stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204200,2634517877,1328,1328,1328,1328,22406
20230829,204100,2634517877,1328,1328,1328,1328,0
20230829,204000,2634517877,1328,1328,1328,1328,0
20230829,203900,2634517877,1328,1328,1328,1328,0
20230829,203800,2634517877,1328,1328,1328,1328,0
20230829,203700,2634517877,1328,1328,1328,1328,0
20230829,203600,2634517877,1328,1328,1328,1328,0
20230829,203500,2634517877,1328,1328,1328,1328,0
20230829,203400,2634517877,1328,1328,1328,1328,0
20230829,203300,2634517877,1328,1328,1328,1328,0
20230829,203200,2634517877,1328,1328,1328,1328,0
20230829,203100,2634517877,1328,1328,1328,1328,0
20230829,203000,2634517877,1328,1328,1328,1328,0
20230829,202900,2634517877,1328,1328,1328,1328,0
20230829,202800,2634517877,1328,1328,1328,1328,0
20230829,202700,2634517877,1328,1328,1328,1328,0
20230829,202600,2634517877,1328,1328,1328,1328,0
20230829,202500,2634517877,1328,1328,1328,1328,0
20230829,202400,2634517877,1328,1328,1328,1328,0
20230829,202300,2634517877,1328,1328,1328,1328,0
20230829,202200,2634517877,1328,1328,1328,1328,0
20230829,202100,2634517877,1328,1328,1328,1328,0
20230829,202000,2634517877,1328,1328,1328,1328,0
20230829,201900,2634517877,1328,1328,1328,1328,0
20230829,201800,2634517877,1328,1328,1328,1328,0
20230829,201700,2634517877,1328,1328,1328,1328,0
20230829,201600,2634517877,1328,1328,1328,1328,0
20230829,201500,2634517877,1328,1328,1328,1328,0
20230829,201400,2634517877,1328,1328,1328,1328,0
20230829,201300,2634517877,1328,1328,1328,1328,0
20230829,201200,2634517877,1328,1328,1328,1328,22406
20230829,201100,2634517877,1328,1328,1328,1328,0
20230829,201000,2634517877,1328,1328,1328,1328,0
20230829,200900,2634517877,1328,1328,1328,1328,0
20230829,200800,2634517877,1328,1328,1328,1328,0
20230829,200700,2634517877,1328,1328,1328,1328,0
20230829,200600,2634517877,1328,1328,1328,1328,0
20230829,200500,2634517877,1328,1328,1328,1328,0
20230829,200400,2634517877,1328,1328,1328,1328,0
20230829,200300,2634517877,1328,1328,1328,1328,0
20230829,200200,2634517877,1328,1328,1328,1328,0
20230829,200100,2634517877,1328,1328,1328,1328,0
20230829,200000,2634517877,1328,1328,1328,1328,0
20230829,195900,2634517877,1328,1328,1328,1328,0
20230829,195800,2634517877,1328,1328,1328,1328,0
20230829,195700,2634517877,1328,1328,1328,1328,0
20230829,195600,2634517877,1328,1328,1328,1328,0
20230829,195500,2634517877,1328,1328,1328,1328,0
20230829,195400,2634517877,1328,1328,1328,1328,0
20230829,195300,2634517877,1328,1328,1328,1328,0
20230829,195200,2634517877,1328,1328,1328,1328,0
20230829,195100,2634517877,1328,1328,1328,1328,0
20230829,195000,2634517877,1328,1328,1328,1328,0
20230829,194900,2634517877,1328,1328,1328,1328,0
20230829,194800,2634517877,1328,1328,1328,1328,0
20230829,194700,2634517877,1328,1328,1328,1328,0
20230829,194600,2634517877,1328,1328,1328,1328,0
20230829,194500,2634517877,1328,1328,1328,1328,0
20230829,194400,2634517877,1328,1328,1328,1328,0
20230829,194300,2634517877,1328,1328,1328,1328,0
20230829,194200,2634517877,1328,1328,1328,1328,22406
20230829,194100,2634517877,1328,1328,1328,1328,0
20230829,194000,2634517877,1328,1328,1328,1328,0
20230829,193900,2634517877,1328,1328,1328,1328,0
20230829,193800,2634517877,1328,1328,1328,1328,0
20230829,193700,2634517877,1328,1328,1328,1328,0
20230829,193600,2634517877,1328,1328,1328,1328,0
20230829,193500,2634517877,1328,1328,1328,1328,0
20230829,193400,2634517877,1328,1328,1328,1328,0
20230829,193300,2634517877,1328,1328,1328,1328,0
20230829,193200,2634517877,1328,1328,1328,1328,0
20230829,193100,2634517877,1328,1328,1328,1328,0
20230829,193000,2634517877,1328,1328,1328,1328,0
20230829,192900,2634517877,1328,1328,1328,1328,0
20230829,192800,2634517877,1328,1328,1328,1328,0
20230829,192700,2634517877,1328,1328,1328,1328,0
20230829,192600,2634517877,1328,1328,1328,1328,0
20230829,192500,2634517877,1328,1328,1328,1328,0
20230829,192400,2634517877,1328,1328,1328,1328,0
20230829,192300,2634517877,1328,1328,1328,1328,0
20230829,192200,2634517877,1328,1328,1328,1328,0
20230829,192100,2634517877,1328,1328,1328,1328,0
20230829,192000,2634517877,1328,1328,1328,1328,0
20230829,191900,2634517877,1328,1328,1328,1328,0
20230829,191800,2634517877,1328,1328,1328,1328,0
20230829,191700,2634517877,1328,1328,1328,1328,0
20230829,191600,2634517877,1328,1328,1328,1328,0
20230829,191500,2634517877,1328,1328,1328,1328,0
20230829,191400,2634517877,1328,1328,1328,1328,0
