stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205800,2040140527,1335,1335,1335,1335,27820
20230822,205700,2040140527,1335,1335,1335,1335,0
20230822,205600,2040140527,1335,1335,1335,1335,0
20230822,205500,2040140527,1335,1335,1335,1335,0
20230822,205400,2040140527,1335,1335,1335,1335,0
20230822,205300,2040140527,1335,1335,1335,1335,0
20230822,205200,2040140527,1335,1335,1335,1335,0
20230822,205100,2040140527,1335,1335,1335,1335,0
20230822,205000,2040140527,1335,1335,1335,1335,0
20230822,204900,2040140527,1335,1335,1335,1335,0
20230822,204800,2040140527,1335,1335,1335,1335,0
20230822,204700,2040140527,1335,1335,1335,1335,0
20230822,204600,2040140527,1335,1335,1335,1335,0
20230822,204500,2040140527,1335,1335,1335,1335,0
20230822,204400,2040140527,1335,1335,1335,1335,0
20230822,204300,2040140527,1335,1335,1335,1335,0
20230822,204200,2040140527,1335,1335,1335,1335,0
20230822,204100,2040140527,1335,1335,1335,1335,0
20230822,204000,2040140527,1335,1335,1335,1335,0
20230822,203900,2040140527,1335,1335,1335,1335,0
20230822,203800,2040140527,1335,1335,1335,1335,0
20230822,203700,2040140527,1335,1335,1335,1335,0
20230822,203600,2040140527,1335,1335,1335,1335,0
20230822,203500,2040140527,1335,1335,1335,1335,0
20230822,203400,2040140527,1335,1335,1335,1335,0
20230822,203300,2040140527,1335,1335,1335,1335,0
20230822,203200,2040140527,1335,1335,1335,1335,0
20230822,203100,2040140527,1335,1335,1335,1335,0
20230822,203000,2040140527,1335,1335,1335,1335,0
20230822,202900,2040140527,1335,1335,1335,1335,0
20230822,202800,2040140527,1335,1335,1335,1335,27820
20230822,202700,2040140527,1335,1335,1335,1335,0
20230822,202600,2040140527,1335,1335,1335,1335,0
20230822,202500,2040140527,1335,1335,1335,1335,0
20230822,202400,2040140527,1335,1335,1335,1335,0
20230822,202300,2040140527,1335,1335,1335,1335,0
20230822,202200,2040140527,1335,1335,1335,1335,0
20230822,202100,2040140527,1335,1335,1335,1335,0
20230822,202000,2040140527,1335,1335,1335,1335,0
20230822,201900,2040140527,1335,1335,1335,1335,0
20230822,201800,2040140527,1335,1335,1335,1335,0
20230822,201700,2040140527,1335,1335,1335,1335,0
20230822,201600,2040140527,1335,1335,1335,1335,0
20230822,201500,2040140527,1335,1335,1335,1335,0
20230822,201400,2040140527,1335,1335,1335,1335,0
20230822,201300,2040140527,1335,1335,1335,1335,0
20230822,201200,2040140527,1335,1335,1335,1335,0
20230822,201100,2040140527,1335,1335,1335,1335,0
20230822,201000,2040140527,1335,1335,1335,1335,0
20230822,200900,2040140527,1335,1335,1335,1335,0
20230822,200800,2040140527,1335,1335,1335,1335,0
20230822,200700,2040140527,1335,1335,1335,1335,0
20230822,200600,2040140527,1335,1335,1335,1335,0
20230822,200500,2040140527,1335,1335,1335,1335,0
20230822,200400,2040140527,1335,1335,1335,1335,0
20230822,200300,2040140527,1335,1335,1335,1335,0
20230822,200200,2040140527,1335,1335,1335,1335,0
20230822,200100,2040140527,1335,1335,1335,1335,0
20230822,200000,2040140527,1335,1335,1335,1335,0
20230822,195900,2040140527,1335,1335,1335,1335,0
20230822,195800,2040140527,1335,1335,1335,1335,27820
20230822,195700,2040140527,1335,1335,1335,1335,0
20230822,195600,2040140527,1335,1335,1335,1335,0
20230822,195500,2040140527,1335,1335,1335,1335,0
20230822,195400,2040140527,1335,1335,1335,1335,0
20230822,195300,2040140527,1335,1335,1335,1335,0
20230822,195200,2040140527,1335,1335,1335,1335,0
20230822,195100,2040140527,1335,1335,1335,1335,0
20230822,195000,2040140527,1335,1335,1335,1335,0
20230822,194900,2040140527,1335,1335,1335,1335,0
20230822,194800,2040140527,1335,1335,1335,1335,0
20230822,194700,2040140527,1335,1335,1335,1335,0
20230822,194600,2040140527,1335,1335,1335,1335,0
20230822,194500,2040140527,1335,1335,1335,1335,0
20230822,194400,2040140527,1335,1335,1335,1335,0
20230822,194300,2040140527,1335,1335,1335,1335,0
20230822,194200,2040140527,1335,1335,1335,1335,0
20230822,194100,2040140527,1335,1335,1335,1335,0
20230822,194000,2040140527,1335,1335,1335,1335,0
20230822,193900,2040140527,1335,1335,1335,1335,0
20230822,193800,2040140527,1335,1335,1335,1335,0
20230822,193700,2040140527,1335,1335,1335,1335,0
20230822,193600,2040140527,1335,1335,1335,1335,0
20230822,193500,2040140527,1335,1335,1335,1335,0
20230822,193400,2040140527,1335,1335,1335,1335,0
20230822,193300,2040140527,1335,1335,1335,1335,0
20230822,193200,2040140527,1335,1335,1335,1335,0
20230822,193100,2040140527,1335,1335,1335,1335,0
20230822,193000,2040140527,1335,1335,1335,1335,0
20230822,192900,2040140527,1335,1335,1335,1335,0
20230822,192800,2040140527,1335,1335,1335,1335,27820
