stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203700,2741966523,1380,1380,1380,1380,18169
20230828,203600,2741966523,1380,1380,1380,1380,0
20230828,203500,2741966523,1380,1380,1380,1380,0
20230828,203400,2741966523,1380,1380,1380,1380,0
20230828,203300,2741966523,1380,1380,1380,1380,0
20230828,203200,2741966523,1380,1380,1380,1380,0
20230828,203100,2741966523,1380,1380,1380,1380,0
20230828,203000,2741966523,1380,1380,1380,1380,0
20230828,202900,2741966523,1380,1380,1380,1380,0
20230828,202800,2741966523,1380,1380,1380,1380,0
20230828,202700,2741966523,1380,1380,1380,1380,0
20230828,202600,2741966523,1380,1380,1380,1380,0
20230828,202500,2741966523,1380,1380,1380,1380,0
20230828,202400,2741966523,1380,1380,1380,1380,0
20230828,202300,2741966523,1380,1380,1380,1380,0
20230828,202200,2741966523,1380,1380,1380,1380,0
20230828,202100,2741966523,1380,1380,1380,1380,0
20230828,202000,2741966523,1380,1380,1380,1380,0
20230828,201900,2741966523,1380,1380,1380,1380,0
20230828,201800,2741966523,1380,1380,1380,1380,0
20230828,201700,2741966523,1380,1380,1380,1380,0
20230828,201600,2741966523,1380,1380,1380,1380,0
20230828,201500,2741966523,1380,1380,1380,1380,0
20230828,201400,2741966523,1380,1380,1380,1380,0
20230828,201300,2741966523,1380,1380,1380,1380,0
20230828,201200,2741966523,1380,1380,1380,1380,0
20230828,201100,2741966523,1380,1380,1380,1380,0
20230828,201000,2741966523,1380,1380,1380,1380,0
20230828,200900,2741966523,1380,1380,1380,1380,0
20230828,200800,2741966523,1380,1380,1380,1380,0
20230828,200700,2741966523,1380,1380,1380,1380,18169
20230828,200600,2741966523,1380,1380,1380,1380,0
20230828,200500,2741966523,1380,1380,1380,1380,0
20230828,200400,2741966523,1380,1380,1380,1380,0
20230828,200300,2741966523,1380,1380,1380,1380,0
20230828,200200,2741966523,1380,1380,1380,1380,0
20230828,200100,2741966523,1380,1380,1380,1380,0
20230828,200000,2741966523,1380,1380,1380,1380,0
20230828,195900,2741966523,1380,1380,1380,1380,0
20230828,195800,2741966523,1380,1380,1380,1380,0
20230828,195700,2741966523,1380,1380,1380,1380,0
20230828,195600,2741966523,1380,1380,1380,1380,0
20230828,195500,2741966523,1380,1380,1380,1380,0
20230828,195400,2741966523,1380,1380,1380,1380,0
20230828,195300,2741966523,1380,1380,1380,1380,0
20230828,195200,2741966523,1380,1380,1380,1380,0
20230828,195100,2741966523,1380,1380,1380,1380,0
20230828,195000,2741966523,1380,1380,1380,1380,0
20230828,194900,2741966523,1380,1380,1380,1380,0
20230828,194800,2741966523,1380,1380,1380,1380,0
20230828,194700,2741966523,1380,1380,1380,1380,0
20230828,194600,2741966523,1380,1380,1380,1380,0
20230828,194500,2741966523,1380,1380,1380,1380,0
20230828,194400,2741966523,1380,1380,1380,1380,0
20230828,194300,2741966523,1380,1380,1380,1380,0
20230828,194200,2741966523,1380,1380,1380,1380,0
20230828,194100,2741966523,1380,1380,1380,1380,0
20230828,194000,2741966523,1380,1380,1380,1380,0
20230828,193900,2741966523,1380,1380,1380,1380,0
20230828,193800,2741966523,1380,1380,1380,1380,0
20230828,193700,2741966523,1380,1380,1380,1380,18169
20230828,193600,2741966523,1380,1380,1380,1380,0
20230828,193500,2741966523,1380,1380,1380,1380,0
20230828,193400,2741966523,1380,1380,1380,1380,0
20230828,193300,2741966523,1380,1380,1380,1380,0
20230828,193200,2741966523,1380,1380,1380,1380,0
20230828,193100,2741966523,1380,1380,1380,1380,0
20230828,193000,2741966523,1380,1380,1380,1380,0
20230828,192900,2741966523,1380,1380,1380,1380,0
20230828,192800,2741966523,1380,1380,1380,1380,0
20230828,192700,2741966523,1380,1380,1380,1380,0
20230828,192600,2741966523,1380,1380,1380,1380,0
20230828,192500,2741966523,1380,1380,1380,1380,0
20230828,192400,2741966523,1380,1380,1380,1380,0
20230828,192300,2741966523,1380,1380,1380,1380,0
20230828,192200,2741966523,1380,1380,1380,1380,0
20230828,192100,2741966523,1380,1380,1380,1380,0
20230828,192000,2741966523,1380,1380,1380,1380,0
20230828,191900,2741966523,1380,1380,1380,1380,0
20230828,191800,2741966523,1380,1380,1380,1380,0
20230828,191700,2741966523,1380,1380,1380,1380,0
20230828,191600,2741966523,1380,1380,1380,1380,0
20230828,191500,2741966523,1380,1380,1380,1380,0
20230828,191400,2741966523,1380,1380,1380,1380,0
20230828,191300,2741966523,1380,1380,1380,1380,0
20230828,191200,2741966523,1380,1380,1380,1380,0
20230828,191100,2741966523,1380,1380,1380,1380,0
20230828,191000,2741966523,1380,1380,1380,1380,0