20230829,191300,2634517877,1328,1328,1328,1328,0
20230829,191200,2634517877,1328,1328,1328,1328,22406
20230829,191100,2634517877,1328,1328,1328,1328,0
20230829,191000,2634517877,1328,1328,1328,1328,0
20230829,190900,2634517877,1328,1328,1328,1328,0
20230829,190800,2634517877,1328,1328,1328,1328,0
20230829,190700,2634517877,1328,1328,1328,1328,0
20230829,190600,2634517877,1328,1328,1328,1328,0
20230829,190500,2634517877,1328,1328,1328,1328,0
20230829,190400,2634517877,1328,1328,1328,1328,0
20230829,190300,2634517877,1328,1328,1328,1328,0
20230829,190200,2634517877,1328,1328,1328,1328,0
20230829,190100,2634517877,1328,1328,1328,1328,0
20230829,190000,2634517877,1328,1328,1328,1328,0
20230829,185900,2634517877,1328,1328,1328,1328,0
20230829,185800,2634517877,1328,1328,1328,1328,0
20230829,185700,2634517877,1328,1328,1328,1328,0
20230829,185600,2634517877,1328,1328,1328,1328,0
20230829,185500,2634517877,1328,1328,1328,1328,0
20230829,185400,2634517877,1328,1328,1328,1328,0
20230829,185300,2634517877,1328,1328,1328,1328,0
20230829,185200,2634517877,1328,1328,1328,1328,0
20230829,185100,2634517877,1328,1328,1328,1328,0
20230829,185000,2634517877,1328,1328,1328,1328,0
20230829,184900,2634517877,1328,1328,1328,1328,0
20230829,184800,2634517877,1328,1328,1328,1328,0
20230829,184700,2634517877,1328,1328,1328,1328,0
20230829,184600,2634517877,1328,1328,1328,1328,0
20230829,184500,2634517877,1328,1328,1328,1328,0
20230829,184400,2634517877,1328,1328,1328,1328,0
20230829,184300,2634517877,1328,1328,1328,1328,0
20230829,184200,2634517877,1328,1328,1328,1328,22406
20230829,184100,2634517877,1328,1328,1328,1328,0
20230829,184000,2634517877,1328,1328,1328,1328,0
20230829,183900,2634517877,1328,1328,1328,1328,0
20230829,183800,2634517877,1328,1328,1328,1328,0
20230829,183700,2634517877,1328,1328,1328,1328,0
20230829,183600,2634517877,1328,1328,1328,1328,0
20230829,183500,2634517877,1328,1328,1328,1328,0
20230829,183400,2634517877,1328,1328,1328,1328,0
20230829,183300,2634517877,1328,1328,1328,1328,0
20230829,183200,2634517877,1328,1328,1328,1328,0
20230829,183100,2634517877,1328,1328,1328,1328,0
20230829,183000,2634517877,1328,1328,1328,1328,0
20230829,182900,2634517877,1328,1328,1328,1328,0
20230829,182800,2634517877,1328,1328,1328,1328,0
20230829,182700,2634517877,1328,1328,1328,1328,0
20230829,182600,2634517877,1328,1328,1328,1328,0
20230829,182500,2634517877,1328,1328,1328,1328,0
20230829,182400,2634517877,1328,1328,1328,1328,0
20230829,182300,2634517877,1328,1328,1328,1328,0
20230829,182200,2634517877,1328,1328,1328,1328,0
20230829,182100,2634517877,1328,1328,1328,1328,0
20230829,182000,2634517877,1328,1328,1328,1328,0
20230829,181900,2634517877,1328,1328,1328,1328,0
20230829,181800,2634517877,1328,1328,1328,1328,0
20230829,181700,2634517877,1328,1328,1328,1328,0
20230829,181600,2634517877,1328,1328,1328,1328,0
20230829,181500,2634517877,1328,1328,1328,1328,0
20230829,181400,2634517877,1328,1328,1328,1328,0
20230829,181300,2634517877,1328,1328,1328,1328,0
20230829,181200,2634517877,1328,1328,1328,1328,22406
20230829,181100,2634517877,1328,1328,1328,1328,0
20230829,181000,2634517877,1328,1328,1328,1328,0
20230829,180900,2634517877,1328,1328,1328,1328,0
20230829,180800,2634517877,1328,1328,1328,1328,0
20230829,180700,2634517877,1328,1328,1328,1328,0
20230829,180600,2634517877,1328,1328,1328,1328,0
20230829,180500,2634517877,1328,1328,1328,1328,0
20230829,180400,2634517877,1328,1328,1328,1328,0
20230829,180300,2634517877,1328,1328,1328,1328,0
20230829,180200,2634517877,1328,1328,1328,1328,0
20230829,180100,2634517877,1328,1328,1328,1328,0
20230829,180000,2634517877,1328,1328,1328,1328,0
20230829,175900,2634517877,1328,1328,1328,1328,0
20230829,175800,2634517877,1328,1328,1328,1328,0
20230829,175700,2634517877,1328,1328,1328,1328,0
20230829,175600,2634517877,1328,1328,1328,1328,0
20230829,175500,2634517877,1328,1328,1328,1328,0
20230829,175400,2634517877,1328,1328,1328,1328,0
20230829,175300,2634517877,1328,1328,1328,1328,0
20230829,175200,2634517877,1328,1328,1328,1328,0
20230829,175100,2634517877,1328,1328,1328,1328,0
20230829,175000,2634517877,1328,1328,1328,1328,0
20230829,174900,2634517877,1328,1328,1328,1328,0
20230829,174800,2634517877,1328,1328,1328,1328,0
20230829,174700,2634517877,1328,1328,1328,1328,0
20230829,174600,2634517877,1328,1328,1328,1328,0
20230829,174500,2634517877,1328,1328,1328,1328,0