20230822,192700,2040140527,1335,1335,1335,1335,0
20230822,192600,2040140527,1335,1335,1335,1335,0
20230822,192500,2040140527,1335,1335,1335,1335,0
20230822,192400,2040140527,1335,1335,1335,1335,0
20230822,192300,2040140527,1335,1335,1335,1335,0
20230822,192200,2040140527,1335,1335,1335,1335,0
20230822,192100,2040140527,1335,1335,1335,1335,0
20230822,192000,2040140527,1335,1335,1335,1335,0
20230822,191900,2040140527,1335,1335,1335,1335,0
20230822,191800,2040140527,1335,1335,1335,1335,0
20230822,191700,2040140527,1335,1335,1335,1335,0
20230822,191600,2040140527,1335,1335,1335,1335,0
20230822,191500,2040140527,1335,1335,1335,1335,0
20230822,191400,2040140527,1335,1335,1335,1335,0
20230822,191300,2040140527,1335,1335,1335,1335,0
20230822,191200,2040140527,1335,1335,1335,1335,0
20230822,191100,2040140527,1335,1335,1335,1335,0
20230822,191000,2040140527,1335,1335,1335,1335,0
20230822,190900,2040140527,1335,1335,1335,1335,0
20230822,190800,2040140527,1335,1335,1335,1335,0
20230822,190700,2040140527,1335,1335,1335,1335,0
20230822,190600,2040140527,1335,1335,1335,1335,0
20230822,190500,2040140527,1335,1335,1335,1335,0
20230822,190400,2040140527,1335,1335,1335,1335,0
20230822,190300,2040140527,1335,1335,1335,1335,0
20230822,190200,2040140527,1335,1335,1335,1335,0
20230822,190100,2040140527,1335,1335,1335,1335,0
20230822,190000,2040140527,1335,1335,1335,1335,0
20230822,185900,2040140527,1335,1335,1335,1335,0
20230822,185800,2040140527,1335,1335,1335,1335,27820
20230822,185700,2040140527,1335,1335,1335,1335,0
20230822,185600,2040140527,1335,1335,1335,1335,0
20230822,185500,2040140527,1335,1335,1335,1335,0
20230822,185400,2040140527,1335,1335,1335,1335,0
20230822,185300,2040140527,1335,1335,1335,1335,0
20230822,185200,2040140527,1335,1335,1335,1335,0
20230822,185100,2040140527,1335,1335,1335,1335,0
20230822,185000,2040140527,1335,1335,1335,1335,0
20230822,184900,2040140527,1335,1335,1335,1335,0
20230822,184800,2040140527,1335,1335,1335,1335,0
20230822,184700,2040140527,1335,1335,1335,1335,0
20230822,184600,2040140527,1335,1335,1335,1335,0
20230822,184500,2040140527,1335,1335,1335,1335,0
20230822,184400,2040140527,1335,1335,1335,1335,0
20230822,184300,2040140527,1335,1335,1335,1335,0
20230822,184200,2040140527,1335,1335,1335,1335,0
20230822,184100,2040140527,1335,1335,1335,1335,0
20230822,184000,2040140527,1335,1335,1335,1335,0
20230822,183900,2040140527,1335,1335,1335,1335,0
20230822,183800,2040140527,1335,1335,1335,1335,0
20230822,183700,2040140527,1335,1335,1335,1335,0
20230822,183600,2040140527,1335,1335,1335,1335,0
20230822,183500,2040140527,1335,1335,1335,1335,0
20230822,183400,2040140527,1335,1335,1335,1335,0
20230822,183300,2040140527,1335,1335,1335,1335,0
20230822,183200,2040140527,1335,1335,1335,1335,0
20230822,183100,2040140527,1335,1335,1335,1335,0
20230822,183000,2040140527,1335,1335,1335,1335,0
20230822,182900,2040140527,1335,1335,1335,1335,0
20230822,182800,2040140527,1335,1335,1335,1335,27820
20230822,182700,2040140527,1335,1335,1335,1335,0
20230822,182600,2040140527,1335,1335,1335,1335,0
20230822,182500,2040140527,1335,1335,1335,1335,0
20230822,182400,2040140527,1335,1335,1335,1335,0
20230822,182300,2040140527,1335,1335,1335,1335,0
20230822,182200,2040140527,1335,1335,1335,1335,0
20230822,182100,2040140527,1335,1335,1335,1335,0
20230822,182000,2040140527,1335,1335,1335,1335,0
20230822,181900,2040140527,1335,1335,1335,1335,0
20230822,181800,2040140527,1335,1335,1335,1335,0
20230822,181700,2040140527,1335,1335,1335,1335,0
20230822,181600,2040140527,1335,1335,1335,1335,0
20230822,181500,2040140527,1335,1335,1335,1335,0
20230822,181400,2040140527,1335,1335,1335,1335,0
20230822,181300,2040140527,1335,1335,1335,1335,0
20230822,181200,2040140527,1335,1335,1335,1335,0
20230822,181100,2040140527,1335,1335,1335,1335,0
20230822,181000,2040140527,1335,1335,1335,1335,0
20230822,180900,2040140527,1335,1335,1335,1335,0
20230822,180800,2040140527,1335,1335,1335,1335,0
20230822,180700,2040140527,1335,1335,1335,1335,0
20230822,180600,2040140527,1335,1335,1335,1335,0
20230822,180500,2040140527,1335,1335,1335,1335,0
20230822,180400,2040140527,1335,1335,1335,1335,0
20230822,180300,2040140527,1335,1335,1335,1335,0
20230822,180200,2040140527,1335,1335,1335,1335,0
20230822,180100,2040140527,1335,1335,1335,1335,0
20230822,180000,2040140527,1335,1335,1335,1335,0
20230822,175900,2040140527,1335,1335,1335,1335,0
20230822,175800,2040140527,1335,1335,1335,1335,27820
20230822,175700,2040140527,1335,1335,1335,1335,0
20230822,175600,2040140527,1335,1335,1335,1335,0