20230828,190900,2741966523,1380,1380,1380,1380,0
20230828,190800,2741966523,1380,1380,1380,1380,0
20230828,190700,2741966523,1380,1380,1380,1380,18169
20230828,190600,2741966523,1380,1380,1380,1380,0
20230828,190500,2741966523,1380,1380,1380,1380,0
20230828,190400,2741966523,1380,1380,1380,1380,0
20230828,190300,2741966523,1380,1380,1380,1380,0
20230828,190200,2741966523,1380,1380,1380,1380,0
20230828,190100,2741966523,1380,1380,1380,1380,0
20230828,190000,2741966523,1380,1380,1380,1380,0
20230828,185900,2741966523,1380,1380,1380,1380,0
20230828,185800,2741966523,1380,1380,1380,1380,0
20230828,185700,2741966523,1380,1380,1380,1380,0
20230828,185600,2741966523,1380,1380,1380,1380,0
20230828,185500,2741966523,1380,1380,1380,1380,0
20230828,185400,2741966523,1380,1380,1380,1380,0
20230828,185300,2741966523,1380,1380,1380,1380,0
20230828,185200,2741966523,1380,1380,1380,1380,0
20230828,185100,2741966523,1380,1380,1380,1380,0
20230828,185000,2741966523,1380,1380,1380,1380,0
20230828,184900,2741966523,1380,1380,1380,1380,0
20230828,184800,2741966523,1380,1380,1380,1380,0
20230828,184700,2741966523,1380,1380,1380,1380,0
20230828,184600,2741966523,1380,1380,1380,1380,0
20230828,184500,2741966523,1380,1380,1380,1380,0
20230828,184400,2741966523,1380,1380,1380,1380,0
20230828,184300,2741966523,1380,1380,1380,1380,0
20230828,184200,2741966523,1380,1380,1380,1380,0
20230828,184100,2741966523,1380,1380,1380,1380,0
20230828,184000,2741966523,1380,1380,1380,1380,0
20230828,183900,2741966523,1380,1380,1380,1380,0
20230828,183800,2741966523,1380,1380,1380,1380,0
20230828,183700,2741966523,1380,1380,1380,1380,18169
20230828,183600,2741966523,1380,1380,1380,1380,0
20230828,183500,2741966523,1380,1380,1380,1380,0
20230828,183400,2741966523,1380,1380,1380,1380,0
20230828,183300,2741966523,1380,1380,1380,1380,0
20230828,183200,2741966523,1380,1380,1380,1380,0
20230828,183100,2741966523,1380,1380,1380,1380,0
20230828,183000,2741966523,1380,1380,1380,1380,0
20230828,182900,2741966523,1380,1380,1380,1380,0
20230828,182800,2741966523,1380,1380,1380,1380,0
20230828,182700,2741966523,1380,1380,1380,1380,0
20230828,182600,2741966523,1380,1380,1380,1380,0
20230828,182500,2741966523,1380,1380,1380,1380,0
20230828,182400,2741966523,1380,1380,1380,1380,0
20230828,182300,2741966523,1380,1380,1380,1380,0
20230828,182200,2741966523,1380,1380,1380,1380,0
20230828,182100,2741966523,1380,1380,1380,1380,0
20230828,182000,2741966523,1380,1380,1380,1380,0
20230828,181900,2741966523,1380,1380,1380,1380,0
20230828,181800,2741966523,1380,1380,1380,1380,0
20230828,181700,2741966523,1380,1380,1380,1380,0
20230828,181600,2741966523,1380,1380,1380,1380,0
20230828,181500,2741966523,1380,1380,1380,1380,0
20230828,181400,2741966523,1380,1380,1380,1380,0
20230828,181300,2741966523,1380,1380,1380,1380,0
20230828,181200,2741966523,1380,1380,1380,1380,0
20230828,181100,2741966523,1380,1380,1380,1380,0
20230828,181000,2741966523,1380,1380,1380,1380,0
20230828,180900,2741966523,1380,1380,1380,1380,0
20230828,180800,2741966523,1380,1380,1380,1380,0
20230828,180700,2741966523,1380,1380,1380,1380,18169
20230828,180600,2741966523,1380,1380,1380,1380,0
20230828,180500,2741966523,1380,1380,1380,1380,0
20230828,180400,2741966523,1380,1380,1380,1380,0
20230828,180300,2741966523,1380,1380,1380,1380,0
20230828,180200,2741966523,1380,1380,1380,1380,0
20230828,180100,2741966523,1380,1380,1380,1380,0
20230828,180000,2741966523,1380,1380,1380,1380,0
20230828,175900,2741966523,1380,1380,1380,1380,0
20230828,175800,2741966523,1380,1380,1380,1380,0
20230828,175700,2741966523,1380,1380,1380,1380,0
20230828,175600,2741966523,1380,1380,1380,1380,0
20230828,175500,2741966523,1380,1380,1380,1380,0
20230828,175400,2741966523,1380,1380,1380,1380,0
20230828,175300,2741966523,1380,1380,1380,1380,0
20230828,175200,2741966523,1380,1380,1380,1380,0
20230828,175100,2741966523,1380,1380,1380,1380,0
20230828,175000,2741966523,1380,1380,1380,1380,0
20230828,174900,2741966523,1380,1380,1380,1380,0
20230828,174800,2741966523,1380,1380,1380,1380,0
20230828,174700,2741966523,1380,1380,1380,1380,0
20230828,174600,2741966523,1380,1380,1380,1380,0
20230828,174500,2741966523,1380,1380,1380,1380,0
20230828,174400,2741966523,1380,1380,1380,1380,0
20230828,174300,2741966523,1380,1380,1380,1380,0
20230828,174200,2741966523,1380,1380,1380,1380,0
20230828,174100,2741966523,1380,1380,1380,1380,0
20230828,174000,2741966523,1380,1380,1380,1380,0