20230829,174400,2634517877,1328,1328,1328,1328,0
20230829,174300,2634517877,1328,1328,1328,1328,0
20230829,174200,2634517877,1328,1328,1328,1328,22406
20230829,174100,2634517877,1328,1328,1328,1328,0
20230829,174000,2634517877,1328,1328,1328,1328,0
20230829,173900,2634517877,1328,1328,1328,1328,0
20230829,173800,2634517877,1328,1328,1328,1328,0
20230829,173700,2634517877,1328,1328,1328,1328,0
20230829,173600,2634517877,1328,1328,1328,1328,0
20230829,173500,2634517877,1328,1328,1328,1328,0
20230829,173400,2634517877,1328,1328,1328,1328,0
20230829,173300,2634517877,1328,1328,1328,1328,0
20230829,173200,2634517877,1328,1328,1328,1328,0
20230829,173100,2634517877,1328,1328,1328,1328,0
20230829,173000,2634517877,1328,1328,1328,1328,0
20230829,172900,2634517877,1328,1328,1328,1328,0
20230829,172800,2634517877,1328,1328,1328,1328,0
20230829,172700,2634517877,1328,1328,1328,1328,0
20230829,172600,2634517877,1328,1328,1328,1328,0
20230829,172500,2634517877,1328,1328,1328,1328,0
20230829,172400,2634517877,1328,1328,1328,1328,0
20230829,172300,2634517877,1328,1328,1328,1328,0
20230829,172200,2634517877,1328,1328,1328,1328,0
20230829,172100,2634517877,1328,1328,1328,1328,0
20230829,172000,2634517877,1328,1328,1328,1328,0
20230829,171900,2634517877,1328,1328,1328,1328,0
20230829,171800,2634517877,1328,1328,1328,1328,0
20230829,171700,2634517877,1328,1328,1328,1328,0
20230829,171600,2634517877,1328,1328,1328,1328,0
20230829,171500,2634517877,1328,1328,1328,1328,0
20230829,171400,2634517877,1328,1328,1328,1328,0
20230829,171300,2634517877,1328,1328,1328,1328,0
20230829,171200,2634517877,1328,1328,1328,1328,22406
20230829,171100,2634517877,1328,1328,1328,1328,0
20230829,171000,2634517877,1328,1328,1328,1328,0
20230829,170900,2634517877,1328,1328,1328,1328,0
20230829,170800,2634517877,1328,1328,1328,1328,0
20230829,170700,2634517877,1328,1328,1328,1328,0
20230829,170600,2634517877,1328,1328,1328,1328,0
20230829,170500,2634517877,1328,1328,1328,1328,0
20230829,170400,2634517877,1328,1328,1328,1328,0
20230829,170300,2634517877,1328,1328,1328,1328,0
20230829,170200,2634517877,1328,1328,1328,1328,0
20230829,170100,2634517877,1328,1328,1328,1328,0
20230829,170000,2634517877,1328,1328,1328,1328,0
20230829,165900,2634517877,1328,1328,1328,1328,0
20230829,165800,2634517877,1328,1328,1328,1328,0
20230829,165700,2634517877,1328,1328,1328,1328,0
20230829,165600,2634517877,1328,1328,1328,1328,0
20230829,165500,2634517877,1328,1328,1328,1328,0
20230829,165400,2634517877,1328,1328,1328,1328,0
20230829,165300,2634517877,1328,1328,1328,1328,0
20230829,165200,2634517877,1328,1328,1328,1328,0
20230829,165100,2634517877,1328,1328,1328,1328,0
20230829,165000,2634517877,1328,1328,1328,1328,0
20230829,164900,2634517877,1328,1328,1328,1328,0
20230829,164800,2634517877,1328,1328,1328,1328,0
20230829,164700,2634517877,1328,1328,1328,1328,0
20230829,164600,2634517877,1328,1328,1328,1328,0
20230829,164500,2634517877,1328,1328,1328,1328,0
20230829,164400,2634517877,1328,1328,1328,1328,0
20230829,164300,2634517877,1328,1328,1328,1328,0
20230829,164200,2634517877,1328,1328,1328,1328,22406
20230829,164100,2634517877,1328,1328,1328,1328,0
20230829,164000,2634517877,1328,1328,1328,1328,0
20230829,163900,2634517877,1328,1328,1328,1328,0
20230829,163800,2634517877,1328,1328,1328,1328,0
20230829,163700,2634517877,1328,1328,1328,1328,0
20230829,163600,2634517877,1328,1328,1328,1328,0
20230829,163500,2634517877,1328,1328,1328,1328,0
20230829,163400,2634517877,1328,1328,1328,1328,0
20230829,163300,2634517877,1328,1328,1328,1328,0
20230829,163200,2634517877,1328,1328,1328,1328,0
20230829,163100,2634517877,1328,1328,1328,1328,0
20230829,163000,2634517877,1328,1328,1328,1328,0
20230829,162900,2634517877,1328,1328,1328,1328,0
20230829,162800,2634517877,1328,1328,1328,1328,0
20230829,162700,2634517877,1328,1328,1328,1328,0
20230829,162600,2634517877,1328,1328,1328,1328,0
20230829,162500,2634517877,1328,1328,1328,1328,0
20230829,162400,2634517877,1328,1328,1328,1328,0
20230829,162300,2634517877,1328,1328,1328,1328,0
20230829,162200,2634517877,1328,1328,1328,1328,0
20230829,162100,2634517877,1328,1328,1328,1328,0
20230829,162000,2634517877,1328,1328,1328,1328,0
20230829,161900,2634517877,1328,1328,1328,1328,0
20230829,161800,2634517877,1328,1328,1328,1328,0
20230829,161700,2634517877,1328,1328,1328,1328,0
20230829,161600,2634517877,1328,1328,1328,1328,0
20230829,161500,2634517877,1328,1328,1328,1328,0