20230822,175500,2040140527,1335,1335,1335,1335,0
20230822,175400,2040140527,1335,1335,1335,1335,0
20230822,175300,2040140527,1335,1335,1335,1335,0
20230822,175200,2040140527,1335,1335,1335,1335,0
20230822,175100,2040140527,1335,1335,1335,1335,0
20230822,175000,2040140527,1335,1335,1335,1335,0
20230822,174900,2040140527,1335,1335,1335,1335,0
20230822,174800,2040140527,1335,1335,1335,1335,0
20230822,174700,2040140527,1335,1335,1335,1335,0
20230822,174600,2040140527,1335,1335,1335,1335,0
20230822,174500,2040140527,1335,1335,1335,1335,0
20230822,174400,2040140527,1335,1335,1335,1335,0
20230822,174300,2040140527,1335,1335,1335,1335,0
20230822,174200,2040140527,1335,1335,1335,1335,0
20230822,174100,2040140527,1335,1335,1335,1335,0
20230822,174000,2040140527,1335,1335,1335,1335,0
20230822,173900,2040140527,1335,1335,1335,1335,0
20230822,173800,2040140527,1335,1335,1335,1335,0
20230822,173700,2040140527,1335,1335,1335,1335,0
20230822,173600,2040140527,1335,1335,1335,1335,0
20230822,173500,2040140527,1335,1335,1335,1335,0
20230822,173400,2040140527,1335,1335,1335,1335,0
20230822,173300,2040140527,1335,1335,1335,1335,0
20230822,173200,2040140527,1335,1335,1335,1335,0
20230822,173100,2040140527,1335,1335,1335,1335,0
20230822,173000,2040140527,1335,1335,1335,1335,0
20230822,172900,2040140527,1335,1335,1335,1335,0
20230822,172800,2040140527,1335,1335,1335,1335,27820
20230822,172700,2040140527,1335,1335,1335,1335,0
20230822,172600,2040140527,1335,1335,1335,1335,0
20230822,172500,2040140527,1335,1335,1335,1335,0
20230822,172400,2040140527,1335,1335,1335,1335,0
20230822,172300,2040140527,1335,1335,1335,1335,0
20230822,172200,2040140527,1335,1335,1335,1335,0
20230822,172100,2040140527,1335,1335,1335,1335,0
20230822,172000,2040140527,1335,1335,1335,1335,0
20230822,171900,2040140527,1335,1335,1335,1335,0
20230822,171800,2040140527,1335,1335,1335,1335,0
20230822,171700,2040140527,1335,1335,1335,1335,0
20230822,171600,2040140527,1335,1335,1335,1335,0
20230822,171500,2040140527,1335,1335,1335,1335,0
20230822,171400,2040140527,1335,1335,1335,1335,0
20230822,171300,2040140527,1335,1335,1335,1335,0
20230822,171200,2040140527,1335,1335,1335,1335,0
20230822,171100,2040140527,1335,1335,1335,1335,0
20230822,171000,2040140527,1335,1335,1335,1335,0
20230822,170900,2040140527,1335,1335,1335,1335,0
20230822,170800,2040140527,1335,1335,1335,1335,0
20230822,170700,2040140527,1335,1335,1335,1335,0
20230822,170600,2040140527,1335,1335,1335,1335,0
20230822,170500,2040140527,1335,1335,1335,1335,0
20230822,170400,2040140527,1335,1335,1335,1335,0
20230822,170300,2040140527,1335,1335,1335,1335,0
20230822,170200,2040140527,1335,1335,1335,1335,0
20230822,170100,2040140527,1335,1335,1335,1335,0
20230822,170000,2040140527,1335,1335,1335,1335,0
20230822,165900,2040140527,1335,1335,1335,1335,0
20230822,165800,2040140527,1335,1335,1335,1335,27820
20230822,165700,2040140527,1335,1335,1335,1335,0
20230822,165600,2040140527,1335,1335,1335,1335,0
20230822,165500,2040140527,1335,1335,1335,1335,0
20230822,165400,2040140527,1335,1335,1335,1335,0
20230822,165300,2040140527,1335,1335,1335,1335,0
20230822,165200,2040140527,1335,1335,1335,1335,0
20230822,165100,2040140527,1335,1335,1335,1335,0
20230822,165000,2040140527,1335,1335,1335,1335,0
20230822,164900,2040140527,1335,1335,1335,1335,0
20230822,164800,2040140527,1335,1335,1335,1335,0
20230822,164700,2040140527,1335,1335,1335,1335,0
20230822,164600,2040140527,1335,1335,1335,1335,0
20230822,164500,2040140527,1335,1335,1335,1335,0
20230822,164400,2040140527,1335,1335,1335,1335,0
20230822,164300,2040140527,1335,1335,1335,1335,0
20230822,164200,2040140527,1335,1335,1335,1335,0
20230822,164100,2040140527,1335,1335,1335,1335,0
20230822,164000,2040140527,1335,1335,1335,1335,0
20230822,163900,2040140527,1335,1335,1335,1335,0
20230822,163800,2040140527,1335,1335,1335,1335,0
20230822,163700,2040140527,1335,1335,1335,1335,0
20230822,163600,2040140527,1335,1335,1335,1335,0
20230822,163500,2040140527,1335,1335,1335,1335,0
20230822,163400,2040140527,1335,1335,1335,1335,0
20230822,163300,2040140527,1335,1335,1335,1335,0
20230822,163200,2040140527,1335,1335,1335,1335,0
20230822,163100,2040140527,1335,1335,1335,1335,0
20230822,163000,2040140527,1335,1335,1335,1335,0
20230822,162900,2040140527,1335,1335,1335,1335,0
20230822,162800,2040140527,1335,1335,1335,1335,27820
20230822,162700,2040140527,1335,1335,1335,1335,0
20230822,162600,2040140527,1335,1335,1335,1335,0
20230822,162500,2040140527,1335,1335,1335,1335,0
20230822,162400,2040140527,1335,1335,1335,1335,0
