230829,125600,1378181249,1266,1266,1266,1266,1379
20230829,125500,1376435435,1267,1267,1267,1267,366
20230829,125400,1375971713,1267,1266,1267,1266,2789
20230829,125300,1372440824,1266,1266,1266,1266,448
20230829,125200,1371873656,1266,1266,1266,1266,1087
20230829,125100,1370497514,1266,1266,1266,1266,985
20230829,125000,1369250504,1267,1268,1268,1267,1010
20230829,124900,1367970784,1268,1268,1268,1268,112
20230829,124800,1367828768,1268,1268,1268,1268,1409
20230829,124700,1366042156,1268,1266,1268,1266,503
20230829,124600,1365405356,1267,1268,1268,1267,387
20230829,124500,1364915026,1267,1263,1267,1263,3854
20230829,124400,1360038478,1264,1264,1264,1263,3980
20230829,124300,1355008828,1264,1265,1265,1264,359
20230829,124200,1354554893,1265,1266,1266,1265,301
20230829,124100,1354173903,1267,1267,1267,1267,0
20230829,124000,1354173903,1267,1267,1267,1267,10
20230829,123900,1354161233,1267,1267,1267,1267,315
20230829,123800,1353762128,1267,1266,1267,1264,38090
20230829,123700,1305595967,1266,1266,1266,1265,1541
20230829,123600,1303646168,1267,1268,1268,1267,624
20230829,123500,1302855255,1268,1268,1268,1268,300
20230829,123400,1302474855,1269,1269,1269,1269,4
20230829,123300,1302469779,1270,1270,1270,1270,0
20230829,123200,1302469779,1270,1268,1270,1268,201
20230829,123100,1302214909,1268,1268,1268,1268,2
20230829,123000,1302212373,1268,1270,1270,1268,600
20230829,122900,1301451322,1269,1268,1269,1268,153
20230829,122800,1301257199,1269,1269,1269,1269,0
20230829,122700,1301257199,1269,1268,1269,1268,322
20230829,122600,1300848822,1270,1270,1270,1270,120
20230829,122500,1300696422,1270,1270,1270,1270,100
20230829,122400,1300569422,1270,1270,1270,1270,0
20230829,122300,1300569422,1270,1271,1271,1270,6
20230829,122200,1300561798,1271,1271,1271,1264,42354
20230829,122100,1246976446,1270,1272,1272,1270,2000
20230829,122000,1244436246,1270,1274,1274,1270,1102
20230829,121900,1243036182,1270,1271,1271,1270,1100
20230829,121800,1241639181,1270,1271,1271,1270,2000
20230829,121700,1239097430,1271,1272,1272,1271,1488
20230829,121600,1237205586,1274,1274,1274,1274,3
20230829,121500,1237201764,1274,1273,1274,1273,8
20230829,121400,1237191578,1272,1272,1272,1272,262
20230829,121300,1236858314,1271,1271,1271,1271,0
20230829,121200,1236858314,1271,1271,1271,1271,1000
20230829,121100,1235587314,1270,1270,1270,1270,0
20230829,121000,1235587314,1270,1270,1270,1270,823
20230829,120900,1234542104,1270,1273,1274,1270,481
20230829,120800,1233930044,1274,1270,1274,1270,300
20230829,120700,1233548370,1269,1270,1270,1269,116
20230829,120600,1233401126,1270,1271,1271,1270,413
20230829,120500,1232876495,1271,1271,1271,1271,36
20230829,120400,1232830739,1271,1273,1273,1271,252
20230829,120300,1232510285,1273,1273,1273,1273,0
20230829,120200,1232510285,1273,1274,1274,1272,1616
20230829,120100,1230453755,1274,1271,1274,1271,1063
20230829,120000,1229099506,1270,1270,1270,1270,0
20230829,115900,1229099506,1270,1270,1270,1269,731
20230829,115800,1228171137,1270,1272,1273,1270,1462