20230829,161400,2634517877,1328,1328,1328,1328,0
20230829,161300,2634517877,1328,1328,1328,1328,0
20230829,161200,2634517877,1328,1328,1328,1328,22406
20230829,161100,2634517877,1328,1328,1328,1328,0
20230829,161000,2634517877,1328,1328,1328,1328,0
20230829,160900,2634517877,1328,1328,1328,1328,0
20230829,160800,2634517877,1328,1328,1328,1328,0
20230829,160700,2634517877,1328,1328,1328,1328,0
20230829,160600,2634517877,1328,1328,1328,1328,0
20230829,160500,2634517877,1328,1328,1328,1328,0
20230829,160400,2634517877,1328,1328,1328,1328,0
20230829,160300,2634517877,1328,1328,1328,1328,0
20230829,160200,2634517877,1328,1328,1328,1328,0
20230829,160100,2634517877,1328,1328,1328,1328,0
20230829,160000,2634517877,1328,1328,1328,1328,0
20230829,155900,2634517877,1328,1328,1328,1328,0
20230829,155800,2634517877,1328,1328,1328,1328,0
20230829,155700,2634517877,1328,1328,1328,1328,0
20230829,155600,2634517877,1328,1328,1328,1328,0
20230829,155500,2634517877,1328,1328,1328,1328,0
20230829,155400,2634517877,1328,1328,1328,1328,0
20230829,155300,2634517877,1328,1328,1328,1328,0
20230829,155200,2634517877,1328,1328,1328,1328,0
20230829,155100,2634517877,1328,1328,1328,1328,0
20230829,155000,2634517877,1328,1328,1328,1328,0
20230829,154900,2634517877,1328,1328,1328,1328,0
20230829,154800,2634517877,1328,1328,1328,1328,0
20230829,154700,2634517877,1328,1328,1328,1328,0
20230829,154600,2634517877,1328,1328,1328,1328,0
20230829,154500,2634517877,1328,1328,1328,1328,0
20230829,154400,2634517877,1328,1328,1328,1328,0
20230829,154300,2634517877,1328,1328,1328,1328,0
20230829,154200,2634517877,1328,1328,1328,1328,22406
20230829,154100,2634517877,1328,1328,1328,1328,0
20230829,154000,2634517877,1328,1328,1328,1328,0
20230829,153900,2634517877,1328,1328,1328,1328,0
20230829,153800,2634517877,1328,1328,1328,1328,0
20230829,153700,2634517877,1328,1328,1328,1328,0
20230829,153600,2634517877,1328,1328,1328,1328,0
20230829,153500,2634517877,1328,1328,1328,1328,0
20230829,153400,2634517877,1328,1328,1328,1328,0
20230829,153300,2634517877,1328,1328,1328,1328,0
20230829,153200,2634517877,1328,1328,1328,1328,0
20230829,153100,2634517877,1328,1328,1328,1328,0
20230829,153000,2634517877,1328,1328,1328,1328,22406
20230829,152900,2604762709,1328,1328,1328,1328,0
20230829,152800,2604762709,1328,1328,1328,1328,0
20230829,152700,2604762709,1328,1328,1328,1328,0
20230829,152600,2604762709,1328,1328,1328,1328,0
20230829,152500,2604762709,1328,1328,1328,1328,0
20230829,152400,2604762709,1328,1328,1328,1328,0
20230829,152300,2604762709,1328,1328,1328,1328,0
20230829,152200,2604762709,1328,1328,1328,1328,0
20230829,152100,2604762709,1328,1328,1328,1328,0
20230829,152000,2604762709,1328,1328,1328,1328,0
20230829,151900,2604762709,1328,1328,1335,1327,5718
20230829,151800,2597137178,1335,1332,1335,1327,1934
20230829,151700,2594561727,1328,1328,1328,1328,392
20230829,151600,2594041151,1336,1336,1336,1336,0
20230829,151500,2594041151,1336,1336,1336,1336,0
20230829,151400,2594041151,1336,1337,1337,1336,215
20230829,151300,2593753746,1338,1338,1338,1324,1094
20230829,151200,2592296148,1337,1338,1339,1337,832
20230829,151100,2591183457,1339,1319,1339,1319,5708
20230829,151000,2583648881,1320,1335,1348,1320,61740
20230829,150900,2501844794,1335,1338,1349,1335,17542
20230829,150800,2478402632,1337,1347,1356,1337,15954
20230829,150700,2457019354,1356,1350,1356,1350,20
20230829,150600,2456992342,1350,1346,1350,1346,5
20230829,150500,2456985608,1346,1346,1351,1346,913
20230829,150400,2455756561,1347,1347,1347,1347,2502
20230829,150300,2452386367,1347,1347,1353,1347,2076
20230829,150200,2449589719,1356,1354,1356,1354,25
20230829,150100,2449555821,1356,1347,1356,1347,148
20230829,150000,2449355746,1354,1354,1354,1354,0
20230829,145900,2449355746,1354,1354,1354,1354,0
20230829,145800,2449355746,1354,1349,1354,1349,210
20230829,145700,2449072409,1347,1350,1350,1347,82
20230829,145600,2448961910,1347,1347,1347,1347,80
20230829,145500,2448854150,1346,1346,1346,1346,930
20230829,145400,2447602370,1346,1346,1346,1346,50
20230829,145300,2447535070,1346,1346,1346,1346,0
20230829,145200,2447535070,1346,1345,1346,1345,255
20230829,145100,2447192094,1341,1341,1341,1340,269
20230829,145000,2446831387,1343,1343,1343,1343,0
20230829,144900,2446831387,1343,1343,1343,1343,353
20230829,144800,2446357308,1344,1344,1344,1344,0
20230829,144700,2446357308,1344,1344,1344,1344,0
20230829,144600,2446357308,1344,1339,1344,1337,1901