20230822,162300,2040140527,1335,1335,1335,1335,0
20230822,162200,2040140527,1335,1335,1335,1335,0
20230822,162100,2040140527,1335,1335,1335,1335,0
20230822,162000,2040140527,1335,1335,1335,1335,0
20230822,161900,2040140527,1335,1335,1335,1335,0
20230822,161800,2040140527,1335,1335,1335,1335,0
20230822,161700,2040140527,1335,1335,1335,1335,0
20230822,161600,2040140527,1335,1335,1335,1335,0
20230822,161500,2040140527,1335,1335,1335,1335,0
20230822,161400,2040140527,1335,1335,1335,1335,0
20230822,161300,2040140527,1335,1335,1335,1335,0
20230822,161200,2040140527,1335,1335,1335,1335,0
20230822,161100,2040140527,1335,1335,1335,1335,0
20230822,161000,2040140527,1335,1335,1335,1335,0
20230822,160900,2040140527,1335,1335,1335,1335,0
20230822,160800,2040140527,1335,1335,1335,1335,0
20230822,160700,2040140527,1335,1335,1335,1335,0
20230822,160600,2040140527,1335,1335,1335,1335,0
20230822,160500,2040140527,1335,1335,1335,1335,0
20230822,160400,2040140527,1335,1335,1335,1335,0
20230822,160300,2040140527,1335,1335,1335,1335,0
20230822,160200,2040140527,1335,1335,1335,1335,0
20230822,160100,2040140527,1335,1335,1335,1335,0
20230822,160000,2040140527,1335,1335,1335,1335,0
20230822,155900,2040140527,1335,1335,1335,1335,0
20230822,155800,2040140527,1335,1335,1335,1335,27820
20230822,155700,2040140527,1335,1335,1335,1335,0
20230822,155600,2040140527,1335,1335,1335,1335,0
20230822,155500,2040140527,1335,1335,1335,1335,0
20230822,155400,2040140527,1335,1335,1335,1335,0
20230822,155300,2040140527,1335,1335,1335,1335,0
20230822,155200,2040140527,1335,1335,1335,1335,0
20230822,155100,2040140527,1335,1335,1335,1335,0
20230822,155000,2040140527,1335,1335,1335,1335,0
20230822,154900,2040140527,1335,1335,1335,1335,0
20230822,154800,2040140527,1335,1335,1335,1335,0
20230822,154700,2040140527,1335,1335,1335,1335,0
20230822,154600,2040140527,1335,1335,1335,1335,0
20230822,154500,2040140527,1335,1335,1335,1335,0
20230822,154400,2040140527,1335,1335,1335,1335,0
20230822,154300,2040140527,1335,1335,1335,1335,0
20230822,154200,2040140527,1335,1335,1335,1335,0
20230822,154100,2040140527,1335,1335,1335,1335,0
20230822,154000,2040140527,1335,1335,1335,1335,0
20230822,153900,2040140527,1335,1335,1335,1335,0
20230822,153800,2040140527,1335,1335,1335,1335,0
20230822,153700,2040140527,1335,1335,1335,1335,0
20230822,153600,2040140527,1335,1335,1335,1335,0
20230822,153500,2040140527,1335,1335,1335,1335,0
20230822,153400,2040140527,1335,1335,1335,1335,0
20230822,153300,2040140527,1335,1335,1335,1335,0
20230822,153200,2040140527,1335,1335,1335,1335,0
20230822,153100,2040140527,1335,1335,1335,1335,0
20230822,153000,2040140527,1335,1335,1335,1335,27820
20230822,152900,2003000827,1338,1338,1338,1338,0
20230822,152800,2003000827,1338,1338,1338,1338,0
20230822,152700,2003000827,1338,1338,1338,1338,0
20230822,152600,2003000827,1338,1338,1338,1338,0
20230822,152500,2003000827,1338,1338,1338,1338,0
20230822,152400,2003000827,1338,1338,1338,1338,0
20230822,152300,2003000827,1338,1338,1338,1338,0
20230822,152200,2003000827,1338,1338,1338,1338,0
20230822,152100,2003000827,1338,1338,1338,1338,0
20230822,152000,2003000827,1338,1338,1338,1338,0
20230822,151900,2003000827,1338,1337,1339,1336,11022
20230822,151800,1988265863,1337,1338,1338,1336,1354
20230822,151700,1986455846,1338,1336,1338,1336,13376
20230822,151600,1968562802,1336,1338,1338,1335,1369
20230822,151500,1966734116,1335,1339,1340,1335,9560
20230822,151400,1953949943,1339,1341,1341,1339,40
20230822,151300,1953896359,1342,1343,1343,1341,1165
20230822,151200,1952332933,1343,1337,1344,1334,35067
20230822,151100,1905324583,1334,1338,1338,1334,8257
20230822,151000,1894287267,1340,1331,1340,1330,13343
20230822,150900,1876449377,1330,1330,1332,1330,1603
20230822,150800,1874317371,1330,1331,1331,1330,6049
20230822,150700,1866271711,1330,1333,1333,1330,2040
20230822,150600,1863556413,1331,1332,1333,1331,42
20230822,150500,1863500492,1331,1333,1333,1331,1019
20230822,150400,1862143789,1333,1331,1333,1331,1222
20230822,150300,1860517079,1331,1337,1337,1331,21562
20230822,150200,1831743061,1337,1337,1337,1337,206
20230822,150100,1831467639,1335,1336,1338,1335,7881
20230822,150000,1820933007,1336,1334,1336,1334,3066
20230822,145900,1816839897,1334,1333,1334,1333,15327
20230822,145800,1796399771,1333,1333,1333,1333,1001
20230822,145700,1795065438,1333,1334,1334,1333,3174
20230822,145600,1790834484,1333,1334,1334,1333,5301
20230822,145500,1783763250,1334,1333,1334,1333,5653
20230822,145400,1776227778,1333,1333,1333,1333,485