20230828,173900,2741966523,1380,1380,1380,1380,0
20230828,173800,2741966523,1380,1380,1380,1380,0
20230828,173700,2741966523,1380,1380,1380,1380,18169
20230828,173600,2741966523,1380,1380,1380,1380,0
20230828,173500,2741966523,1380,1380,1380,1380,0
20230828,173400,2741966523,1380,1380,1380,1380,0
20230828,173300,2741966523,1380,1380,1380,1380,0
20230828,173200,2741966523,1380,1380,1380,1380,0
20230828,173100,2741966523,1380,1380,1380,1380,0
20230828,173000,2741966523,1380,1380,1380,1380,0
20230828,172900,2741966523,1380,1380,1380,1380,0
20230828,172800,2741966523,1380,1380,1380,1380,0
20230828,172700,2741966523,1380,1380,1380,1380,0
20230828,172600,2741966523,1380,1380,1380,1380,0
20230828,172500,2741966523,1380,1380,1380,1380,0
20230828,172400,2741966523,1380,1380,1380,1380,0
20230828,172300,2741966523,1380,1380,1380,1380,0
20230828,172200,2741966523,1380,1380,1380,1380,0
20230828,172100,2741966523,1380,1380,1380,1380,0
20230828,172000,2741966523,1380,1380,1380,1380,0
20230828,171900,2741966523,1380,1380,1380,1380,0
20230828,171800,2741966523,1380,1380,1380,1380,0
20230828,171700,2741966523,1380,1380,1380,1380,0
20230828,171600,2741966523,1380,1380,1380,1380,0
20230828,171500,2741966523,1380,1380,1380,1380,0
20230828,171400,2741966523,1380,1380,1380,1380,0
20230828,171300,2741966523,1380,1380,1380,1380,0
20230828,171200,2741966523,1380,1380,1380,1380,0
20230828,171100,2741966523,1380,1380,1380,1380,0
20230828,171000,2741966523,1380,1380,1380,1380,0
20230828,170900,2741966523,1380,1380,1380,1380,0
20230828,170800,2741966523,1380,1380,1380,1380,0
20230828,170700,2741966523,1380,1380,1380,1380,18169
20230828,170600,2741966523,1380,1380,1380,1380,0
20230828,170500,2741966523,1380,1380,1380,1380,0
20230828,170400,2741966523,1380,1380,1380,1380,0
20230828,170300,2741966523,1380,1380,1380,1380,0
20230828,170200,2741966523,1380,1380,1380,1380,0
20230828,170100,2741966523,1380,1380,1380,1380,0
20230828,170000,2741966523,1380,1380,1380,1380,0
20230828,165900,2741966523,1380,1380,1380,1380,0
20230828,165800,2741966523,1380,1380,1380,1380,0
20230828,165700,2741966523,1380,1380,1380,1380,0
20230828,165600,2741966523,1380,1380,1380,1380,0
20230828,165500,2741966523,1380,1380,1380,1380,0
20230828,165400,2741966523,1380,1380,1380,1380,0
20230828,165300,2741966523,1380,1380,1380,1380,0
20230828,165200,2741966523,1380,1380,1380,1380,0
20230828,165100,2741966523,1380,1380,1380,1380,0
20230828,165000,2741966523,1380,1380,1380,1380,0
20230828,164900,2741966523,1380,1380,1380,1380,0
20230828,164800,2741966523,1380,1380,1380,1380,0
20230828,164700,2741966523,1380,1380,1380,1380,0
20230828,164600,2741966523,1380,1380,1380,1380,0
20230828,164500,2741966523,1380,1380,1380,1380,0
20230828,164400,2741966523,1380,1380,1380,1380,0
20230828,164300,2741966523,1380,1380,1380,1380,0
20230828,164200,2741966523,1380,1380,1380,1380,0
20230828,164100,2741966523,1380,1380,1380,1380,0
20230828,164000,2741966523,1380,1380,1380,1380,0
20230828,163900,2741966523,1380,1380,1380,1380,0
20230828,163800,2741966523,1380,1380,1380,1380,0
20230828,163700,2741966523,1380,1380,1380,1380,18169
20230828,163600,2741966523,1380,1380,1380,1380,0
20230828,163500,2741966523,1380,1380,1380,1380,0
20230828,163400,2741966523,1380,1380,1380,1380,0
20230828,163300,2741966523,1380,1380,1380,1380,0
20230828,163200,2741966523,1380,1380,1380,1380,0
20230828,163100,2741966523,1380,1380,1380,1380,0
20230828,163000,2741966523,1380,1380,1380,1380,0
20230828,162900,2741966523,1380,1380,1380,1380,0
20230828,162800,2741966523,1380,1380,1380,1380,0
20230828,162700,2741966523,1380,1380,1380,1380,0
20230828,162600,2741966523,1380,1380,1380,1380,0
20230828,162500,2741966523,1380,1380,1380,1380,0
20230828,162400,2741966523,1380,1380,1380,1380,0
20230828,162300,2741966523,1380,1380,1380,1380,0
20230828,162200,2741966523,1380,1380,1380,1380,0
20230828,162100,2741966523,1380,1380,1380,1380,0
20230828,162000,2741966523,1380,1380,1380,1380,0
20230828,161900,2741966523,1380,1380,1380,1380,0
20230828,161800,2741966523,1380,1380,1380,1380,0
20230828,161700,2741966523,1380,1380,1380,1380,0
20230828,161600,2741966523,1380,1380,1380,1380,0
20230828,161500,2741966523,1380,1380,1380,1380,0
20230828,161400,2741966523,1380,1380,1380,1380,0
20230828,161300,2741966523,1380,1380,1380,1380,0
20230828,161200,2741966523,1380,1380,1380,1380,0
20230828,161100,2741966523,1380,1380,1380,1380,0
