stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205600,2838796366,1296,1296,1296,1296,39096
20230823,205500,2838796366,1296,1296,1296,1296,0
20230823,205400,2838796366,1296,1296,1296,1296,0
20230823,205300,2838796366,1296,1296,1296,1296,0
20230823,205200,2838796366,1296,1296,1296,1296,0
20230823,205100,2838796366,1296,1296,1296,1296,0
20230823,205000,2838796366,1296,1296,1296,1296,0
20230823,204900,2838796366,1296,1296,1296,1296,0
20230823,204800,2838796366,1296,1296,1296,1296,0
20230823,204700,2838796366,1296,1296,1296,1296,0
20230823,204600,2838796366,1296,1296,1296,1296,0
20230823,204500,2838796366,1296,1296,1296,1296,0
20230823,204400,2838796366,1296,1296,1296,1296,0
20230823,204300,2838796366,1296,1296,1296,1296,0
20230823,204200,2838796366,1296,1296,1296,1296,0
20230823,204100,2838796366,1296,1296,1296,1296,0
20230823,204000,2838796366,1296,1296,1296,1296,0
20230823,203900,2838796366,1296,1296,1296,1296,0
20230823,203800,2838796366,1296,1296,1296,1296,0
20230823,203700,2838796366,1296,1296,1296,1296,0
20230823,203600,2838796366,1296,1296,1296,1296,0
20230823,203500,2838796366,1296,1296,1296,1296,0
20230823,203400,2838796366,1296,1296,1296,1296,0
20230823,203300,2838796366,1296,1296,1296,1296,0
20230823,203200,2838796366,1296,1296,1296,1296,0
20230823,203100,2838796366,1296,1296,1296,1296,0
20230823,203000,2838796366,1296,1296,1296,1296,0
20230823,202900,2838796366,1296,1296,1296,1296,0
20230823,202800,2838796366,1296,1296,1296,1296,0
20230823,202700,2838796366,1296,1296,1296,1296,0
20230823,202600,2838796366,1296,1296,1296,1296,39096
20230823,202500,2838796366,1296,1296,1296,1296,0
20230823,202400,2838796366,1296,1296,1296,1296,0
20230823,202300,2838796366,1296,1296,1296,1296,0
20230823,202200,2838796366,1296,1296,1296,1296,0
20230823,202100,2838796366,1296,1296,1296,1296,0
20230823,202000,2838796366,1296,1296,1296,1296,0
20230823,201900,2838796366,1296,1296,1296,1296,0
20230823,201800,2838796366,1296,1296,1296,1296,0
20230823,201700,2838796366,1296,1296,1296,1296,0
20230823,201600,2838796366,1296,1296,1296,1296,0
20230823,201500,2838796366,1296,1296,1296,1296,0
20230823,201400,2838796366,1296,1296,1296,1296,0
20230823,201300,2838796366,1296,1296,1296,1296,0
20230823,201200,2838796366,1296,1296,1296,1296,0
20230823,201100,2838796366,1296,1296,1296,1296,0
20230823,201000,2838796366,1296,1296,1296,1296,0
20230823,200900,2838796366,1296,1296,1296,1296,0
20230823,200800,2838796366,1296,1296,1296,1296,0
20230823,200700,2838796366,1296,1296,1296,1296,0
20230823,200600,2838796366,1296,1296,1296,1296,0
20230823,200500,2838796366,1296,1296,1296,1296,0
20230823,200400,2838796366,1296,1296,1296,1296,0
20230823,200300,2838796366,1296,1296,1296,1296,0
20230823,200200,2838796366,1296,1296,1296,1296,0
20230823,200100,2838796366,1296,1296,1296,1296,0
20230823,200000,2838796366,1296,1296,1296,1296,0
20230823,195900,2838796366,1296,1296,1296,1296,0
20230823,195800,2838796366,1296,1296,1296,1296,0
20230823,195700,2838796366,1296,1296,1296,1296,0
20230823,195600,2838796366,1296,1296,1296,1296,39096
20230823,195500,2838796366,1296,1296,1296,1296,0
20230823,195400,2838796366,1296,1296,1296,1296,0
20230823,195300,2838796366,1296,1296,1296,1296,0
20230823,195200,2838796366,1296,1296,1296,1296,0
20230823,195100,2838796366,1296,1296,1296,1296,0
20230823,195000,2838796366,1296,1296,1296,1296,0
20230823,194900,2838796366,1296,1296,1296,1296,0
20230823,194800,2838796366,1296,1296,1296,1296,0
20230823,194700,2838796366,1296,1296,1296,1296,0
20230823,194600,2838796366,1296,1296,1296,1296,0
20230823,194500,2838796366,1296,1296,1296,1296,0
20230823,194400,2838796366,1296,1296,1296,1296,0
20230823,194300,2838796366,1296,1296,1296,1296,0
20230823,194200,2838796366,1296,1296,1296,1296,0
20230823,194100,2838796366,1296,1296,1296,1296,0
20230823,194000,2838796366,1296,1296,1296,1296,0
20230823,193900,2838796366,1296,1296,1296,1296,0
20230823,193800,2838796366,1296,1296,1296,1296,0
20230823,193700,2838796366,1296,1296,1296,1296,0
20230823,193600,2838796366,1296,1296,1296,1296,0
20230823,193500,2838796366,1296,1296,1296,1296,0
20230823,193400,2838796366,1296,1296,1296,1296,0
20230823,193300,2838796366,1296,1296,1296,1296,0
20230823,193200,2838796366,1296,1296,1296,1296,0
20230823,193100,2838796366,1296,1296,1296,1296,0
20230823,193000,2838796366,1296,1296,1296,1296,0
20230823,192900,2838796366,1296,1296,1296,1296,0
20230823,192800,2838796366,1296,1296,1296,1296,0
20230823,192700,2838796366,1296,1296,1296,1296,0
20230823,192600,2838796366,1296,1296,1296,1296,39096