20230822,145300,1775581273,1333,1334,1334,1333,2123
20230822,145200,1772751191,1334,1334,1334,1334,1
20230822,145100,1772749857,1333,1334,1334,1333,69
20230822,145000,1772657831,1334,1334,1334,1333,2024
20230822,144900,1769957851,1334,1333,1334,1333,555
20230822,144800,1769218035,1331,1332,1332,1331,3200
20230822,144700,1764957861,1333,1332,1333,1332,198
20230822,144600,1764694124,1332,1332,1332,1332,131
20230822,144500,1764519632,1331,1333,1333,1331,15837
20230822,144400,1743429255,1334,1334,1334,1334,651
20230822,144300,1742560821,1334,1335,1335,1334,147
20230822,144200,1742364712,1334,1334,1334,1334,1282
20230822,144100,1740654524,1333,1333,1333,1333,565
20230822,144000,1739901379,1333,1334,1334,1333,63
20230822,143900,1739817390,1333,1333,1335,1333,385
20230822,143800,1739303665,1333,1333,1333,1333,451
20230822,143700,1738702482,1333,1333,1333,1333,182
20230822,143600,1738459876,1333,1333,1333,1333,722
20230822,143500,1737497450,1333,1335,1336,1333,722
20230822,143400,1736533042,1335,1334,1336,1333,114
20230822,143300,1736381005,1333,1333,1333,1333,0
20230822,143200,1736381005,1333,1333,1334,1333,16811
20230822,143100,1713964813,1333,1333,1333,1333,265
20230822,143000,1713611568,1332,1332,1332,1331,305
20230822,142900,1713205413,1332,1332,1332,1332,1003
20230822,142800,1711869417,1332,1332,1332,1332,5919
20230822,142700,1703985309,1331,1332,1333,1331,4657
20230822,142600,1697781844,1332,1332,1332,1332,6083
20230822,142500,1689679288,1332,1333,1333,1332,1020
20230822,142400,1688319709,1333,1332,1333,1332,107
20230822,142300,1688177184,1333,1333,1333,1333,9
20230822,142200,1688165187,1333,1332,1333,1332,2000
20230822,142100,1685500739,1333,1331,1333,1331,2703
20230822,142000,1681900646,1330,1333,1333,1330,12094
20230822,141900,1665785238,1334,1334,1334,1333,2255
20230822,141800,1662777326,1334,1335,1335,1334,10230
20230822,141700,1649123880,1335,1336,1336,1335,2955
20230822,141600,1645176003,1335,1334,1335,1334,2190
20230822,141500,1642252478,1334,1333,1334,1333,127
20230822,141400,1642083127,1333,1333,1333,1333,123
20230822,141300,1641919168,1333,1332,1333,1332,608
20230822,141200,1641108980,1335,1332,1335,1332,12877
20230822,141100,1623934994,1331,1331,1331,1331,0
20230822,141000,1623934994,1331,1331,1331,1329,11266
20230822,140900,1608948203,1331,1331,1331,1330,308
20230822,140800,1608538256,1331,1332,1332,1331,177
20230822,140700,1608302518,1332,1331,1332,1330,198
20230822,140600,1608039001,1330,1331,1331,1330,4168
20230822,140500,1602494364,1330,1330,1330,1330,188
20230822,140400,1602244324,1330,1331,1331,1330,172
20230822,140300,1602015538,1331,1331,1331,1331,10
20230822,140200,1602002228,1331,1331,1331,1331,0
20230822,140100,1602002228,1331,1330,1331,1330,607
20230822,140000,1601194811,1330,1329,1330,1329,271
20230822,135900,1600834439,1330,1329,1330,1329,2538
20230822,135800,1597461339,1329,1330,1330,1329,8801
20230822,135700,1585764806,1329,1331,1331,1329,3804
20230822,135600,1580708576,1330,1331,1331,1330,4002
20230822,135500,1575385914,1330,1330,1331,1330,4333
20230822,135400,1569623023,1330,1332,1332,1330,509
20230822,135300,1568945734,1331,1331,1331,1331,1416
20230822,135200,1567061038,1330,1330,1330,1330,51
20230822,135100,1566993208,1329,1330,1330,1329,2038
20230822,135000,1564284684,1330,1331,1331,1330,674
20230822,134900,1563388036,1332,1331,1332,1331,458
20230822,134800,1562778162,1331,1330,1331,1330,1957
20230822,134700,1560175119,1330,1330,1330,1330,5
20230822,134600,1560168469,1328,1328,1328,1328,1
20230822,134500,1560167141,1328,1328,1328,1328,43
20230822,134400,1560110037,1328,1328,1328,1328,508
20230822,134300,1559435413,1330,1330,1330,1330,12
20230822,134200,1559419453,1330,1330,1330,1328,89
20230822,134100,1559301243,1330,1328,1330,1328,21
20230822,134000,1559273353,1330,1330,1330,1328,143
20230822,133900,1559083376,1328,1328,1328,1328,0
20230822,133800,1559083376,1328,1331,1331,1328,518
20230822,133700,1558395429,1327,1330,1330,1327,9082
20230822,133600,1546337319,1330,1330,1330,1330,0
20230822,133500,1546337319,1330,1331,1331,1330,1033
20230822,133400,1544963428,1328,1328,1328,1328,0
20230822,133300,1544963428,1328,1330,1330,1328,111
20230822,133200,1544816017,1332,1332,1332,1332,100
20230822,133100,1544682817,1333,1333,1333,1333,2
20230822,133000,1544680151,1327,1327,1327,1327,1550
20230822,132900,1542623301,1326,1329,1329,1326,23144
20230822,132800,1511903802,1330,1329,1330,1329,132
20230822,132700,1511728364,1329,1333,1333,1329,671
20230822,132600,1510836012,1329,1330,1333,1329,2474
20230822,132500,1507544880,1330,1329,1330,1329,46