20230829,144500,2443814407,1339,1345,1345,1339,844
20230829,144400,2442684027,1345,1339,1345,1339,2848
20230829,144300,2438870543,1345,1345,1348,1340,7056
20230829,144200,2429399387,1352,1345,1352,1340,31252
20230829,144100,2387453294,1354,1351,1355,1345,66941
20230829,144000,2297386912,1358,1358,1358,1358,43
20230829,143900,2297328518,1358,1358,1358,1358,500
20230829,143800,2296649518,1358,1351,1358,1350,1820
20230829,143700,2294184280,1358,1358,1358,1358,500
20230829,143600,2293505280,1358,1358,1358,1358,151
20230829,143500,2293300222,1358,1359,1360,1358,1522
20230829,143400,2291231865,1349,1349,1349,1349,341
20230829,143300,2290771856,1359,1355,1360,1355,1436
20230829,143200,2288825394,1355,1357,1360,1346,12567
20230829,143100,2271864224,1358,1358,1358,1358,1000
20230829,143000,2270506224,1361,1358,1361,1350,15001
20230829,142900,2250240713,1364,1364,1364,1364,0
20230829,142800,2250240713,1364,1364,1364,1364,0
20230829,142700,2250240713,1364,1364,1364,1364,0
20230829,142600,2250240713,1364,1364,1364,1364,0
20230829,142500,2250240713,1364,1364,1364,1364,0
20230829,142400,2250240713,1364,1358,1364,1358,1462
20230829,142300,2248255305,1358,1358,1358,1358,1
20230829,142200,2248253947,1350,1353,1354,1350,507
20230829,142100,2247569198,1353,1353,1354,1352,3047
20230829,142000,2243446520,1354,1354,1354,1354,0
20230829,141900,2243446520,1354,1354,1354,1354,2
20230829,141800,2243443812,1347,1347,1347,1347,55
20230829,141700,2243369727,1347,1348,1348,1347,75
20230829,141600,2243268701,1347,1351,1359,1347,19501
20230829,141500,2216957718,1351,1351,1351,1351,50
20230829,141400,2216890168,1359,1359,1359,1359,1
20230829,141300,2216888809,1351,1351,1359,1351,370
20230829,141200,2216388931,1359,1350,1359,1350,6901
20230829,141100,2207072572,1359,1355,1359,1350,7011
20230829,141000,2197600299,1357,1357,1357,1357,0
20230829,140900,2197600299,1357,1357,1357,1357,10
20230829,140800,2197586729,1359,1348,1359,1348,2916
20230829,140700,2193655950,1348,1363,1363,1347,7222
20230829,140600,2183919003,1350,1353,1363,1350,6501
20230829,140500,2175129907,1353,1354,1363,1353,4401
20230829,140400,2169173508,1355,1355,1355,1355,0
20230829,140300,2169173508,1355,1355,1355,1355,10
20230829,140200,2169159958,1355,1355,1355,1355,0
20230829,140100,2169159958,1355,1355,1355,1355,8
20230829,140000,2169149118,1355,1356,1356,1354,1562
20230829,135900,2167032847,1369,1361,1369,1361,8727
20230829,135800,2155096081,1357,1357,1357,1357,14
20230829,135700,2155077083,1361,1361,1361,1361,0
20230829,135600,2155077083,1361,1359,1361,1357,701
20230829,135500,2154125691,1361,1361,1361,1361,100
20230829,135400,2153989591,1361,1361,1361,1361,0
20230829,135300,2153989591,1361,1359,1361,1359,10
20230829,135200,2153975995,1354,1359,1360,1354,286
20230829,135100,2153588730,1360,1353,1360,1352,235
20230829,135000,2153270995,1358,1358,1358,1358,0
20230829,134900,2153270995,1358,1350,1358,1350,51
20230829,134800,2153202137,1349,1354,1354,1347,700
20230829,134700,2152258279,1364,1367,1368,1354,7431
20230829,134600,2142138623,1368,1368,1368,1368,1
20230829,134500,2142137255,1354,1354,1354,1354,266
20230829,134400,2141777091,1352,1352,1352,1352,0
20230829,134300,2141777091,1352,1352,1352,1352,0
20230829,134200,2141777091,1352,1353,1353,1352,840
20230829,134100,2140640600,1353,1351,1353,1351,1626
20230829,134000,2138443064,1341,1342,1342,1341,2126
20230829,133900,2135591109,1342,1344,1344,1342,1975
20230829,133800,2132937558,1350,1365,1365,1350,26708
20230829,133700,2096602589,1366,1367,1373,1366,3504
20230829,133600,2091814207,1374,1374,1374,1374,0
20230829,133500,2091814207,1374,1374,1374,1374,0
20230829,133400,2091814207,1374,1374,1374,1374,201
20230829,133300,2091538033,1366,1366,1366,1366,5855
20230829,133200,2083540103,1366,1366,1366,1366,0
20230829,133100,2083540103,1366,1366,1366,1366,0
20230829,133000,2083540103,1366,1366,1366,1366,142
20230829,132900,2083346131,1374,1374,1374,1374,0
20230829,132800,2083346131,1374,1374,1374,1374,15
20230829,132700,2083325521,1374,1374,1374,1374,1
20230829,132600,2083324147,1366,1366,1366,1366,228
20230829,132500,2083012699,1366,1374,1374,1366,9012
20230829,132400,2070702292,1374,1374,1374,1374,1
20230829,132300,2070700918,1375,1369,1375,1366,5001
20230829,132200,2063863760,1375,1369,1375,1369,86
20230829,132100,2063746020,1369,1373,1373,1369,15026
20230829,132000,2043150212,1373,1374,1374,1373,641