20230823,192500,2838796366,1296,1296,1296,1296,0
20230823,192400,2838796366,1296,1296,1296,1296,0
20230823,192300,2838796366,1296,1296,1296,1296,0
20230823,192200,2838796366,1296,1296,1296,1296,0
20230823,192100,2838796366,1296,1296,1296,1296,0
20230823,192000,2838796366,1296,1296,1296,1296,0
20230823,191900,2838796366,1296,1296,1296,1296,0
20230823,191800,2838796366,1296,1296,1296,1296,0
20230823,191700,2838796366,1296,1296,1296,1296,0
20230823,191600,2838796366,1296,1296,1296,1296,0
20230823,191500,2838796366,1296,1296,1296,1296,0
20230823,191400,2838796366,1296,1296,1296,1296,0
20230823,191300,2838796366,1296,1296,1296,1296,0
20230823,191200,2838796366,1296,1296,1296,1296,0
20230823,191100,2838796366,1296,1296,1296,1296,0
20230823,191000,2838796366,1296,1296,1296,1296,0
20230823,190900,2838796366,1296,1296,1296,1296,0
20230823,190800,2838796366,1296,1296,1296,1296,0
20230823,190700,2838796366,1296,1296,1296,1296,0
20230823,190600,2838796366,1296,1296,1296,1296,0
20230823,190500,2838796366,1296,1296,1296,1296,0
20230823,190400,2838796366,1296,1296,1296,1296,0
20230823,190300,2838796366,1296,1296,1296,1296,0
20230823,190200,2838796366,1296,1296,1296,1296,0
20230823,190100,2838796366,1296,1296,1296,1296,0
20230823,190000,2838796366,1296,1296,1296,1296,0
20230823,185900,2838796366,1296,1296,1296,1296,0
20230823,185800,2838796366,1296,1296,1296,1296,0
20230823,185700,2838796366,1296,1296,1296,1296,0
20230823,185600,2838796366,1296,1296,1296,1296,39096
20230823,185500,2838796366,1296,1296,1296,1296,0
20230823,185400,2838796366,1296,1296,1296,1296,0
20230823,185300,2838796366,1296,1296,1296,1296,0
20230823,185200,2838796366,1296,1296,1296,1296,0
20230823,185100,2838796366,1296,1296,1296,1296,0
20230823,185000,2838796366,1296,1296,1296,1296,0
20230823,184900,2838796366,1296,1296,1296,1296,0
20230823,184800,2838796366,1296,1296,1296,1296,0
20230823,184700,2838796366,1296,1296,1296,1296,0
20230823,184600,2838796366,1296,1296,1296,1296,0
20230823,184500,2838796366,1296,1296,1296,1296,0
20230823,184400,2838796366,1296,1296,1296,1296,0
20230823,184300,2838796366,1296,1296,1296,1296,0
20230823,184200,2838796366,1296,1296,1296,1296,0
20230823,184100,2838796366,1296,1296,1296,1296,0
20230823,184000,2838796366,1296,1296,1296,1296,0
20230823,183900,2838796366,1296,1296,1296,1296,0
20230823,183800,2838796366,1296,1296,1296,1296,0
20230823,183700,2838796366,1296,1296,1296,1296,0
20230823,183600,2838796366,1296,1296,1296,1296,0
20230823,183500,2838796366,1296,1296,1296,1296,0
20230823,183400,2838796366,1296,1296,1296,1296,0
20230823,183300,2838796366,1296,1296,1296,1296,0
20230823,183200,2838796366,1296,1296,1296,1296,0
20230823,183100,2838796366,1296,1296,1296,1296,0
20230823,183000,2838796366,1296,1296,1296,1296,0
20230823,182900,2838796366,1296,1296,1296,1296,0
20230823,182800,2838796366,1296,1296,1296,1296,0
20230823,182700,2838796366,1296,1296,1296,1296,0
20230823,182600,2838796366,1296,1296,1296,1296,39096
20230823,182500,2838796366,1296,1296,1296,1296,0
20230823,182400,2838796366,1296,1296,1296,1296,0
20230823,182300,2838796366,1296,1296,1296,1296,0
20230823,182200,2838796366,1296,1296,1296,1296,0
20230823,182100,2838796366,1296,1296,1296,1296,0
20230823,182000,2838796366,1296,1296,1296,1296,0
20230823,181900,2838796366,1296,1296,1296,1296,0
20230823,181800,2838796366,1296,1296,1296,1296,0
20230823,181700,2838796366,1296,1296,1296,1296,0
20230823,181600,2838796366,1296,1296,1296,1296,0
20230823,181500,2838796366,1296,1296,1296,1296,0
20230823,181400,2838796366,1296,1296,1296,1296,0
20230823,181300,2838796366,1296,1296,1296,1296,0
20230823,181200,2838796366,1296,1296,1296,1296,0
20230823,181100,2838796366,1296,1296,1296,1296,0
20230823,181000,2838796366,1296,1296,1296,1296,0
20230823,180900,2838796366,1296,1296,1296,1296,0
20230823,180800,2838796366,1296,1296,1296,1296,0
20230823,180700,2838796366,1296,1296,1296,1296,0
20230823,180600,2838796366,1296,1296,1296,1296,0
20230823,180500,2838796366,1296,1296,1296,1296,0
20230823,180400,2838796366,1296,1296,1296,1296,0
20230823,180300,2838796366,1296,1296,1296,1296,0
20230823,180200,2838796366,1296,1296,1296,1296,0
20230823,180100,2838796366,1296,1296,1296,1296,0
20230823,180000,2838796366,1296,1296,1296,1296,0
20230823,175900,2838796366,1296,1296,1296,1296,0
20230823,175800,2838796366,1296,1296,1296,1296,0
20230823,175700,2838796366,1296,1296,1296,1296,0
20230823,175600,2838796366,1296,1296,1296,1296,39096
20230823,175500,2838796366,1296,1296,1296,1296,0
20230823,175400,2838796366,1296,1296,1296,1296,0