20230829,115700,1226313942,1270,1270,1270,1270,22
20230829,115600,1226286002,1269,1269,1269,1269,3172
20230829,115500,1222260734,1268,1268,1268,1267,718
20230829,115400,1221350313,1268,1268,1268,1268,1600
20230829,115300,1219321513,1268,1268,1268,1268,438
20230829,115200,1218766129,1268,1268,1268,1268,950
20230829,115100,1217561529,1268,1268,1268,1268,30
20230829,115000,1217523489,1266,1266,1266,1266,37
20230829,114900,1217476647,1266,1267,1267,1266,2167
20230829,114800,1214732551,1268,1268,1268,1268,2033
20230829,114700,1212154707,1268,1268,1268,1268,100
20230829,114600,1212027907,1268,1266,1268,1266,12901
20230829,114500,1195693095,1267,1268,1268,1267,452
20230829,114400,1195120111,1267,1268,1268,1267,160
20230829,114300,1194917241,1266,1268,1268,1266,964
20230829,114200,1193695634,1268,1269,1269,1268,1425
20230829,114100,1191888234,1269,1269,1269,1269,200
20230829,114000,1191634434,1269,1268,1269,1268,105
20230829,113900,1191501289,1266,1266,1267,1266,1107
20230829,113800,1190099026,1266,1266,1266,1266,0
20230829,113700,1190099026,1266,1266,1266,1266,2194
20230829,113600,1187321422,1266,1269,1269,1266,3149
20230829,113500,1183331965,1267,1267,1267,1267,104
20230829,113400,1183200197,1267,1266,1267,1266,350
20230829,113300,1182757047,1269,1269,1269,1269,5
20230829,113200,1182750702,1269,1269,1269,1268,76
20230829,113100,1182654328,1269,1268,1269,1268,150
20230829,113000,1182464108,1269,1269,1269,1269,100
20230829,112900,1182337208,1270,1270,1270,1270,0
20230829,112800,1182337208,1270,1270,1270,1270,13
20230829,112700,1182320698,1270,1263,1270,1263,507
20230829,112600,1181680308,1263,1271,1272,1263,15382
20230829,112500,1162252630,1271,1263,1271,1263,174
20230829,112400,1162032696,1264,1264,1265,1264,3860
20230829,112300,1157153456,1264,1265,1265,1264,517
20230829,112200,1156499967,1263,1267,1273,1263,5809
20230829,112100,1149152305,1273,1268,1274,1268,1001
20230829,112000,1147879160,1264,1266,1266,1264,1587
20230829,111900,1145873085,1266,1265,1266,1265,2080
20230829,111800,1143241884,1266,1267,1269,1266,5460
20230829,111700,1136327325,1269,1268,1269,1267,9252
20230829,111600,1124597682,1269,1270,1270,1269,153
20230829,111500,1124403478,1270,1269,1270,1268,2051
20230829,111400,1121801887,1269,1269,1269,1269,802
20230829,111300,1120784149,1269,1272,1275,1269,26176
20230829,111200,1087541861,1276,1276,1276,1276,0
20230829,111100,1087541861,1276,1276,1276,1276,0
20230829,111000,1087541861,1276,1275,1276,1275,30
20230829,110900,1087503586,1276,1276,1276,1276,100
20230829,110800,1087375986,1276,1276,1276,1276,52
20230829,110700,1087309634,1276,1270,1276,1270,1978
20230829,110600,1084795662,1271,1276,1276,1271,3210
20230829,110500,1080715735,1276,1276,1276,1276,20
20230829,110400,1080690215,1276,1276,1276,1276,100
20230829,110300,1080562615,1277,1277,1277,1271,82
20230829,110200,1080458143,1277,1278,1278,1277,19
20230829,110100,1080433879,1278,1274,1278,1274,271
20230829,110000,1080087577,1274,1274,1274,1274,850
20230829,105900,1079004677,1270,1271,1274,1269,3759
20230829,105800,1074230244,1271,1273,1273,1271,3050