20230829,131900,2042269616,1374,1376,1376,1374,7098
20230829,131800,2032513701,1376,1376,1376,1376,100
20230829,131700,2032376101,1376,1376,1376,1376,0
20230829,131600,2032376101,1376,1376,1376,1376,109
20230829,131500,2032226117,1375,1378,1380,1375,3627
20230829,131400,2027237912,1377,1377,1377,1377,0
20230829,131300,2027237912,1377,1377,1377,1377,0
20230829,131200,2027237912,1377,1377,1377,1377,50
20230829,131100,2027169062,1376,1376,1376,1376,0
20230829,131000,2027169062,1376,1376,1376,1376,953
20230829,130900,2025857734,1376,1376,1376,1376,5
20230829,130800,2025850854,1381,1381,1381,1381,5
20230829,130700,2025843949,1381,1375,1381,1375,247
20230829,130600,2025504249,1375,1381,1381,1375,5
20230829,130500,2025497368,1375,1377,1377,1375,9620
20230829,130400,2012264968,1376,1376,1376,1376,0
20230829,130300,2012264968,1376,1376,1376,1376,211
20230829,130200,2011974632,1380,1380,1380,1380,75
20230829,130100,2011871132,1381,1381,1381,1381,0
20230829,130000,2011871132,1381,1381,1381,1381,1000
20230829,125900,2010490132,1377,1377,1377,1377,0
20230829,125800,2010490132,1377,1378,1378,1377,199
20230829,125700,2010216070,1381,1378,1381,1378,183
20230829,125600,2009963893,1379,1379,1379,1379,1533
20230829,125500,2007849886,1379,1379,1379,1379,141
20230829,125400,2007655447,1379,1379,1379,1379,174
20230829,125300,2007415501,1379,1379,1379,1379,0
20230829,125200,2007415501,1379,1379,1379,1379,0
20230829,125100,2007415501,1379,1377,1379,1377,482
20230829,125000,2006750843,1377,1377,1377,1377,0
20230829,124900,2006750843,1377,1375,1377,1375,329
20230829,124800,2006298120,1377,1377,1377,1377,6
20230829,124700,2006289858,1377,1377,1377,1377,0
20230829,124600,2006289858,1377,1377,1377,1377,0
20230829,124500,2006289858,1377,1377,1377,1377,1
20230829,124400,2006288481,1372,1372,1372,1372,0
20230829,124300,2006288481,1372,1374,1374,1372,510
20230829,124200,2005588510,1374,1373,1374,1373,341
20230829,124100,2005120076,1372,1372,1372,1372,10
20230829,124000,2005106356,1372,1372,1372,1372,1010
20230829,123900,2003720636,1372,1372,1372,1372,2605
20230829,123800,2000146576,1377,1372,1377,1372,26
20230829,123700,2000110899,1372,1372,1372,1372,0
20230829,123600,2000110899,1372,1372,1372,1372,489
20230829,123500,1999439991,1378,1378,1378,1378,0
20230829,123400,1999439991,1378,1378,1378,1378,0
20230829,123300,1999439991,1378,1378,1378,1378,0
20230829,123200,1999439991,1378,1378,1378,1378,1278
20230829,123100,1997678907,1379,1379,1379,1379,12
20230829,123000,1997662359,1379,1371,1379,1371,1440
20230829,122900,1995685435,1371,1376,1376,1370,18889
20230829,122800,1969763499,1375,1375,1375,1375,0
20230829,122700,1969763499,1375,1376,1376,1375,301
20230829,122600,1969349455,1375,1377,1377,1375,3750
20230829,122500,1964193191,1375,1375,1375,1375,0
20230829,122400,1964193191,1375,1375,1375,1375,0
20230829,122300,1964193191,1375,1376,1376,1375,2530
20230829,122200,1960714332,1375,1375,1375,1375,0
20230829,122100,1960714332,1375,1376,1376,1375,700
20230829,122000,1959751818,1375,1375,1376,1375,2433
20230829,121900,1956406342,1375,1375,1375,1375,224
20230829,121800,1956098342,1375,1377,1377,1375,501
20230829,121700,1955409227,1377,1377,1377,1377,364
20230829,121600,1954907999,1376,1375,1376,1375,2385
20230829,121500,1951626421,1375,1376,1376,1375,1353
20230829,121400,1949765054,1375,1378,1378,1375,3464
20230829,121300,1944996747,1380,1380,1380,1380,101
20230829,121200,1944857367,1381,1381,1381,1381,0
20230829,121100,1944857367,1381,1380,1382,1380,178
20230829,121000,1944611669,1382,1382,1382,1382,0
20230829,120900,1944611669,1382,1377,1382,1377,43
20230829,120800,1944552268,1385,1385,1385,1385,1
20230829,120700,1944550883,1377,1380,1380,1377,800
20230829,120600,1943449065,1381,1381,1381,1381,144
20230829,120500,1943250201,1382,1386,1386,1381,310
20230829,120400,1942821081,1380,1380,1380,1380,0
20230829,120300,1942821081,1380,1385,1385,1378,800
20230829,120200,1941717428,1382,1380,1382,1380,1459
20230829,120100,1939702609,1377,1377,1377,1377,20
20230829,120000,1939675069,1380,1380,1380,1380,10
20230829,115900,1939661269,1377,1377,1377,1377,20
20230829,115800,1939633729,1377,1377,1377,1377,110
20230829,115700,1939482259,1376,1380,1380,1376,31
20230829,115600,1939439483,1381,1381,1381,1381,0
20230829,115500,1939439483,1381,1381,1381,1381,0
20230829,115400,1939439483,1381,1381,1381,1381,0
20230829,115300,1939439483,1381,1381,1381,1381,0
20230829,115200,1939439483,1381,1376,1381,1375,442