20230828,161000,2741966523,1380,1380,1380,1380,0
20230828,160900,2741966523,1380,1380,1380,1380,0
20230828,160800,2741966523,1380,1380,1380,1380,0
20230828,160700,2741966523,1380,1380,1380,1380,18169
20230828,160600,2741966523,1380,1380,1380,1380,0
20230828,160500,2741966523,1380,1380,1380,1380,0
20230828,160400,2741966523,1380,1380,1380,1380,0
20230828,160300,2741966523,1380,1380,1380,1380,0
20230828,160200,2741966523,1380,1380,1380,1380,0
20230828,160100,2741966523,1380,1380,1380,1380,0
20230828,160000,2741966523,1380,1380,1380,1380,0
20230828,155900,2741966523,1380,1380,1380,1380,0
20230828,155800,2741966523,1380,1380,1380,1380,0
20230828,155700,2741966523,1380,1380,1380,1380,0
20230828,155600,2741966523,1380,1380,1380,1380,0
20230828,155500,2741966523,1380,1380,1380,1380,0
20230828,155400,2741966523,1380,1380,1380,1380,0
20230828,155300,2741966523,1380,1380,1380,1380,0
20230828,155200,2741966523,1380,1380,1380,1380,0
20230828,155100,2741966523,1380,1380,1380,1380,0
20230828,155000,2741966523,1380,1380,1380,1380,0
20230828,154900,2741966523,1380,1380,1380,1380,0
20230828,154800,2741966523,1380,1380,1380,1380,0
20230828,154700,2741966523,1380,1380,1380,1380,0
20230828,154600,2741966523,1380,1380,1380,1380,0
20230828,154500,2741966523,1380,1380,1380,1380,0
20230828,154400,2741966523,1380,1380,1380,1380,0
20230828,154300,2741966523,1380,1380,1380,1380,0
20230828,154200,2741966523,1380,1380,1380,1380,0
20230828,154100,2741966523,1380,1380,1380,1380,0
20230828,154000,2741966523,1380,1380,1380,1380,0
20230828,153900,2741966523,1380,1380,1380,1380,0
20230828,153800,2741966523,1380,1380,1380,1380,0
20230828,153700,2741966523,1380,1380,1380,1380,18169
20230828,153600,2741966523,1380,1380,1380,1380,0
20230828,153500,2741966523,1380,1380,1380,1380,0
20230828,153400,2741966523,1380,1380,1380,1380,0
20230828,153300,2741966523,1380,1380,1380,1380,0
20230828,153200,2741966523,1380,1380,1380,1380,0
20230828,153100,2741966523,1380,1380,1380,1380,0
20230828,153000,2741966523,1380,1380,1380,1380,18169
20230828,152900,2716893303,1380,1380,1380,1380,0
20230828,152800,2716893303,1380,1380,1380,1380,0
20230828,152700,2716893303,1380,1380,1380,1380,0
20230828,152600,2716893303,1380,1380,1380,1380,0
20230828,152500,2716893303,1380,1380,1380,1380,0
20230828,152400,2716893303,1380,1380,1380,1380,0
20230828,152300,2716893303,1380,1380,1380,1380,0
20230828,152200,2716893303,1380,1380,1380,1380,0
20230828,152100,2716893303,1380,1380,1380,1380,0
20230828,152000,2716893303,1380,1380,1380,1380,0
20230828,151900,2716893303,1380,1380,1380,1376,264
20230828,151800,2716529023,1380,1380,1380,1380,3
20230828,151700,2716524883,1381,1374,1381,1373,588
20230828,151600,2715717211,1374,1382,1382,1374,554
20230828,151500,2714952919,1373,1373,1381,1373,4120
20230828,151400,2709277255,1382,1382,1382,1382,36
20230828,151300,2709227503,1372,1372,1372,1372,201
20230828,151200,2708951731,1382,1373,1382,1371,2607
20230828,151100,2705373876,1373,1374,1374,1373,1000
20230828,151000,2704000756,1374,1373,1374,1373,555
20230828,150900,2703238731,1373,1375,1375,1373,1604
20230828,150800,2701035203,1375,1374,1377,1374,1150
20230828,150700,2699451993,1374,1378,1378,1374,2008
20230828,150600,2696688462,1378,1378,1378,1378,70
20230828,150500,2696592002,1378,1382,1382,1378,1169
20230828,150400,2694976616,1382,1382,1382,1375,5334
20230828,150300,2687605549,1379,1379,1379,1379,1001
20230828,150200,2686225170,1382,1382,1382,1382,51
20230828,150100,2686154688,1382,1376,1382,1376,24
20230828,150000,2686121532,1382,1382,1382,1382,0
20230828,145900,2686121532,1382,1383,1385,1375,5033
20230828,145800,2679157335,1383,1376,1383,1376,2832
20230828,145700,2675248349,1376,1382,1382,1376,30
20230828,145600,2675206919,1383,1383,1383,1383,0
20230828,145500,2675206919,1383,1383,1383,1383,3303
20230828,145400,2670638870,1383,1383,1383,1383,100
20230828,145300,2670500570,1382,1381,1383,1374,8093
20230828,145200,2659319576,1382,1382,1382,1381,5726
20230828,145100,2651408351,1382,1382,1382,1382,430
20230828,145000,2650814091,1383,1381,1383,1381,1292
20230828,144900,2649028561,1382,1382,1382,1382,0
20230828,144800,2649028561,1382,1382,1382,1382,101
20230828,144700,2648888979,1382,1382,1382,1382,0
20230828,144600,2648888979,1382,1382,1382,1382,0
20230828,144500,2648888979,1382,1382,1382,1382,1
20230828,144400,2648887597,1373,1373,1373,1373,0
20230828,144300,2648887597,1373,1380,1380,1373,4010