20230823,175300,2838796366,1296,1296,1296,1296,0
20230823,175200,2838796366,1296,1296,1296,1296,0
20230823,175100,2838796366,1296,1296,1296,1296,0
20230823,175000,2838796366,1296,1296,1296,1296,0
20230823,174900,2838796366,1296,1296,1296,1296,0
20230823,174800,2838796366,1296,1296,1296,1296,0
20230823,174700,2838796366,1296,1296,1296,1296,0
20230823,174600,2838796366,1296,1296,1296,1296,0
20230823,174500,2838796366,1296,1296,1296,1296,0
20230823,174400,2838796366,1296,1296,1296,1296,0
20230823,174300,2838796366,1296,1296,1296,1296,0
20230823,174200,2838796366,1296,1296,1296,1296,0
20230823,174100,2838796366,1296,1296,1296,1296,0
20230823,174000,2838796366,1296,1296,1296,1296,0
20230823,173900,2838796366,1296,1296,1296,1296,0
20230823,173800,2838796366,1296,1296,1296,1296,0
20230823,173700,2838796366,1296,1296,1296,1296,0
20230823,173600,2838796366,1296,1296,1296,1296,0
20230823,173500,2838796366,1296,1296,1296,1296,0
20230823,173400,2838796366,1296,1296,1296,1296,0
20230823,173300,2838796366,1296,1296,1296,1296,0
20230823,173200,2838796366,1296,1296,1296,1296,0
20230823,173100,2838796366,1296,1296,1296,1296,0
20230823,173000,2838796366,1296,1296,1296,1296,0
20230823,172900,2838796366,1296,1296,1296,1296,0
20230823,172800,2838796366,1296,1296,1296,1296,0
20230823,172700,2838796366,1296,1296,1296,1296,0
20230823,172600,2838796366,1296,1296,1296,1296,39096
20230823,172500,2838796366,1296,1296,1296,1296,0
20230823,172400,2838796366,1296,1296,1296,1296,0
20230823,172300,2838796366,1296,1296,1296,1296,0
20230823,172200,2838796366,1296,1296,1296,1296,0
20230823,172100,2838796366,1296,1296,1296,1296,0
20230823,172000,2838796366,1296,1296,1296,1296,0
20230823,171900,2838796366,1296,1296,1296,1296,0
20230823,171800,2838796366,1296,1296,1296,1296,0
20230823,171700,2838796366,1296,1296,1296,1296,0
20230823,171600,2838796366,1296,1296,1296,1296,0
20230823,171500,2838796366,1296,1296,1296,1296,0
20230823,171400,2838796366,1296,1296,1296,1296,0
20230823,171300,2838796366,1296,1296,1296,1296,0
20230823,171200,2838796366,1296,1296,1296,1296,0
20230823,171100,2838796366,1296,1296,1296,1296,0
20230823,171000,2838796366,1296,1296,1296,1296,0
20230823,170900,2838796366,1296,1296,1296,1296,0
20230823,170800,2838796366,1296,1296,1296,1296,0
20230823,170700,2838796366,1296,1296,1296,1296,0
20230823,170600,2838796366,1296,1296,1296,1296,0
20230823,170500,2838796366,1296,1296,1296,1296,0
20230823,170400,2838796366,1296,1296,1296,1296,0
20230823,170300,2838796366,1296,1296,1296,1296,0
20230823,170200,2838796366,1296,1296,1296,1296,0
20230823,170100,2838796366,1296,1296,1296,1296,0
20230823,170000,2838796366,1296,1296,1296,1296,0
20230823,165900,2838796366,1296,1296,1296,1296,0
20230823,165800,2838796366,1296,1296,1296,1296,0
20230823,165700,2838796366,1296,1296,1296,1296,0
20230823,165600,2838796366,1296,1296,1296,1296,39096
20230823,165500,2838796366,1296,1296,1296,1296,0
20230823,165400,2838796366,1296,1296,1296,1296,0
20230823,165300,2838796366,1296,1296,1296,1296,0
20230823,165200,2838796366,1296,1296,1296,1296,0
20230823,165100,2838796366,1296,1296,1296,1296,0
20230823,165000,2838796366,1296,1296,1296,1296,0
20230823,164900,2838796366,1296,1296,1296,1296,0
20230823,164800,2838796366,1296,1296,1296,1296,0
20230823,164700,2838796366,1296,1296,1296,1296,0
20230823,164600,2838796366,1296,1296,1296,1296,0
20230823,164500,2838796366,1296,1296,1296,1296,0
20230823,164400,2838796366,1296,1296,1296,1296,0
20230823,164300,2838796366,1296,1296,1296,1296,0
20230823,164200,2838796366,1296,1296,1296,1296,0
20230823,164100,2838796366,1296,1296,1296,1296,0
20230823,164000,2838796366,1296,1296,1296,1296,0
20230823,163900,2838796366,1296,1296,1296,1296,0
20230823,163800,2838796366,1296,1296,1296,1296,0
20230823,163700,2838796366,1296,1296,1296,1296,0
20230823,163600,2838796366,1296,1296,1296,1296,0
20230823,163500,2838796366,1296,1296,1296,1296,0
20230823,163400,2838796366,1296,1296,1296,1296,0
20230823,163300,2838796366,1296,1296,1296,1296,0
20230823,163200,2838796366,1296,1296,1296,1296,0
20230823,163100,2838796366,1296,1296,1296,1296,0
20230823,163000,2838796366,1296,1296,1296,1296,0
20230823,162900,2838796366,1296,1296,1296,1296,0
20230823,162800,2838796366,1296,1296,1296,1296,0
20230823,162700,2838796366,1296,1296,1296,1296,0
20230823,162600,2838796366,1296,1296,1296,1296,39096
20230823,162500,2838796366,1296,1296,1296,1296,0
20230823,162400,2838796366,1296,1296,1296,1296,0
20230823,162300,2838796366,1296,1296,1296,1296,0
20230823,162200,2838796366,1296,1296,1296,1296,0