20230829,115100,1938831626,1376,1377,1377,1376,1221
20230829,115000,1937151529,1376,1376,1376,1376,1000
20230829,114900,1935775529,1376,1376,1376,1376,18
20230829,114800,1935750761,1376,1376,1376,1376,1017
20230829,114700,1934351369,1376,1375,1376,1375,17
20230829,114600,1934327981,1375,1374,1376,1374,1294
20230829,114500,1932548074,1374,1376,1376,1374,4411
20230829,114400,1926482587,1376,1376,1376,1376,17
20230829,114300,1926459195,1376,1376,1376,1376,117
20230829,114200,1926298203,1376,1377,1377,1376,295
20230829,114100,1925892231,1377,1377,1378,1377,52
20230829,114000,1925820596,1377,1377,1377,1377,111
20230829,113900,1925667749,1378,1378,1378,1378,0
20230829,113800,1925667749,1378,1378,1379,1378,2738
20230829,113700,1921894775,1378,1379,1379,1378,565
20230829,113600,1921115909,1380,1380,1380,1380,1
20230829,113500,1921114529,1380,1380,1380,1380,5
20230829,113400,1921107629,1380,1380,1380,1380,48
20230829,113300,1921041389,1380,1380,1380,1380,136
20230829,113200,1920853709,1381,1380,1381,1380,37
20230829,113100,1920802638,1380,1380,1380,1380,2937
20230829,113000,1916749578,1381,1382,1382,1381,1621
20230829,112900,1914510196,1383,1383,1383,1383,2396
20230829,112800,1911196528,1382,1382,1382,1382,1
20230829,112700,1911195146,1382,1383,1383,1382,726
20230829,112600,1910191094,1390,1390,1390,1390,0
20230829,112500,1910191094,1390,1390,1390,1390,400
20230829,112400,1909635094,1390,1390,1390,1390,2293
20230829,112300,1906447824,1390,1390,1390,1390,0
20230829,112200,1906447824,1390,1391,1391,1390,404
20230829,112100,1905886105,1391,1391,1391,1391,0
20230829,112000,1905886105,1391,1388,1391,1388,1047
20230829,111900,1904431167,1388,1390,1390,1388,297
20230829,111800,1904018675,1390,1389,1390,1388,971
20230829,111700,1902669714,1389,1380,1389,1380,1365
20230829,111600,1900778345,1380,1380,1380,1380,1787
20230829,111500,1898312285,1380,1386,1386,1380,8000
20230829,111400,1887260410,1393,1393,1393,1393,10
20230829,111300,1887246480,1386,1389,1390,1386,2315
20230829,111200,1884030174,1389,1389,1389,1389,17
20230829,111100,1884006561,1390,1390,1390,1390,20
20230829,111000,1883978761,1390,1390,1390,1390,261
20230829,110900,1883615971,1389,1389,1389,1389,1283
20230829,110800,1881833884,1389,1389,1389,1389,3
20230829,110700,1881829717,1386,1390,1390,1386,3155
20230829,110600,1877444883,1391,1393,1393,1391,3123
20230829,110500,1873096690,1393,1393,1393,1393,710
20230829,110400,1872107660,1393,1393,1393,1393,301
20230829,110300,1871688367,1393,1393,1393,1393,50
20230829,110200,1871618717,1392,1393,1394,1392,997
20230829,110100,1870229981,1393,1387,1400,1385,20199
20230829,110000,1841990459,1383,1383,1383,1383,20
20230829,105900,1841962799,1382,1382,1382,1382,0
20230829,105800,1841962799,1382,1384,1384,1382,15
20230829,105700,1841942067,1385,1385,1385,1385,11
20230829,105600,1841926832,1385,1381,1385,1381,187
20230829,105500,1841668577,1384,1384,1384,1384,152
20230829,105400,1841458209,1385,1385,1385,1385,0
20230829,105300,1841458209,1385,1384,1385,1384,520
20230829,105200,1840738029,1387,1387,1387,1385,1097
20230829,105100,1839217107,1387,1387,1387,1387,10
20230829,105000,1839203237,1387,1387,1387,1387,0
20230829,104900,1839203237,1387,1387,1387,1387,0
20230829,104800,1839203237,1387,1387,1387,1387,101
20230829,104700,1839063150,1385,1383,1385,1383,203
20230829,104600,1838782298,1380,1380,1380,1380,0
20230829,104500,1838782298,1380,1380,1380,1380,0
20230829,104400,1838782298,1380,1380,1380,1380,451
20230829,104300,1838159918,1380,1380,1380,1380,0
20230829,104200,1838159918,1380,1380,1380,1380,10
20230829,104100,1838146118,1379,1380,1380,1379,1798
20230829,104000,1835666311,1380,1380,1380,1380,1635
20230829,103900,1833410011,1382,1382,1382,1382,1383
20230829,103800,1831498705,1382,1382,1382,1382,1597
20230829,103700,1829291651,1382,1382,1389,1382,712
20230829,103600,1828307660,1382,1380,1382,1380,2341
20230829,103500,1825075328,1380,1380,1380,1380,446
20230829,103400,1824459848,1383,1389,1389,1383,4248
20230829,103300,1818563799,1390,1395,1395,1390,4977
20230829,103200,1811640866,1399,1393,1399,1393,111
20230829,103100,1811485639,1393,1397,1399,1392,3928
20230829,103000,1805999917,1392,1397,1397,1392,1561
20230829,102900,1803820620,1397,1397,1398,1397,201
20230829,102800,1803539822,1398,1397,1398,1397,1460
20230829,102700,1801499743,1397,1395,1397,1392,4168
20230829,102600,1795684551,1396,1393,1396,1393,737
20230829,102500,1794656749,1393,1392,1393,1390,1846