20230828,144200,2643377121,1380,1380,1380,1380,0
20230828,144100,2643377121,1380,1380,1380,1380,1734
20230828,144000,2640984201,1380,1380,1380,1378,2510
20230828,143900,2637522775,1380,1380,1380,1380,3
20230828,143800,2637518635,1380,1381,1383,1380,5998
20230828,143700,2629227377,1380,1380,1380,1380,84
20230828,143600,2629111457,1380,1380,1380,1380,14
20230828,143500,2629092137,1380,1381,1381,1380,40
20230828,143400,2629036922,1381,1379,1381,1376,312
20230828,143300,2628607079,1381,1381,1381,1381,1
20230828,143200,2628605698,1376,1376,1376,1376,766
20230828,143100,2627551682,1381,1383,1383,1381,114
20230828,143000,2627394048,1383,1375,1383,1375,224
20230828,142900,2627085872,1373,1382,1383,1373,3904
20230828,142800,2621718463,1380,1380,1380,1380,4510
20230828,142700,2615494663,1380,1380,1380,1371,28240
20230828,142600,2576751869,1377,1377,1377,1377,20
20230828,142500,2576724329,1376,1383,1383,1376,2203
20230828,142400,2573682963,1383,1384,1384,1383,361
20230828,142300,2573183536,1385,1385,1385,1385,3104
20230828,142200,2568884496,1383,1384,1384,1383,382
20230828,142100,2568355986,1385,1385,1385,1385,10
20230828,142000,2568342136,1384,1384,1384,1384,1457
20230828,141900,2566325648,1384,1380,1384,1380,137
20230828,141800,2566136584,1380,1384,1385,1380,3257
20230828,141700,2561634142,1384,1380,1384,1380,2590
20230828,141600,2558059866,1385,1390,1392,1370,74601
20230828,141500,2455229252,1390,1390,1390,1390,4501
20230828,141400,2448972862,1392,1392,1392,1390,205
20230828,141300,2448687902,1392,1390,1392,1389,288
20230828,141200,2448287608,1392,1392,1392,1390,949
20230828,141100,2446967744,1392,1391,1392,1391,9
20230828,141000,2446955224,1391,1395,1395,1391,4782
20230828,140900,2440295283,1395,1394,1396,1394,6142
20230828,140800,2431727840,1395,1394,1395,1394,915
20230828,140700,2430452322,1390,1390,1390,1390,10
20230828,140600,2430438422,1389,1389,1389,1389,0
20230828,140500,2430438422,1389,1395,1395,1389,2593
20230828,140400,2426825604,1395,1395,1395,1395,4
20230828,140300,2426820024,1395,1395,1395,1395,3
20230828,140200,2426815839,1396,1389,1396,1389,16
20230828,140100,2426793601,1396,1389,1396,1389,101
20230828,140000,2426653270,1396,1396,1396,1390,317
20230828,135900,2426212604,1390,1391,1397,1386,4589
20230828,135800,2419847144,1391,1392,1392,1390,844
20230828,135700,2418673370,1392,1397,1397,1392,240
20230828,135600,2418339162,1397,1397,1397,1397,21
20230828,135500,2418309825,1398,1398,1398,1398,2
20230828,135400,2418307029,1398,1395,1398,1392,646
20230828,135300,2417405931,1395,1395,1395,1395,12
20230828,135200,2417389191,1395,1395,1395,1395,2
20230828,135100,2417386401,1395,1395,1395,1395,0
20230828,135000,2417386401,1395,1395,1395,1395,401
20230828,134900,2416827006,1386,1395,1395,1386,28
20230828,134800,2416788174,1395,1399,1399,1391,6301
20230828,134700,2408021516,1395,1396,1399,1395,3830
20230828,134600,2402675020,1395,1393,1396,1393,2816
20230828,134500,2398751825,1391,1391,1391,1391,992
20230828,134400,2397371953,1391,1391,1391,1391,10
20230828,134300,2397358043,1393,1393,1393,1393,0
20230828,134200,2397358043,1393,1393,1393,1393,4
20230828,134100,2397352471,1393,1393,1393,1384,1544
20230828,134000,2395212440,1395,1393,1395,1384,6941
20230828,133900,2385601198,1393,1395,1395,1393,367
20230828,133800,2385089433,1399,1399,1399,1399,8
20230828,133700,2385078241,1399,1399,1399,1384,433
20230828,133600,2384476393,1399,1395,1399,1394,1073
20230828,133500,2382979097,1395,1397,1401,1395,7949
20230828,133400,2371863260,1398,1397,1398,1397,1701
20230828,133300,2369485363,1395,1394,1395,1394,1055
20230828,133200,2368013639,1390,1385,1390,1384,2301
20230828,133100,2364827263,1385,1385,1385,1385,0
20230828,133000,2364827263,1385,1385,1385,1385,2
20230828,132900,2364824493,1385,1389,1390,1384,1803
20230828,132800,2362328294,1390,1391,1391,1390,1069
20230828,132700,2360842325,1389,1387,1390,1387,13
20230828,132600,2360824273,1387,1391,1393,1385,1586
20230828,132500,2358619160,1390,1385,1390,1385,212
20230828,132400,2358325535,1385,1388,1388,1385,319
20230828,132300,2357883711,1388,1388,1388,1385,3107
20230828,132200,2353577171,1388,1393,1393,1388,2653
20230828,132100,2349893255,1393,1393,1393,1393,2714
20230828,132000,2346112653,1393,1396,1397,1393,8285
20230828,131900,2334546434,1396,1394,1396,1394,1049
20230828,131800,2333082510,1394,1396,1396,1394,7433
20230828,131700,2322707322,1396,1395,1396,1395,6003