20230822,132400,1507483726,1330,1330,1330,1330,2781
20230822,132300,1503784996,1329,1329,1330,1328,2949
20230822,132200,1499866356,1329,1330,1330,1329,869
20230822,132100,1498711425,1329,1329,1329,1329,1339
20230822,132000,1496931894,1329,1330,1330,1329,6173
20230822,131900,1488722458,1330,1331,1331,1330,2400
20230822,131800,1485530348,1333,1330,1333,1330,402
20230822,131700,1484995683,1330,1333,1333,1330,1001
20230822,131600,1483664155,1333,1333,1333,1333,39
20230822,131500,1483612168,1333,1333,1333,1331,3273
20230822,131400,1479249350,1333,1331,1333,1331,4370
20230822,131300,1473427557,1331,1332,1332,1331,2585
20230822,131200,1469984421,1332,1332,1332,1332,486
20230822,131100,1469337069,1332,1332,1332,1330,10776
20230822,131000,1454997372,1332,1332,1333,1332,1802
20230822,130900,1452596995,1332,1332,1332,1331,3059
20230822,130800,1448522427,1331,1332,1332,1331,18088
20230822,130700,1424443000,1333,1332,1333,1332,17
20230822,130600,1424420340,1333,1332,1333,1332,22
20230822,130500,1424391021,1332,1332,1332,1331,4450
20230822,130400,1418465460,1332,1332,1333,1332,25
20230822,130300,1418432159,1331,1331,1331,1331,776
20230822,130200,1417399303,1331,1333,1333,1331,4252
20230822,130100,1411736831,1333,1333,1333,1333,42
20230822,130000,1411680845,1333,1333,1333,1332,4888
20230822,125900,1405169729,1333,1334,1334,1333,2208
20230822,125800,1402226443,1333,1333,1335,1333,587
20230822,125700,1401443361,1335,1335,1335,1335,104
20230822,125600,1401304521,1335,1335,1335,1333,562
20230822,125500,1400554506,1335,1333,1335,1333,436
20230822,125400,1399972558,1334,1333,1335,1333,1015
20230822,125300,1398619429,1332,1333,1333,1332,1186
20230822,125200,1397038551,1333,1333,1333,1333,2205
20230822,125100,1394099286,1333,1333,1335,1333,6872
20230822,125000,1384937891,1335,1335,1335,1333,3152
20230822,124900,1380733009,1334,1335,1335,1334,1348
20230822,124800,1378933537,1334,1335,1335,1334,160
20230822,124700,1378719938,1334,1335,1335,1334,661
20230822,124600,1377837560,1335,1334,1335,1334,3810
20230822,124500,1372754947,1333,1334,1334,1333,1157
20230822,124400,1371211654,1334,1333,1334,1333,93
20230822,124300,1371087664,1333,1333,1333,1333,10
20230822,124200,1371074334,1332,1333,1333,1332,2288
20230822,124100,1368025831,1333,1333,1334,1333,551
20230822,124000,1367291335,1334,1332,1334,1332,332
20230822,123900,1366848923,1332,1332,1332,1332,66
20230822,123800,1366761011,1332,1334,1334,1332,16
20230822,123700,1366739697,1333,1333,1334,1333,722
20230822,123600,1365777159,1333,1333,1333,1333,560
20230822,123500,1365030679,1333,1333,1333,1333,3865
20230822,123400,1359878634,1333,1332,1333,1332,2266
20230822,123300,1356860128,1330,1330,1330,1330,92
20230822,123200,1356737768,1333,1330,1333,1330,21
20230822,123100,1356709805,1330,1333,1333,1330,1210
20230822,123000,1355100475,1330,1332,1332,1330,4023
20230822,122900,1349749245,1331,1332,1332,1331,5071
20230822,122800,1342997786,1332,1332,1332,1332,162
20230822,122700,1342782002,1333,1333,1333,1333,151
20230822,122600,1342580719,1332,1332,1332,1332,50
20230822,122500,1342514119,1333,1332,1333,1332,470
20230822,122400,1341888069,1332,1332,1333,1331,1082
20230822,122300,1340447839,1331,1332,1332,1331,1987
20230822,122200,1337802035,1332,1332,1333,1332,797
20230822,122100,1336740380,1332,1332,1332,1332,250
20230822,122000,1336407380,1333,1333,1333,1333,10092
20230822,121900,1322954744,1333,1333,1333,1333,208
20230822,121800,1322677480,1333,1333,1333,1333,53
20230822,121700,1322606831,1333,1334,1334,1333,157
20230822,121600,1322397423,1334,1334,1334,1334,626
20230822,121500,1321562339,1334,1334,1334,1334,158
20230822,121400,1321351567,1334,1334,1334,1334,55
20230822,121300,1321278197,1334,1334,1334,1334,110
20230822,121200,1321131457,1333,1332,1333,1331,1402
20230822,121100,1319263578,1332,1332,1332,1332,2179
20230822,121000,1316361150,1333,1333,1333,1333,1223
20230822,120900,1314730891,1333,1333,1333,1333,115
20230822,120800,1314577596,1333,1334,1334,1333,71
20230822,120700,1314482933,1334,1334,1334,1334,25
20230822,120600,1314449583,1334,1334,1334,1333,18
20230822,120500,1314425574,1334,1333,1334,1332,3181
20230822,120400,1310187853,1333,1333,1333,1333,310
20230822,120300,1309774623,1333,1333,1333,1333,4574
20230822,120200,1303677481,1333,1333,1333,1333,50
20230822,120100,1303610831,1333,1333,1333,1333,38
20230822,120000,1303560177,1333,1333,1333,1332,6227
20230822,115900,1295259665,1333,1333,1333,1333,20
20230822,115800,1295233005,1333,1333,1333,1333,52
20230822,115700,1295163689,1332,1332,1333,1332,331