20230823,162100,2838796366,1296,1296,1296,1296,0
20230823,162000,2838796366,1296,1296,1296,1296,0
20230823,161900,2838796366,1296,1296,1296,1296,0
20230823,161800,2838796366,1296,1296,1296,1296,0
20230823,161700,2838796366,1296,1296,1296,1296,0
20230823,161600,2838796366,1296,1296,1296,1296,0
20230823,161500,2838796366,1296,1296,1296,1296,0
20230823,161400,2838796366,1296,1296,1296,1296,0
20230823,161300,2838796366,1296,1296,1296,1296,0
20230823,161200,2838796366,1296,1296,1296,1296,0
20230823,161100,2838796366,1296,1296,1296,1296,0
20230823,161000,2838796366,1296,1296,1296,1296,0
20230823,160900,2838796366,1296,1296,1296,1296,0
20230823,160800,2838796366,1296,1296,1296,1296,0
20230823,160700,2838796366,1296,1296,1296,1296,0
20230823,160600,2838796366,1296,1296,1296,1296,0
20230823,160500,2838796366,1296,1296,1296,1296,0
20230823,160400,2838796366,1296,1296,1296,1296,0
20230823,160300,2838796366,1296,1296,1296,1296,0
20230823,160200,2838796366,1296,1296,1296,1296,0
20230823,160100,2838796366,1296,1296,1296,1296,0
20230823,160000,2838796366,1296,1296,1296,1296,0
20230823,155900,2838796366,1296,1296,1296,1296,0
20230823,155800,2838796366,1296,1296,1296,1296,0
20230823,155700,2838796366,1296,1296,1296,1296,0
20230823,155600,2838796366,1296,1296,1296,1296,39096
20230823,155500,2838796366,1296,1296,1296,1296,0
20230823,155400,2838796366,1296,1296,1296,1296,0
20230823,155300,2838796366,1296,1296,1296,1296,0
20230823,155200,2838796366,1296,1296,1296,1296,0
20230823,155100,2838796366,1296,1296,1296,1296,0
20230823,155000,2838796366,1296,1296,1296,1296,0
20230823,154900,2838796366,1296,1296,1296,1296,0
20230823,154800,2838796366,1296,1296,1296,1296,0
20230823,154700,2838796366,1296,1296,1296,1296,0
20230823,154600,2838796366,1296,1296,1296,1296,0
20230823,154500,2838796366,1296,1296,1296,1296,0
20230823,154400,2838796366,1296,1296,1296,1296,0
20230823,154300,2838796366,1296,1296,1296,1296,0
20230823,154200,2838796366,1296,1296,1296,1296,0
20230823,154100,2838796366,1296,1296,1296,1296,0
20230823,154000,2838796366,1296,1296,1296,1296,0
20230823,153900,2838796366,1296,1296,1296,1296,0
20230823,153800,2838796366,1296,1296,1296,1296,0
20230823,153700,2838796366,1296,1296,1296,1296,0
20230823,153600,2838796366,1296,1296,1296,1296,0
20230823,153500,2838796366,1296,1296,1296,1296,0
20230823,153400,2838796366,1296,1296,1296,1296,0
20230823,153300,2838796366,1296,1296,1296,1296,0
20230823,153200,2838796366,1296,1296,1296,1296,0
20230823,153100,2838796366,1296,1296,1296,1296,0
20230823,153000,2838796366,1296,1296,1296,1296,39096
20230823,152900,2788127950,1296,1296,1296,1296,0
20230823,152800,2788127950,1296,1296,1296,1296,0
20230823,152700,2788127950,1296,1296,1296,1296,0
20230823,152600,2788127950,1296,1296,1296,1296,0
20230823,152500,2788127950,1296,1296,1296,1296,0
20230823,152400,2788127950,1296,1296,1296,1296,0
20230823,152300,2788127950,1296,1296,1296,1296,0
20230823,152200,2788127950,1296,1296,1296,1296,0
20230823,152100,2788127950,1296,1296,1296,1296,0
20230823,152000,2788127950,1296,1296,1296,1296,0
20230823,151900,2788127950,1296,1297,1297,1295,9101
20230823,151800,2776336682,1296,1296,1296,1295,7654
20230823,151700,2766417315,1295,1296,1296,1295,4655
20230823,151600,2760385582,1296,1296,1296,1295,3040
20230823,151500,2756445803,1296,1296,1297,1296,21615
20230823,151400,2728432109,1297,1296,1297,1296,3326
20230823,151300,2724119062,1296,1298,1298,1296,127
20230823,151200,2723954345,1297,1297,1298,1295,5769
20230823,151100,2716473691,1297,1297,1298,1296,3538
20230823,151000,2711886350,1297,1296,1298,1296,4078
20230823,150900,2706598840,1298,1296,1298,1295,739
20230823,150800,2705641094,1296,1295,1297,1295,7116
20230823,150700,2696418753,1296,1298,1298,1295,4073
20230823,150600,2691140187,1296,1295,1299,1295,10461
20230823,150500,2677580357,1294,1296,1296,1294,22649
20230823,150400,2648264017,1295,1297,1297,1295,3284
20230823,150300,2644010414,1296,1297,1298,1295,29037
20230823,150200,2606394986,1297,1297,1298,1297,2144
20230823,150100,2603614213,1298,1296,1298,1296,731
20230823,150000,2602666491,1297,1296,1298,1296,1579
20230823,145900,2600618506,1296,1297,1297,1296,4017
20230823,145800,2595412274,1296,1297,1297,1296,1155
20230823,145700,2593914293,1297,1296,1297,1295,6303
20230823,145600,2585750398,1296,1296,1296,1295,8818
20230823,145500,2574329742,1296,1297,1297,1296,5114
20230823,145400,2567701835,1297,1297,1298,1297,328
20230823,145300,2567276412,1296,1297,1299,1296,9624
20230823,145200,2554798767,1298,1298,1299,1298,995