20230828,131600,2314327435,1396,1396,1396,1394,5043
20230828,131500,2307287517,1396,1393,1396,1393,602
20230828,131400,2306448225,1393,1392,1393,1392,620
20230828,131300,2305584666,1391,1389,1391,1389,2823
20230828,131200,2301663318,1389,1390,1390,1389,6370
20230828,131100,2292815336,1390,1393,1393,1390,27
20230828,131000,2292777800,1394,1394,1394,1394,118
20230828,130900,2292613308,1394,1392,1394,1389,1865
20230828,130800,2290018916,1392,1392,1392,1392,705
20230828,130700,2289037556,1392,1397,1397,1392,830
20230828,130600,2287880192,1398,1399,1399,1398,1248
20230828,130500,2286135480,1399,1390,1399,1390,107
20230828,130400,2285985823,1390,1394,1399,1390,5005
20230828,130300,2279005110,1394,1395,1395,1390,8053
20230828,130200,2267801020,1395,1393,1395,1393,21
20230828,130100,2267771761,1393,1396,1396,1393,34
20230828,130000,2267724354,1397,1393,1397,1393,2723
20230828,125900,2263926785,1390,1388,1392,1388,8192
20230828,125800,2252550484,1386,1390,1390,1384,4994
20230828,125700,2245633916,1385,1385,1385,1385,1371
20230828,125600,2243735081,1384,1386,1388,1383,1876
20230828,125500,2241136401,1383,1384,1385,1383,6264
20230828,125400,2232472726,1383,1381,1383,1381,1690
20230828,125300,2230138305,1381,1385,1385,1381,40654
20230828,125200,2173966428,1385,1385,1385,1384,2063
20230828,125100,2171110076,1385,1388,1388,1385,12588
20230828,125000,2153653908,1389,1388,1392,1388,3734
20230828,124900,2148470978,1388,1388,1388,1388,860
20230828,124800,2147277298,1400,1388,1400,1386,18047
20230828,124700,2122203299,1389,1390,1390,1389,14680
20230828,124600,2101808334,1388,1389,1390,1388,10979
20230828,124500,2086556144,1388,1405,1405,1388,26461
20230828,124400,2049593699,1405,1393,1405,1386,87914
20230828,124300,1926892808,1399,1394,1400,1391,15384
20230828,124200,1905401689,1394,1399,1399,1393,3958
20230828,124100,1899883614,1400,1397,1400,1386,14982
20230828,124000,1878975623,1407,1405,1407,1397,16557
20230828,123900,1855775102,1406,1408,1408,1385,11905
20230828,123800,1839099303,1409,1404,1410,1399,10941
20230828,123700,1823732016,1397,1393,1400,1385,9537
20230828,123600,1810471212,1392,1406,1406,1392,21997
20230828,123500,1779708142,1406,1397,1419,1395,45902
20230828,123400,1715230488,1397,1394,1398,1394,25771
20230828,123300,1679264977,1393,1390,1393,1390,23340
20230828,123200,1646793556,1390,1386,1390,1385,3072
20230828,123100,1642526212,1387,1389,1389,1387,8477
20230828,123000,1630761488,1389,1383,1390,1380,18018
20230828,122900,1605790770,1383,1380,1383,1380,1607
20230828,122800,1603571200,1383,1383,1384,1382,2374
20230828,122700,1600288219,1383,1380,1383,1379,6180
20230828,122600,1591750160,1381,1379,1381,1378,6498
20230828,122500,1582782369,1378,1375,1378,1375,17890
20230828,122400,1558164432,1375,1373,1376,1372,6610
20230828,122300,1549082311,1372,1374,1375,1372,2506
20230828,122200,1545640684,1374,1376,1378,1374,2764
20230828,122100,1541834052,1376,1372,1376,1372,1449
20230828,122000,1539841781,1372,1376,1376,1371,1230
20230828,121900,1538154398,1375,1375,1375,1372,2955
20230828,121800,1534091375,1375,1372,1378,1372,1691
20230828,121700,1531765912,1372,1374,1374,1372,1240
20230828,121600,1530063559,1374,1373,1378,1372,5696
20230828,121500,1522223688,1373,1379,1379,1373,1937
20230828,121400,1519562910,1379,1373,1379,1373,2870
20230828,121300,1515621417,1373,1373,1373,1369,6543
20230828,121200,1506648540,1373,1378,1378,1370,23370
20230828,121100,1474553160,1378,1378,1385,1377,11897
20230828,121000,1458152322,1377,1386,1395,1376,43949
20230828,120900,1397225412,1385,1385,1385,1385,0
20230828,120800,1397225412,1385,1379,1385,1379,14748
20230828,120700,1376811862,1379,1380,1380,1379,239
20230828,120600,1376482157,1380,1378,1381,1378,6857
20230828,120500,1367023012,1378,1376,1378,1376,146
20230828,120400,1366821826,1377,1376,1377,1375,4443
20230828,120300,1360711646,1375,1374,1375,1374,925
20230828,120200,1359440415,1373,1381,1382,1373,17227
20230828,120100,1335653050,1382,1375,1382,1375,33822
20230828,120000,1288967830,1371,1371,1371,1371,38
20230828,115900,1288915732,1372,1377,1379,1372,6448
20230828,115800,1280055257,1377,1376,1377,1372,4926
20230828,115700,1273273545,1376,1369,1376,1369,1617
20230828,115600,1271058466,1369,1369,1377,1369,9749
20230828,115500,1257673521,1369,1376,1376,1369,1357
20230828,115400,1255813411,1376,1375,1376,1375,4921
20230828,115300,1249042144,1377,1371,1380,1371,35635