20230822,115600,1294722794,1332,1332,1332,1332,0
20230822,115500,1294722794,1332,1333,1333,1332,634
20230822,115400,1293878206,1333,1331,1333,1331,280
20230822,115300,1293505451,1331,1332,1332,1331,3406
20230822,115200,1288972057,1332,1331,1332,1331,374
20230822,115100,1288474253,1331,1330,1331,1330,679
20230822,115000,1287570505,1331,1333,1333,1331,1564
20230822,114900,1285488799,1331,1333,1333,1331,2020
20230822,114800,1282799745,1333,1334,1334,1333,1950
20230822,114700,1280199858,1335,1335,1335,1334,5385
20230822,114600,1273010936,1335,1337,1337,1335,790
20230822,114500,1271955630,1337,1338,1338,1336,166
20230822,114400,1271733655,1339,1339,1339,1339,0
20230822,114300,1271733655,1339,1339,1339,1337,4563
20230822,114200,1265632900,1339,1338,1339,1338,193
20230822,114100,1265374665,1338,1338,1338,1338,575
20230822,114000,1264605315,1338,1337,1338,1337,1070
20230822,113900,1263174675,1339,1337,1339,1337,128
20230822,113800,1263003533,1337,1337,1337,1337,13
20230822,113700,1262986152,1337,1340,1340,1337,71
20230822,113600,1262891222,1337,1340,1340,1337,5881
20230822,113500,1255021641,1340,1337,1340,1336,118
20230822,113400,1254863937,1337,1337,1337,1337,30
20230822,113300,1254823827,1337,1337,1337,1337,101
20230822,113200,1254688790,1336,1336,1336,1336,363
20230822,113100,1254203822,1336,1337,1337,1335,1914
20230822,113000,1251648271,1336,1340,1340,1336,75
20230822,112900,1251548067,1340,1340,1340,1340,3
20230822,112800,1251544047,1340,1340,1340,1336,85
20230822,112700,1251430347,1340,1337,1340,1337,10826
20230822,112600,1236932871,1336,1336,1336,1336,11
20230822,112500,1236918175,1335,1338,1338,1335,62
20230822,112400,1236835339,1338,1335,1338,1335,959
20230822,112300,1235555044,1335,1340,1340,1335,1684
20230822,112200,1233304923,1336,1336,1336,1336,70
20230822,112100,1233211403,1336,1338,1338,1336,115
20230822,112000,1233057630,1338,1340,1340,1338,3972
20230822,111900,1227742986,1340,1340,1341,1340,5995
20230822,111800,1219709611,1339,1338,1339,1338,3370
20230822,111700,1215199892,1338,1331,1338,1330,9105
20230822,111600,1203064357,1333,1332,1333,1332,21
20230822,111500,1203036384,1330,1330,1330,1329,145
20230822,111400,1202843611,1329,1331,1331,1329,10274
20230822,111300,1189178205,1331,1331,1331,1331,698
20230822,111200,1188249167,1330,1333,1333,1330,437
20230822,111100,1187667677,1333,1333,1333,1333,100
20230822,111000,1187534377,1333,1329,1333,1329,369
20230822,110900,1187043772,1330,1329,1330,1329,2856
20230822,110800,1183248144,1329,1333,1333,1329,3699
20230822,110700,1178328649,1333,1333,1333,1333,4914
20230822,110600,1171778287,1333,1333,1333,1333,247
20230822,110500,1171449036,1330,1330,1330,1330,715
20230822,110400,1170498086,1330,1330,1330,1330,151
20230822,110300,1170297256,1330,1331,1331,1329,6504
20230822,110200,1161646982,1330,1332,1332,1330,3766
20230822,110100,1156633088,1332,1333,1333,1331,1381
20230822,110000,1154792713,1331,1331,1334,1331,78
20230822,105900,1154688809,1332,1331,1332,1331,84
20230822,105800,1154577003,1331,1331,1331,1330,2026
20230822,105700,1151882397,1330,1331,1331,1330,10669
20230822,105600,1137685311,1332,1331,1332,1330,4008
20230822,105500,1132354543,1330,1332,1332,1330,3172
20230822,105400,1128134697,1332,1333,1333,1332,707
20230822,105300,1127192394,1333,1332,1333,1331,11905
20230822,105200,1111345607,1332,1332,1332,1332,3108
20230822,105100,1107205751,1333,1333,1333,1333,87
20230822,105000,1107089780,1332,1333,1333,1332,213
20230822,104900,1106806010,1332,1333,1334,1332,5906
20230822,104800,1098937754,1333,1338,1338,1333,27
20230822,104700,1098901753,1333,1334,1338,1333,5050
20230822,104600,1092169637,1339,1334,1339,1332,1595
20230822,104500,1090041433,1333,1333,1339,1333,23216
20230822,104400,1059094499,1333,1334,1339,1333,4858
20230822,104300,1052614001,1334,1338,1338,1334,1818
20230822,104200,1050188720,1338,1339,1339,1334,113
20230822,104100,1050037893,1339,1334,1340,1334,31
20230822,104000,1049996410,1334,1335,1335,1333,51
20230822,103900,1049928399,1333,1335,1335,1333,10179
20230822,103800,1036358208,1334,1340,1340,1333,5312
20230822,103700,1029270179,1336,1341,1342,1336,214
20230822,103600,1028983269,1343,1336,1343,1336,2314
20230822,103500,1025878275,1341,1342,1342,1336,30
20230822,103400,1025838166,1342,1335,1342,1335,5768
20230822,103300,1018112950,1339,1339,1339,1339,145
20230822,103200,1017918795,1339,1339,1339,1339,118
20230822,103100,1017760793,1334,1338,1338,1332,16117
20230822,103000,996256116,1338,1339,1339,1338,138
20230822,102900,996071347,1339,1340,1340,1339,1063