20230823,145100,2553507256,1299,1297,1299,1297,6170
20230823,145000,2545504402,1297,1297,1297,1296,3615
20230823,144900,2540815919,1297,1296,1298,1296,5666
20230823,144800,2533472466,1296,1298,1298,1296,1970
20230823,144700,2530918628,1297,1297,1297,1297,1025
20230823,144600,2529589203,1297,1297,1300,1297,431
20230823,144500,2529029369,1297,1296,1299,1296,28131
20230823,144400,2492571462,1297,1298,1299,1297,3704
20230823,144300,2487766549,1300,1297,1300,1296,14350
20230823,144200,2469164052,1297,1298,1298,1297,13635
20230823,144100,2451477710,1298,1299,1299,1298,131
20230823,144000,2451307638,1299,1300,1300,1298,7245
20230823,143900,2441896284,1300,1302,1303,1300,20559
20230823,143800,2415161747,1302,1302,1302,1302,987
20230823,143700,2413876673,1304,1301,1305,1301,6593
20230823,143600,2405282641,1300,1299,1300,1298,2427
20230823,143500,2402129790,1298,1297,1299,1297,1709
20230823,143400,2399910043,1299,1299,1300,1296,23656
20230823,143300,2369217880,1299,1299,1300,1298,382
20230823,143200,2368722035,1298,1301,1301,1297,103286
20230823,143100,2234663301,1301,1301,1302,1301,811
20230823,143000,2233607728,1302,1301,1302,1301,1041
20230823,142900,2232253374,1302,1302,1302,1302,11
20230823,142800,2232239052,1302,1303,1303,1302,5033
20230823,142700,2225686069,1304,1304,1304,1304,0
20230823,142600,2225686069,1304,1302,1304,1302,515
20230823,142500,2225015509,1302,1301,1302,1300,4061
20230823,142400,2219730064,1301,1304,1304,1301,882
20230823,142300,2218582200,1304,1304,1304,1304,5872
20230823,142200,2210925112,1304,1304,1304,1304,4689
20230823,142100,2204810656,1304,1301,1304,1300,5734
20230823,142000,2197349519,1301,1301,1301,1301,10
20230823,141900,2197336509,1301,1302,1302,1300,1348
20230823,141800,2195583489,1302,1302,1302,1300,8925
20230823,141700,2183970434,1302,1302,1302,1302,0
20230823,141600,2183970434,1302,1305,1305,1302,123
20230823,141500,2183810241,1305,1304,1305,1304,280
20230823,141400,2183444842,1304,1303,1304,1303,4756
20230823,141300,2177244299,1303,1304,1304,1303,716
20230823,141200,2176311335,1304,1304,1304,1304,1978
20230823,141100,2173732023,1304,1304,1304,1304,1016
20230823,141000,2172407159,1306,1306,1306,1306,0
20230823,140900,2172407159,1306,1306,1307,1306,1882
20230823,140800,2169948159,1306,1303,1306,1302,3280
20230823,140700,2165671766,1306,1305,1306,1303,1639
20230823,140600,2163531409,1306,1305,1306,1305,2535
20230823,140500,2160223040,1305,1305,1305,1305,952
20230823,140400,2158980680,1305,1303,1305,1303,550
20230823,140300,2158263930,1303,1303,1303,1302,852
20230823,140200,2157153813,1303,1302,1303,1302,40
20230823,140100,2157101703,1302,1303,1303,1302,81
20230823,140000,2156996236,1305,1302,1305,1302,646
20230823,135900,2156154565,1302,1301,1302,1301,40
20230823,135800,2156102517,1302,1301,1302,1301,3203
20230823,135700,2151933414,1302,1303,1303,1302,1763
20230823,135600,2149637188,1302,1303,1303,1302,260
20230823,135500,2149298659,1303,1302,1303,1302,2
20230823,135400,2149296054,1301,1301,1301,1300,432
20230823,135300,2148734192,1300,1303,1303,1300,1800
20230823,135200,2146392655,1303,1303,1303,1303,2100
20230823,135100,2143656355,1303,1302,1303,1302,2045
20230823,135000,2140992720,1302,1300,1302,1300,1732
20230823,134900,2138740285,1300,1300,1300,1300,127
20230823,134800,2138575185,1300,1300,1300,1300,225
20230823,134700,2138282685,1300,1305,1305,1300,194
20230823,134600,2138030435,1300,1300,1300,1300,0
20230823,134500,2138030435,1300,1303,1304,1300,4667
20230823,134400,2131961536,1304,1304,1304,1304,1
20230823,134300,2131960232,1305,1304,1305,1302,1092
20230823,134200,2130536887,1303,1303,1305,1303,267
20230823,134100,2130188643,1303,1301,1303,1301,151
20230823,134000,2129991937,1303,1300,1303,1300,306
20230823,133900,2129594124,1300,1300,1301,1300,915
20230823,133800,2128404591,1301,1302,1302,1301,204
20230823,133700,2128139179,1302,1301,1303,1299,6784
20230823,133600,2119320459,1299,1299,1301,1299,12814
20230823,133500,2102657405,1301,1301,1301,1300,22299
20230823,133400,2073666946,1301,1304,1304,1301,6187
20230823,133300,2065616535,1304,1305,1305,1304,322
20230823,133200,2065196332,1304,1303,1304,1303,504
20230823,133100,2064539119,1302,1304,1304,1302,205
20230823,133000,2064272199,1301,1305,1305,1301,7026
20230823,132900,2055130827,1302,1304,1304,1302,8000
20230823,132800,2044712456,1304,1304,1304,1304,222
20230823,132700,2044422968,1304,1304,1304,1304,4
20230823,132600,2044417752,1305,1305,1305,1305,10
20230823,132500,2044404702,1305,1305,1305,1305,3
20230823,132400,2044400787,1303,1303,1303,1303,101