20230828,115200,1199886001,1372,1371,1372,1371,315
20230828,115100,1199454007,1371,1371,1371,1371,969
20230828,115000,1198125508,1371,1372,1372,1371,1115
20230828,114900,1196596799,1371,1369,1371,1365,22285
20230828,114800,1166073683,1369,1371,1371,1365,6823
20230828,114700,1156759488,1369,1370,1371,1369,5094
20230828,114600,1149780761,1367,1365,1367,1355,14571
20230828,114500,1129964618,1365,1371,1371,1365,8487
20230828,114400,1118347542,1369,1370,1384,1369,28360
20230828,114300,1079318684,1370,1362,1372,1362,19309
20230828,114200,1052903693,1362,1360,1362,1360,3303
20230828,114100,1048407541,1358,1356,1359,1356,2532
20230828,114000,1044968655,1353,1352,1357,1352,45
20230828,113900,1044907765,1352,1358,1358,1352,919
20230828,113800,1043664517,1353,1353,1353,1353,1
20230828,113700,1043663164,1359,1354,1359,1354,580
20230828,113600,1042877453,1360,1361,1361,1354,581
20230828,113500,1042090213,1362,1359,1362,1349,12733
20230828,113400,1024878555,1356,1360,1364,1350,9350
20230828,113300,1012192129,1349,1343,1360,1343,45992
20230828,113200,950093243,1343,1337,1343,1337,2941
20230828,113100,946154109,1328,1330,1330,1328,4000
20230828,113000,940841001,1328,1328,1328,1328,0
20230828,112900,940841001,1328,1328,1328,1328,0
20230828,112800,940841001,1328,1340,1340,1328,6541
20230828,112700,932094743,1343,1343,1343,1343,160
20230828,112600,931879863,1344,1344,1345,1344,14216
20230828,112500,912762308,1344,1341,1344,1341,7108
20230828,112400,903209321,1344,1344,1344,1344,100
20230828,112300,903074921,1345,1341,1345,1341,6942
20230828,112200,893741860,1344,1332,1345,1332,34149
20230828,112100,848032602,1332,1327,1332,1327,1010
20230828,112000,846687832,1328,1328,1328,1328,587
20230828,111900,845908296,1328,1330,1330,1328,863
20230828,111800,844761052,1333,1333,1333,1333,0
20230828,111700,844761052,1333,1333,1333,1333,800
20230828,111600,843694652,1335,1335,1335,1335,3
20230828,111500,843690647,1335,1327,1335,1327,6691
20230828,111400,834765955,1320,1325,1325,1320,10550
20230828,111300,820792205,1325,1325,1325,1325,3000
20230828,111200,816817205,1320,1311,1320,1311,27475
20230828,111100,780660936,1310,1309,1310,1309,1143
20230828,111000,779163805,1309,1309,1309,1309,6417
20230828,110900,770763952,1308,1309,1309,1308,9515
20230828,110800,758313575,1309,1309,1309,1309,3500
20230828,110700,753732075,1309,1308,1309,1308,6558
20230828,110600,745151711,1308,1308,1308,1308,5321
20230828,110500,738191843,1315,1315,1315,1315,0
20230828,110400,738191843,1315,1315,1315,1315,3000
20230828,110300,734246843,1315,1308,1316,1306,18938
20230828,110200,709436819,1309,1313,1314,1309,11757
20230828,110100,694032382,1308,1308,1308,1308,3000
20230828,110000,690108382,1308,1309,1309,1307,11052
20230828,105900,675656336,1307,1307,1307,1307,4100
20230828,105800,670297636,1307,1307,1307,1307,1300
20230828,105700,668598536,1307,1307,1307,1307,1700
20230828,105600,666376636,1306,1313,1313,1306,3801
20230828,105500,661412523,1305,1314,1314,1305,8014
20230828,105400,650928482,1314,1315,1315,1314,1205
20230828,105300,649344311,1315,1315,1315,1315,42
20230828,105200,649289081,1316,1310,1316,1310,8976
20230828,105100,637501567,1311,1308,1311,1308,550
20230828,105000,636782017,1307,1307,1313,1307,7063
20230828,104900,627525059,1307,1308,1308,1306,4203
20230828,104800,622030587,1309,1315,1315,1309,7110
20230828,104700,612706919,1315,1313,1315,1311,5755
20230828,104600,605146635,1315,1316,1316,1310,7949
20230828,104500,594707606,1316,1327,1327,1316,9198
20230828,104400,582568582,1327,1326,1327,1326,42
20230828,104300,582512889,1326,1327,1327,1325,197
20230828,104200,582251488,1327,1329,1329,1327,1721
20230828,104100,579965319,1329,1329,1329,1329,440
20230828,104000,579380559,1329,1329,1329,1329,210
20230828,103900,579101469,1329,1331,1335,1329,4633
20230828,103800,572942593,1332,1334,1334,1332,2040
20230828,103700,570223235,1334,1334,1334,1334,500
20230828,103600,569556235,1335,1334,1335,1334,2624
20230828,103500,566053715,1335,1335,1335,1335,1000
20230828,103400,564718715,1335,1330,1335,1330,1296
20230828,103300,562990586,1330,1334,1334,1330,530
20230828,103200,562285638,1329,1331,1334,1329,287
20230828,103100,561904063,1333,1331,1333,1331,1577
20230828,103000,559802072,1333,1332,1333,1332,55
20230828,102900,559728809,1334,1332,1334,1332,413
20230828,102800,559178278,1333,1333,1333,1332,3000
20230828,102700,555179356,1335,1334,1335,1334,34