20230822,102800,994646939,1340,1341,1341,1340,1244
20230822,102700,992978748,1341,1340,1341,1338,3744
20230822,102600,987961354,1337,1336,1340,1336,19212
20230822,102500,962248434,1335,1333,1337,1333,288
20230822,102400,961863495,1331,1331,1331,1331,13
20230822,102300,961846192,1336,1337,1337,1332,5401
20230822,102200,954630812,1336,1336,1336,1331,160
20230822,102100,954417117,1329,1331,1338,1329,9392
20230822,102000,941925684,1330,1331,1331,1330,10037
20230822,101900,928575148,1330,1338,1338,1330,6516
20230822,101800,919901313,1332,1334,1338,1332,5864
20230822,101700,912073939,1331,1333,1333,1331,3087
20230822,101600,907962878,1333,1333,1333,1333,684
20230822,101500,907051106,1333,1333,1334,1333,623
20230822,101400,906220591,1333,1333,1333,1333,355
20230822,101300,905747376,1334,1335,1335,1334,1141
20230822,101200,904225207,1334,1338,1338,1334,412
20230822,101100,903674570,1338,1338,1339,1335,6254
20230822,101000,895304506,1339,1336,1339,1330,45415
20230822,100900,834812270,1338,1338,1339,1333,248
20230822,100800,834480508,1339,1332,1339,1332,9676
20230822,100700,821572943,1332,1332,1335,1331,15466
20230822,100600,800952238,1332,1330,1334,1330,117
20230822,100500,800796602,1330,1329,1331,1328,23832
20230822,100400,769102121,1329,1330,1331,1329,1579
20230822,100300,767001830,1331,1331,1337,1330,3949
20230822,100200,761749633,1331,1337,1338,1331,1707
20230822,100100,759476912,1335,1335,1335,1331,8310
20230822,100000,748416012,1331,1338,1338,1329,14785
20230822,095900,728746282,1332,1333,1333,1332,1082
20230822,095800,727305043,1332,1339,1339,1332,438
20230822,095700,726721445,1331,1339,1339,1331,98
20230822,095600,726590887,1338,1335,1339,1331,3290
20230822,095500,722205896,1335,1334,1336,1334,4159
20230822,095400,716649689,1333,1334,1334,1333,613
20230822,095300,715831960,1334,1334,1336,1334,553
20230822,095200,715093648,1334,1335,1336,1333,1108
20230822,095100,713615595,1333,1338,1338,1333,10445
20230822,095000,699681520,1338,1338,1338,1335,740
20230822,094900,698691662,1338,1338,1338,1334,545
20230822,094800,697962512,1338,1334,1338,1330,3999
20230822,094700,692625049,1330,1332,1332,1328,2188
20230822,094600,689713423,1332,1339,1340,1332,96
20230822,094500,689585064,1340,1330,1340,1330,971
20230822,094400,688286446,1329,1336,1336,1321,54231
20230822,094300,616196660,1336,1336,1339,1336,37
20230822,094200,616147159,1339,1338,1339,1333,16207
20230822,094100,594514769,1338,1339,1339,1338,111
20230822,094000,594366180,1339,1339,1340,1339,836
20230822,093900,593246676,1339,1339,1339,1339,199
20230822,093800,592980215,1339,1343,1343,1339,3531
20230822,093700,588245424,1343,1342,1343,1341,1436
20230822,093600,586318322,1342,1340,1342,1340,2365
20230822,093500,583146220,1339,1335,1339,1335,10853
20230822,093400,568642661,1335,1335,1335,1334,951
20230822,093300,567373907,1335,1334,1335,1334,1724
20230822,093200,565073178,1334,1333,1339,1333,26323
20230822,093100,529950623,1333,1333,1334,1331,10815
20230822,093000,515527320,1331,1331,1332,1331,7328
20230822,092900,505768287,1333,1333,1334,1331,25679
20230822,092800,471541945,1334,1338,1338,1333,26790
20230822,092700,435771195,1339,1342,1342,1339,4635
20230822,092600,429563719,1342,1337,1342,1336,4027
20230822,092500,424177983,1337,1342,1342,1337,8817
20230822,092400,412386891,1342,1340,1342,1340,5227
20230822,092300,405382707,1340,1339,1340,1337,8807
20230822,092200,393585369,1340,1338,1340,1337,17515
20230822,092100,370148705,1338,1338,1339,1338,1184
20230822,092000,368564511,1339,1339,1339,1338,479
20230822,091900,367923505,1339,1339,1340,1338,1422
20230822,091800,366019783,1340,1342,1342,1339,4830
20230822,091700,359547631,1341,1343,1343,1341,115
20230822,091600,359393326,1343,1340,1343,1339,4144
20230822,091500,353837134,1339,1339,1340,1338,32152
20230822,091400,310783134,1339,1342,1342,1338,15065
20230822,091300,290600996,1337,1338,1342,1337,10599
20230822,091200,276430100,1342,1339,1342,1337,16416
20230822,091100,254472086,1339,1339,1340,1338,2562
20230822,091000,251042066,1340,1340,1341,1340,546
20230822,090900,250310425,1340,1340,1340,1339,3180
20230822,090800,246052328,1340,1342,1342,1340,3016
20230822,090700,242010270,1341,1343,1344,1340,27435
20230822,090600,205202280,1343,1343,1344,1341,36999
20230822,090500,155544680,1343,1342,1344,1342,3384
20230822,090400,150999870,1342,1345,1345,1342,3707
20230822,090300,146023500,1345,1357,1358,1342,7466
20230822,090200,135924409,1358,1349,1358,1343,24140
20230822,090100,103354640,1348,1349,1360,1348,19800
20230822,090000,76619972,1350,1340,1350,1340,55061