20230829,105700,1070351428,1273,1273,1274,1273,737
20230829,105600,1069413087,1274,1274,1274,1274,113
20230829,105500,1069269125,1278,1278,1278,1278,107
20230829,105400,1069132379,1279,1279,1279,1279,12
20230829,105300,1069117031,1279,1275,1279,1275,4843
20230829,105200,1062942158,1275,1276,1276,1275,2159
20230829,105100,1060187372,1275,1275,1275,1275,250
20230829,105000,1059868622,1275,1275,1275,1275,10
20230829,104900,1059855872,1275,1276,1276,1275,1468
20230829,104800,1057983837,1276,1280,1281,1276,17
20230829,104700,1057962080,1275,1281,1281,1275,2311
20230829,104600,1055015518,1275,1275,1275,1275,1
20230829,104500,1055014243,1276,1279,1282,1276,737
20230829,104400,1054073128,1275,1278,1279,1275,60
20230829,104300,1053996432,1275,1275,1275,1275,314
20230829,104200,1053596082,1279,1278,1279,1278,79
20230829,104100,1053495091,1273,1273,1273,1273,0
20230829,104000,1053495091,1273,1274,1278,1273,1190
20230829,103900,1051976926,1275,1275,1275,1275,144
20230829,103800,1051793326,1275,1276,1276,1275,174
20230829,103700,1051571373,1277,1277,1278,1277,955
20230829,103600,1050351583,1277,1277,1277,1277,49
20230829,103500,1050289010,1277,1274,1277,1274,3550
20230829,103400,1045765351,1275,1275,1275,1275,1500
20230829,103300,1043852851,1275,1275,1275,1275,1
20230829,103200,1043851576,1269,1271,1271,1269,987
20230829,103100,1042598917,1275,1275,1275,1275,10
20230829,103000,1042586167,1276,1276,1276,1276,4
20230829,102900,1042581063,1276,1269,1276,1269,916
20230829,102800,1041418610,1280,1281,1281,1269,15504
20230829,102700,1021736182,1282,1271,1282,1271,2459
20230829,102600,1018605670,1271,1277,1277,1271,402
20230829,102500,1018094006,1277,1278,1278,1277,3
20230829,102400,1018090173,1272,1272,1272,1272,651
20230829,102300,1017262101,1272,1277,1277,1272,17017
20230829,102200,995556672,1282,1282,1282,1282,8
20230829,102100,995546416,1284,1276,1284,1276,15
20230829,102000,995527268,1276,1276,1276,1276,1
20230829,101900,995525992,1276,1285,1285,1276,1202
20230829,101800,993982677,1285,1284,1285,1284,66
20230829,101700,993897870,1285,1280,1285,1280,6012
20230829,101600,986199747,1280,1280,1280,1280,503
20230829,101500,985555907,1280,1279,1280,1275,9895
20230829,101400,972893953,1278,1279,1279,1278,95
20230829,101300,972772493,1280,1277,1280,1277,3000
20230829,101200,968936926,1270,1270,1277,1269,4113
20230829,101100,963714084,1270,1270,1270,1270,1683
20230829,101000,961576674,1270,1271,1271,1270,826
20230829,100900,960527400,1271,1271,1271,1270,3924
20230829,100800,955539998,1271,1277,1277,1271,180
20230829,100700,955310630,1277,1280,1280,1277,5584
20230829,100600,948178236,1283,1285,1288,1283,5228
20230829,100500,941469987,1288,1283,1288,1283,1861
20230829,100400,939082176,1290,1281,1291,1281,19315
20230829,100300,914193956,1281,1275,1281,1275,4509
20230829,100200,908429886,1273,1273,1273,1273,1282
20230829,100100,906797900,1275,1266,1275,1266,10803
20230829,100000,893107237,1266,1261,1266,1261,5145
20230829,095900,886599950,1261,1263,1266,1261,20522