20230828,102600,555133968,1336,1336,1336,1336,102
20230828,102500,554997696,1336,1333,1336,1333,5190
20230828,102400,548070209,1334,1326,1334,1326,2352
20230828,102300,544940667,1326,1324,1326,1324,878
20230828,102200,543776457,1326,1322,1326,1322,539
20230828,102100,543063715,1322,1319,1322,1319,860
20230828,102000,541927913,1319,1319,1319,1319,401
20230828,101900,541398994,1319,1318,1319,1318,287
20230828,101800,541020501,1319,1319,1319,1319,500
20230828,101700,540361001,1319,1320,1320,1319,1100
20230828,101600,538909101,1323,1320,1323,1318,4256
20230828,101500,533283274,1323,1325,1325,1323,2085
20230828,101400,530522236,1325,1325,1325,1325,1
20230828,101300,530520911,1328,1328,1328,1325,4004
20230828,101200,525208149,1328,1334,1334,1328,4864
20230828,101100,518743220,1334,1334,1335,1334,3694
20230828,101000,513815300,1334,1330,1334,1330,2090
20230828,100900,511027440,1334,1332,1334,1332,290
20230828,100800,510641156,1330,1331,1332,1330,795
20230828,100700,509582480,1330,1330,1330,1330,627
20230828,100600,508748570,1330,1330,1330,1330,211
20230828,100500,508467940,1328,1328,1329,1328,1531
20230828,100400,506433772,1334,1334,1334,1334,0
20230828,100300,506433772,1334,1331,1334,1325,9387
20230828,100200,493931291,1332,1331,1333,1331,5000
20230828,100100,487271311,1335,1335,1335,1335,0
20230828,100000,487271311,1335,1335,1335,1335,0
20230828,095900,487271311,1335,1334,1335,1334,556
20230828,095800,486529601,1334,1330,1335,1326,2803
20230828,095700,482793404,1330,1330,1330,1330,501
20230828,095600,482127074,1329,1322,1329,1322,26658
20230828,095500,446772486,1327,1327,1327,1327,0
20230828,095400,446772486,1327,1325,1327,1325,158
20230828,095300,446563092,1325,1325,1325,1325,759
20230828,095200,445557417,1324,1322,1324,1322,310
20230828,095100,445147159,1321,1320,1322,1320,1480
20230828,095000,443192186,1316,1321,1324,1316,3095
20230828,094900,439111779,1324,1324,1324,1324,1
20230828,094800,439110455,1324,1325,1325,1324,2418
20230828,094700,435907411,1325,1324,1325,1324,2001
20230828,094600,433257088,1325,1322,1325,1322,145
20230828,094500,433065250,1325,1324,1325,1318,3016
20230828,094400,429076441,1325,1324,1325,1318,779
20230828,094300,428047656,1325,1324,1325,1323,3064
20230828,094200,423989141,1325,1321,1325,1321,5
20230828,094100,423982532,1324,1320,1325,1320,5819
20230828,094000,416280107,1320,1320,1320,1320,610
20230828,093900,415474907,1320,1329,1329,1318,2463
20230828,093800,412222361,1329,1333,1334,1320,10603
20230828,093700,398174667,1330,1325,1330,1322,20800
20230828,093600,370611554,1325,1324,1325,1324,1110
20230828,093500,369140845,1324,1324,1324,1321,2735
20230828,093400,365519734,1324,1325,1325,1322,3368
20230828,093300,361060389,1328,1328,1332,1328,3748
20230828,093200,356081537,1329,1334,1334,1329,3751
20230828,093100,351090450,1334,1334,1335,1331,7456
20230828,093000,341142523,1330,1327,1335,1327,4966
20230828,092900,334543791,1328,1328,1328,1328,4372
20230828,092800,328737775,1328,1319,1329,1319,4206
20230828,092700,323175919,1319,1317,1319,1315,745
20230828,092600,322194270,1317,1317,1317,1317,648
20230828,092500,321340854,1317,1317,1317,1307,1017
20230828,092400,320010875,1317,1306,1317,1306,925
20230828,092300,318796726,1306,1305,1312,1305,6895
20230828,092200,309796850,1305,1309,1309,1303,3702
20230828,092100,304960322,1309,1309,1317,1309,139
20230828,092000,304777911,1317,1317,1317,1309,1556
20230828,091900,302731247,1318,1311,1318,1311,5685
20230828,091800,295273464,1311,1312,1312,1309,1261
20230828,091700,293621924,1308,1306,1312,1306,2075
20230828,091600,290911174,1306,1309,1323,1306,1483
20230828,091500,288969004,1323,1296,1344,1296,11181
20230828,091400,274186907,1296,1315,1350,1296,20156
20230828,091300,247473843,1310,1303,1315,1301,61113
20230828,091200,167729156,1303,1286,1303,1286,19214
20230828,091100,142743352,1286,1286,1286,1286,11
20230828,091000,142729206,1295,1295,1295,1294,1186
20230828,090900,141194357,1286,1297,1297,1286,2872
20230828,090800,137498363,1291,1303,1303,1291,11428
20230828,090700,122669657,1302,1299,1302,1299,3484
20230828,090600,118141258,1299,1299,1300,1292,13891
20230828,090500,100092508,1291,1291,1300,1291,36752
20230828,090400,52366200,1286,1279,1290,1278,6568
20230828,090300,43918006,1291,1291,1291,1291,0
20230828,090200,43918006,1291,1274,1292,1274,11862
20230828,090100,28617374,1290,1259,1290,1259,15418
20230828,090000,9105167,1260,1260,1260,1251,7230