20230823,132300,2044269184,1303,1304,1304,1303,3428
20230823,132200,2039802499,1303,1303,1303,1303,522
20230823,132100,2039122333,1303,1303,1303,1303,917
20230823,132000,2037927482,1303,1304,1304,1303,5879
20230823,131900,2030267128,1304,1305,1305,1304,3846
20230823,131800,2025250399,1306,1306,1306,1306,2150
20230823,131700,2022442499,1306,1306,1306,1305,1039
20230823,131600,2021086569,1304,1304,1304,1304,8
20230823,131500,2021076137,1304,1306,1306,1304,3282
20230823,131400,2016794258,1305,1305,1305,1305,350
20230823,131300,2016337508,1305,1307,1307,1305,4698
20230823,131200,2010203537,1308,1308,1308,1308,45
20230823,131100,2010144677,1306,1306,1306,1306,3
20230823,131000,2010140759,1306,1307,1307,1306,830
20230823,130900,2009056279,1307,1306,1307,1306,47
20230823,130800,2008994896,1306,1306,1306,1306,0
20230823,130700,2008994896,1306,1306,1306,1306,112
20230823,130600,2008848624,1306,1306,1306,1306,790
20230823,130500,2007816884,1306,1306,1306,1306,50
20230823,130400,2007751584,1306,1307,1307,1306,8
20230823,130300,2007741131,1307,1307,1307,1307,9
20230823,130200,2007729368,1307,1307,1307,1307,610
20230823,130100,2006932098,1304,1306,1306,1304,11576
20230823,130000,1991824645,1305,1306,1306,1305,168
20230823,125900,1991605397,1305,1306,1306,1305,6950
20230823,125800,1982530563,1306,1307,1309,1306,2292
20230823,125700,1979535376,1308,1308,1308,1308,11
20230823,125600,1979520988,1308,1308,1309,1308,241
20230823,125500,1979205754,1308,1308,1308,1308,4500
20230823,125400,1973319754,1309,1309,1309,1309,363
20230823,125300,1972844587,1309,1309,1309,1309,4312
20230823,125200,1967200179,1309,1308,1309,1307,2741
20230823,125100,1963614995,1307,1308,1308,1307,93
20230823,125000,1963493421,1308,1308,1308,1308,1537
20230823,124900,1961483025,1308,1309,1309,1308,14
20230823,124800,1961464702,1309,1309,1309,1309,1
20230823,124700,1961463393,1309,1309,1309,1309,110
20230823,124600,1961319403,1307,1306,1308,1306,10510
20230823,124500,1947572397,1308,1307,1308,1307,5046
20230823,124400,1940972630,1307,1307,1307,1307,601
20230823,124300,1940187123,1308,1308,1308,1308,28
20230823,124200,1940150499,1308,1308,1308,1308,160
20230823,124100,1939941219,1306,1306,1306,1306,0
20230823,124000,1939941219,1306,1308,1308,1306,1665
20230823,123900,1937765413,1308,1308,1308,1307,763
20230823,123800,1936767591,1308,1309,1309,1308,1906
20230823,123700,1934274530,1309,1308,1309,1308,17
20230823,123600,1934252282,1308,1307,1308,1307,2301
20230823,123500,1931242575,1309,1306,1309,1306,2558
20230823,123400,1927897170,1307,1306,1307,1306,2738
20230823,123300,1924320839,1305,1305,1305,1305,984
20230823,123200,1923036719,1306,1306,1306,1306,4
20230823,123100,1923031495,1306,1306,1306,1306,9
20230823,123000,1923019741,1303,1303,1303,1303,2
20230823,122900,1923017135,1303,1306,1306,1303,285
20230823,122800,1922645762,1306,1302,1306,1302,250
20230823,122700,1922319822,1301,1305,1306,1301,4435
20230823,122600,1916544209,1305,1306,1306,1304,60
20230823,122500,1916465943,1303,1303,1303,1303,150
20230823,122400,1916270493,1303,1303,1303,1303,50
20230823,122300,1916205343,1306,1306,1306,1306,12
20230823,122200,1916189671,1306,1303,1306,1302,42
20230823,122100,1916134909,1306,1306,1306,1306,11
20230823,122000,1916120543,1306,1302,1306,1302,2442
20230823,121900,1912933291,1302,1302,1302,1302,19
20230823,121800,1912908553,1302,1302,1302,1302,2319
20230823,121700,1909889215,1301,1302,1302,1301,858
20230823,121600,1908772952,1305,1305,1305,1305,109
20230823,121500,1908630707,1305,1305,1305,1305,11
20230823,121400,1908616352,1300,1306,1306,1300,81916
20230823,121300,1802044622,1304,1306,1306,1304,325
20230823,121200,1801620819,1304,1305,1305,1304,30
20230823,121100,1801581687,1304,1305,1310,1304,10017
20230823,121000,1788509507,1305,1309,1309,1305,9265
20230823,120900,1776414923,1309,1309,1309,1309,3552
20230823,120800,1771765355,1309,1306,1309,1305,1975
20230823,120700,1769186446,1306,1306,1306,1306,2506
20230823,120600,1765913610,1306,1309,1309,1306,851
20230823,120500,1764800113,1308,1309,1309,1308,76
20230823,120400,1764700633,1310,1310,1310,1310,28
20230823,120300,1764663953,1310,1307,1310,1306,201
20230823,120200,1764401032,1310,1310,1310,1310,300
20230823,120100,1764008032,1306,1307,1307,1306,7521
20230823,120000,1754180008,1308,1308,1308,1308,2220
20230823,115900,1751276248,1309,1309,1309,1309,473
20230823,115800,1750657091,1309,1310,1310,1309,2170
20230823,115700,1747816557,1309,1309,1309,1309,45
20230823,115600,1747757652,1308,1306,1308,1306,214