20230829,095800,860709129,1263,1264,1264,1263,11154
20230829,095700,846619879,1264,1269,1269,1261,19121
20230829,095600,822449795,1270,1268,1270,1266,4010
20230829,095500,817369267,1270,1272,1272,1268,14078
20230829,095400,799492903,1271,1273,1273,1271,1838
20230829,095300,797155207,1273,1273,1273,1273,350
20230829,095200,796709657,1278,1274,1278,1272,3169
20230829,095100,792674960,1273,1276,1278,1273,2303
20230829,095000,789742819,1278,1278,1280,1274,1267
20230829,094900,788127549,1278,1279,1279,1278,230
20230829,094800,787833579,1279,1274,1279,1273,2322
20230829,094700,784867243,1274,1274,1274,1272,3938
20230829,094600,779851779,1274,1275,1275,1274,959
20230829,094500,778629921,1275,1275,1278,1275,1113
20230829,094400,777210768,1278,1279,1279,1275,1085
20230829,094300,775825949,1279,1275,1279,1272,9061
20230829,094200,764293543,1275,1275,1275,1275,6165
20230829,094100,756433168,1275,1279,1279,1275,13400
20230829,094000,739335251,1279,1280,1280,1279,2912
20230829,093900,735608833,1280,1287,1287,1280,5592
20230829,093800,728444654,1288,1282,1288,1278,8200
20230829,093700,717887084,1288,1287,1288,1287,4976
20230829,093600,711482921,1287,1287,1287,1276,3798
20230829,093500,706627269,1283,1287,1287,1283,3408
20230829,093400,702245406,1287,1280,1287,1280,3479
20230829,093300,697790485,1280,1278,1280,1276,4251
20230829,093200,692356322,1276,1278,1278,1276,667
20230829,093100,691504230,1278,1278,1278,1275,2628
20230829,093000,688151706,1278,1272,1278,1272,4215
20230829,092900,682776988,1272,1275,1275,1270,11527
20230829,092800,668109877,1274,1275,1275,1274,2057
20230829,092700,665488294,1275,1278,1278,1274,6843
20230829,092600,656756902,1278,1277,1280,1277,970
20230829,092500,655517612,1277,1276,1277,1276,5524
20230829,092400,648465003,1277,1285,1285,1276,9132
20230829,092300,636802787,1276,1278,1286,1276,29279
20230829,092200,599405861,1277,1290,1290,1277,9665
20230829,092100,587005902,1290,1300,1300,1290,12519
20230829,092000,570828524,1295,1304,1304,1295,8129
20230829,091900,560265150,1304,1304,1304,1298,5466
20230829,091800,553159740,1304,1299,1304,1297,7694
20230829,091700,543171173,1300,1301,1304,1294,6549
20230829,091600,534666120,1300,1305,1305,1298,9398
20230829,091500,522443036,1305,1311,1312,1287,20007
20230829,091400,496307201,1310,1299,1310,1293,16264
20230829,091300,475120534,1300,1310,1310,1294,16899
20230829,091200,453157264,1310,1302,1314,1299,25517
20230829,091100,419830002,1302,1289,1302,1288,9877
20230829,091000,407040219,1290,1294,1297,1288,6072
20230829,090900,399196539,1288,1275,1300,1275,12289
20230829,090800,383388123,1276,1278,1278,1269,11959
20230829,090700,368184672,1278,1266,1278,1262,7762
20230829,090600,358340974,1266,1259,1267,1258,14426
20230829,090500,340154178,1259,1279,1285,1255,26629
20230829,090400,306421558,1279,1291,1291,1279,54424
20230829,090300,236654351,1291,1301,1302,1291,12725
20230829,090200,220173604,1302,1296,1303,1290,19589
20230829,090100,194820956,1293,1290,1299,1284,28049
20230829,090000,158659808,1290,1307,1307,1289,70814