20230829,102400,1792087457,1392,1389,1393,1389,2116
20230829,102300,1789143281,1388,1383,1388,1383,4207
20230829,102200,1783318193,1380,1383,1384,1377,12295
20230829,102100,1766315742,1383,1383,1383,1383,0
20230829,102000,1766315742,1383,1377,1383,1377,6931
20230829,101900,1756749284,1377,1372,1377,1372,106
20230829,101800,1756603842,1370,1366,1370,1366,1847
20230829,101700,1754075533,1366,1366,1366,1366,0
20230829,101600,1754075533,1366,1366,1366,1366,6
20230829,101500,1754067337,1366,1366,1366,1366,675
20230829,101400,1753145287,1366,1366,1366,1366,1773
20230829,101300,1750723369,1362,1366,1366,1362,4099
20230829,101200,1745133640,1365,1365,1365,1365,415
20230829,101100,1744567165,1365,1365,1365,1365,1418
20230829,101000,1742631595,1369,1369,1371,1369,1467
20230829,100900,1740623022,1371,1380,1380,1370,1791
20230829,100800,1738166268,1380,1372,1380,1372,473
20230829,100700,1737516464,1372,1380,1382,1372,824
20230829,100600,1736379872,1370,1375,1375,1370,5256
20230829,100500,1729169851,1375,1381,1382,1375,7188
20230829,100400,1719248790,1380,1380,1380,1380,1563
20230829,100300,1717091850,1380,1380,1380,1380,0
20230829,100200,1717091850,1380,1378,1380,1378,4092
20230829,100100,1711446344,1378,1379,1379,1370,43
20230829,100000,1711387096,1379,1379,1379,1379,1511
20230829,095900,1709303427,1371,1374,1380,1371,5799
20230829,095800,1701326273,1374,1350,1374,1350,34157
20230829,095700,1654667004,1355,1355,1355,1355,537
20230829,095600,1653939369,1350,1350,1350,1350,409
20230829,095500,1653387219,1357,1357,1357,1357,13
20230829,095400,1653369578,1350,1350,1350,1350,5
20230829,095300,1653362828,1358,1355,1358,1350,2065
20230829,095200,1650564238,1350,1359,1359,1350,142
20230829,095100,1650371620,1350,1347,1350,1346,3139
20230829,095000,1646139551,1346,1341,1346,1341,6230
20230829,094900,1637764957,1340,1339,1340,1339,1579
20230829,094800,1635650092,1339,1339,1339,1339,2708
20230829,094700,1632024080,1339,1339,1339,1339,201
20230829,094600,1631754941,1340,1339,1340,1339,207
20230829,094500,1631477684,1340,1342,1342,1340,145
20230829,094400,1631283382,1339,1339,1339,1339,84
20230829,094300,1631170906,1339,1339,1339,1339,79
20230829,094200,1631065125,1345,1345,1345,1343,598
20230829,094100,1630261841,1345,1336,1345,1334,3001
20230829,094000,1626240152,1334,1334,1334,1334,500
20230829,093900,1625573152,1332,1332,1332,1332,0
20230829,093800,1625573152,1332,1350,1359,1332,8286
20230829,093700,1614450088,1342,1346,1347,1341,3702
20230829,093600,1609470921,1345,1341,1345,1341,2143
20230829,093500,1606590148,1340,1329,1340,1329,24845
20230829,093400,1573379221,1329,1329,1329,1329,405
20230829,093300,1572840976,1329,1336,1336,1329,28075
20230829,093200,1535434507,1336,1335,1336,1335,2874
20230829,093100,1531597137,1336,1345,1345,1336,11031
20230829,093000,1516830959,1345,1343,1345,1340,9207
20230829,092900,1504484574,1341,1341,1341,1341,100
20230829,092800,1504350474,1340,1342,1342,1340,16120
20230829,092700,1482740924,1342,1341,1349,1341,6413
20230829,092600,1474135567,1341,1340,1341,1340,4467
20230829,092500,1468149754,1340,1352,1353,1340,31725
20230829,092400,1425499816,1353,1346,1353,1341,5865
20230829,092300,1417603617,1346,1346,1348,1346,2536
20230829,092200,1414189542,1346,1346,1347,1346,1100
20230829,092100,1412708130,1348,1342,1348,1333,2926
20230829,092000,1408782243,1332,1344,1344,1332,10566
20230829,091900,1394610503,1344,1342,1345,1342,2895
20230829,091800,1390720694,1360,1325,1360,1325,51192
20230829,091700,1321920217,1325,1330,1340,1325,23207
20230829,091600,1290997270,1330,1323,1340,1320,51363
20230829,091500,1222555657,1322,1320,1329,1320,32039
20230829,091400,1180060674,1320,1297,1320,1292,43506
20230829,091300,1123463809,1298,1284,1298,1279,40660
20230829,091200,1071069830,1283,1280,1287,1277,12104
20230829,091100,1055531155,1287,1267,1287,1267,51166
20230829,091000,990465859,1264,1249,1264,1246,46636
20230829,090900,931865561,1249,1258,1258,1246,50971
20230829,090800,868110533,1258,1255,1263,1253,23902
20230829,090700,838088017,1253,1254,1261,1246,67351
20230829,090600,753804504,1254,1271,1300,1254,145711
20230829,090500,568455036,1271,1255,1271,1252,100639
20230829,090400,441559085,1240,1240,1240,1240,0
20230829,090300,441559085,1240,1278,1280,1240,59303
20230829,090200,366232988,1277,1340,1340,1245,72627
20230829,090100,271746603,1335,1360,1360,1333,135082
20230829,090000,90466588,1360,1374,1374,1360,65923