20230823,115500,1747477940,1306,1309,1309,1306,5031
20230823,115400,1740901477,1310,1310,1310,1310,11
20230823,115300,1740887067,1310,1309,1310,1308,63
20230823,115200,1740804640,1308,1310,1310,1308,1080
20230823,115100,1739389874,1310,1310,1310,1310,10
20230823,115000,1739376774,1310,1310,1310,1309,432
20230823,114900,1738811259,1309,1309,1310,1309,691
20230823,114800,1737906114,1309,1307,1309,1307,31118
20230823,114700,1697204190,1307,1307,1307,1306,1083
20230823,114600,1695788975,1308,1307,1308,1307,807
20230823,114500,1694734212,1305,1305,1305,1305,0
20230823,114400,1694734212,1305,1305,1305,1305,10318
20230823,114300,1681269222,1305,1305,1305,1304,22741
20230823,114200,1651592783,1305,1305,1305,1305,8410
20230823,114100,1640617733,1305,1307,1308,1305,16205
20230823,114000,1619462971,1308,1309,1309,1308,3973
20230823,113900,1614266274,1309,1310,1310,1309,33
20230823,113800,1614223076,1309,1309,1309,1309,102
20230823,113700,1614089558,1309,1310,1310,1309,132
20230823,113600,1613916710,1309,1309,1309,1309,2243
20230823,113500,1610980623,1309,1310,1310,1309,72
20230823,113400,1610886353,1310,1310,1310,1310,1197
20230823,113300,1609318283,1310,1310,1311,1310,483
20230823,113200,1608685550,1310,1310,1310,1310,139
20230823,113100,1608503460,1310,1310,1310,1310,1000
20230823,113000,1607193460,1310,1308,1310,1308,59
20230823,112900,1607116286,1308,1310,1310,1308,1106
20230823,112800,1605669632,1310,1310,1310,1310,0
20230823,112700,1605669632,1310,1311,1311,1310,63
20230823,112600,1605587075,1311,1311,1311,1311,222
20230823,112500,1605296033,1311,1311,1311,1306,21222
20230823,112400,1577560091,1306,1309,1309,1306,4268
20230823,112300,1571979626,1309,1308,1309,1307,2737
20230823,112200,1568401141,1311,1311,1311,1311,0
20230823,112100,1568401141,1311,1311,1311,1307,4053
20230823,112000,1563101971,1307,1307,1307,1307,0
20230823,111900,1563101971,1307,1311,1311,1307,4813
20230823,111800,1556805584,1311,1309,1311,1309,1601
20230823,111700,1554709873,1311,1311,1311,1311,441
20230823,111600,1554131722,1309,1310,1311,1309,1390
20230823,111500,1552311685,1310,1312,1312,1310,480
20230823,111400,1551682572,1312,1312,1312,1310,1209
20230823,111300,1550096690,1312,1310,1312,1310,6249
20230823,111200,1541909328,1309,1310,1310,1309,745
20230823,111100,1540934108,1310,1310,1310,1310,271
20230823,111000,1540579098,1310,1310,1310,1310,301
20230823,110900,1540184788,1309,1310,1310,1309,46
20230823,110800,1540124529,1310,1310,1310,1310,1
20230823,110700,1540123219,1310,1308,1310,1308,319
20230823,110600,1539705947,1308,1309,1310,1308,17069
20230823,110500,1517376993,1309,1310,1310,1309,84
20230823,110400,1517266965,1309,1310,1310,1309,1628
20230823,110300,1515134913,1310,1310,1310,1310,145
20230823,110200,1514944963,1311,1310,1311,1309,2980
20230823,110100,1511041251,1310,1308,1310,1308,997
20230823,110000,1509736675,1310,1308,1310,1308,508
20230823,105900,1509072189,1308,1309,1309,1308,12817
20230823,105800,1492296270,1309,1309,1309,1309,1914
20230823,105700,1489790844,1309,1309,1309,1309,2
20230823,105600,1489788226,1309,1309,1309,1309,20
20230823,105500,1489762046,1309,1309,1309,1308,769
20230823,105400,1488756100,1309,1309,1309,1308,1485
20230823,105300,1486812705,1309,1308,1309,1308,7489
20230823,105200,1477016451,1308,1309,1309,1308,5059
20230823,105100,1470398115,1309,1309,1309,1309,203
20230823,105000,1470132388,1309,1309,1309,1309,2808
20230823,104900,1466456716,1310,1310,1310,1309,4569
20230823,104800,1460472716,1311,1310,1311,1310,197
20230823,104700,1460214592,1310,1311,1312,1310,2305
20230823,104600,1457193187,1312,1312,1312,1311,114
20230823,104500,1457043626,1312,1312,1312,1312,790
20230823,104400,1456007146,1314,1314,1314,1314,23
20230823,104300,1455976924,1314,1314,1314,1312,6209
20230823,104200,1447826235,1314,1313,1314,1313,2466
20230823,104100,1444587317,1313,1312,1313,1312,2056
20230823,104000,1441888750,1311,1310,1313,1310,1238
20230823,103900,1440265747,1313,1313,1313,1310,790
20230823,103800,1439229634,1313,1311,1313,1311,11790
20230823,103700,1423762733,1310,1311,1311,1310,2823
20230823,103600,1420061848,1312,1311,1312,1311,2
20230823,103500,1420059225,1312,1312,1312,1312,0
20230823,103400,1420059225,1312,1312,1312,1312,140
20230823,103300,1419875545,1312,1310,1312,1310,1100
20230823,103200,1418433742,1310,1310,1310,1310,434
20230823,103100,1417865202,1310,1311,1311,1310,1115
20230823,103000,1416404517,1311,1310,1311,1310,1377
20230823,102900,1414599970,1311,1311,1311,1310,2587
20230823,102800,1411210415,1311,1310,1311,1310,1168
20230823,102700,1409679430,1311,1311,1311,1311,1035
20230823,102600,1408322545,1310,1310,1310,1310,725
20230823,102500,1407372795,1310,1310,1310,1308,1338
20230823,102400,1405620017,1310,1309,1310,1308,4507
20230823,102300,1399721689,1309,1309,1309,1309,58
20230823,102200,1399645767,1309,1310,1310,1309,60
20230823,102100,1399567187,1308,1305,1310,1304,27478
20230823,102000,1363625423,1305,1304,1305,1304,8807
20230823,101900,1352137372,1303,1303,1303,1303,359
20230823,101800,1351669595,1304,1302,1304,1302,503
20230823,101700,1351014683,1302,1302,1304,1300,22934
20230823,101600,1321191158,1302,1303,1303,1301,10196
20230823,101500,1307918473,1303,1305,1305,1303,228
20230823,101400,1307621285,1302,1303,1305,1302,2668
20230823,101300,1304145481,1303,1304,1305,1302,4929
20230823,101200,1297725422,1304,1304,1304,1303,1135
20230823,101100,1296245442,1304,1303,1304,1303,608
20230823,101000,1295453060,1303,1303,1304,1303,2202
20230823,100900,1292583669,1303,1303,1304,1303,1121
20230823,100800,1291122985,1303,1303,1303,1303,1577
20230823,100700,1289068154,1304,1303,1304,1303,2972
20230823,100600,1285195118,1303,1305,1305,1303,272
20230823,100500,1284840490,1305,1303,1305,1303,88
20230823,100400,1284725654,1304,1305,1305,1304,2895
20230823,100300,1280948636,1305,1306,1306,1305,145
20230823,100200,1280759344,1306,1305,1306,1305,4432
20230823,100100,1274973063,1305,1306,1306,1305,321
20230823,100000,1274554153,1307,1305,1307,1305,15
20230823,095900,1274534550,1307,1305,1307,1305,2421
20230823,095800,1271373693,1305,1306,1306,1303,250
20230823,095700,1271047655,1305,1303,1306,1302,3026
20230823,095600,1267102657,1303,1304,1304,1303,1516
20230823,095500,1265127239,1304,1305,1305,1304,161
20230823,095400,1264917135,1306,1306,1306,1306,257
20230823,095300,1264581493,1306,1305,1306,1303,396
20230823,095200,1264065124,1305,1305,1305,1305,4
20230823,095100,1264059904,1305,1307,1307,1305,1040
20230823,095000,1262702687,1305,1304,1305,1300,51110
20230823,094900,1196196833,1305,1309,1309,1303,16414
20230823,094800,1174779829,1303,1306,1310,1303,51315
20230823,094700,1107774338,1306,1304,1307,1304,31704
20230823,094600,1066408063,1304,1303,1304,1303,1893
20230823,094500,1063939609,1304,1303,1305,1303,17039
20230823,094400,1041723836,1303,1304,1304,1303,801
20230823,094300,1040679919,1304,1298,1304,1297,1555
20230823,094200,1038656309,1299,1297,1299,1297,48437
20230823,094100,975833310,1298,1300,1300,1296,15667
20230823,094000,955513052,1299,1299,1299,1299,4451
20230823,093900,949731203,1299,1299,1301,1295,40335
20230823,093800,897394291,1301,1298,1301,1297,15152
20230823,093700,877708525,1299,1296,1300,1295,7008
20230823,093600,868626619,1296,1298,1300,1296,12751
20230823,093500,852096848,1297,1300,1301,1295,75955
20230823,093400,753588094,1300,1305,1305,1300,5638
20230823,093300,746256654,1298,1301,1305,1298,15084
20230823,093200,726636685,1305,1300,1305,1300,3493
20230823,093100,722086331,1304,1299,1304,1298,17671
20230823,093000,699110866,1299,1303,1304,1299,26327
20230823,092900,664874214,1304,1303,1304,1301,2511
20230823,092800,661601912,1304,1304,1304,1301,26069
20230823,092700,627654819,1303,1305,1305,1303,6447
20230823,092600,619254095,1305,1302,1305,1302,615
20230823,092500,618452432,1302,1302,1305,1301,21603
20230823,092400,590336846,1307,1305,1307,1301,11022
20230823,092300,575976214,1305,1307,1307,1300,72210
20230823,092200,482046112,1302,1302,1307,1301,22887
20230823,092100,452246728,1307,1314,1316,1300,81197
20230823,092000,346180477,1314,1320,1320,1314,12872
20230823,091900,329237201,1320,1323,1323,1320,41
20230823,091800,329183051,1323,1323,1323,1316,2608
20230823,091700,325744380,1320,1318,1323,1318,2093
20230823,091600,322980920,1318,1318,1318,1315,44690
20230823,091500,264161188,1318,1319,1320,1316,38143
20230823,091400,213889706,1319,1329,1329,1319,28054
20230823,091300,176813485,1330,1331,1331,1328,614
20230823,091200,175997587,1331,1333,1333,1329,540
20230823,091100,175279338,1333,1334,1335,1331,3774
20230823,091000,170241536,1335,1335,1335,1335,1059
20230823,090900,168827771,1335,1326,1335,1324,639
20230823,090800,167979739,1325,1324,1325,1324,1945
20230823,090700,165403767,1324,1322,1324,1322,727
20230823,090600,164442669,1320,1320,1322,1320,24604
20230823,090500,131958094,1322,1321,1322,1320,19020
20230823,090400,106835076,1321,1325,1326,1320,57090
20230823,090300,31304521,1326,1325,1331,1325,2461
20230823,090200,28040490,1325,1325,1325,1325,327
20230823,090100,27607215,1323,1325,1330,1323,3406
20230823,090000,23098408,1325,1335,1335,1325,15847