stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,205500,1634430048,1291,1291,1291,1291,42578
20230824,205400,1634430048,1291,1291,1291,1291,0
20230824,205300,1634430048,1291,1291,1291,1291,0
20230824,205200,1634430048,1291,1291,1291,1291,0
20230824,205100,1634430048,1291,1291,1291,1291,0
20230824,205000,1634430048,1291,1291,1291,1291,0
20230824,204900,1634430048,1291,1291,1291,1291,0
20230824,204800,1634430048,1291,1291,1291,1291,0
20230824,204700,1634430048,1291,1291,1291,1291,0
20230824,204600,1634430048,1291,1291,1291,1291,0
20230824,204500,1634430048,1291,1291,1291,1291,0
20230824,204400,1634430048,1291,1291,1291,1291,0
20230824,204300,1634430048,1291,1291,1291,1291,0
20230824,204200,1634430048,1291,1291,1291,1291,0
20230824,204100,1634430048,1291,1291,1291,1291,0
20230824,204000,1634430048,1291,1291,1291,1291,0
20230824,203900,1634430048,1291,1291,1291,1291,0
20230824,203800,1634430048,1291,1291,1291,1291,0
20230824,203700,1634430048,1291,1291,1291,1291,0
20230824,203600,1634430048,1291,1291,1291,1291,0
20230824,203500,1634430048,1291,1291,1291,1291,0
20230824,203400,1634430048,1291,1291,1291,1291,0
20230824,203300,1634430048,1291,1291,1291,1291,0
20230824,203200,1634430048,1291,1291,1291,1291,0
20230824,203100,1634430048,1291,1291,1291,1291,0
20230824,203000,1634430048,1291,1291,1291,1291,0
20230824,202900,1634430048,1291,1291,1291,1291,0
20230824,202800,1634430048,1291,1291,1291,1291,0
20230824,202700,1634430048,1291,1291,1291,1291,0
20230824,202600,1634430048,1291,1291,1291,1291,0
20230824,202500,1634430048,1291,1291,1291,1291,42578
20230824,202400,1634430048,1291,1291,1291,1291,0
20230824,202300,1634430048,1291,1291,1291,1291,0
20230824,202200,1634430048,1291,1291,1291,1291,0
20230824,202100,1634430048,1291,1291,1291,1291,0
20230824,202000,1634430048,1291,1291,1291,1291,0
20230824,201900,1634430048,1291,1291,1291,1291,0
20230824,201800,1634430048,1291,1291,1291,1291,0
20230824,201700,1634430048,1291,1291,1291,1291,0
20230824,201600,1634430048,1291,1291,1291,1291,0
20230824,201500,1634430048,1291,1291,1291,1291,0
20230824,201400,1634430048,1291,1291,1291,1291,0
20230824,201300,1634430048,1291,1291,1291,1291,0
20230824,201200,1634430048,1291,1291,1291,1291,0
20230824,201100,1634430048,1291,1291,1291,1291,0
20230824,201000,1634430048,1291,1291,1291,1291,0
20230824,200900,1634430048,1291,1291,1291,1291,0
20230824,200800,1634430048,1291,1291,1291,1291,0
20230824,200700,1634430048,1291,1291,1291,1291,0
20230824,200600,1634430048,1291,1291,1291,1291,0
20230824,200500,1634430048,1291,1291,1291,1291,0
20230824,200400,1634430048,1291,1291,1291,1291,0
20230824,200300,1634430048,1291,1291,1291,1291,0
20230824,200200,1634430048,1291,1291,1291,1291,0
20230824,200100,1634430048,1291,1291,1291,1291,0
20230824,200000,1634430048,1291,1291,1291,1291,0
20230824,195900,1634430048,1291,1291,1291,1291,0
20230824,195800,1634430048,1291,1291,1291,1291,0
20230824,195700,1634430048,1291,1291,1291,1291,0
20230824,195600,1634430048,1291,1291,1291,1291,0
20230824,195500,1634430048,1291,1291,1291,1291,42578
20230824,195400,1634430048,1291,1291,1291,1291,0
20230824,195300,1634430048,1291,1291,1291,1291,0
20230824,195200,1634430048,1291,1291,1291,1291,0
20230824,195100,1634430048,1291,1291,1291,1291,0
20230824,195000,1634430048,1291,1291,1291,1291,0
20230824,194900,1634430048,1291,1291,1291,1291,0
20230824,194800,1634430048,1291,1291,1291,1291,0
20230824,194700,1634430048,1291,1291,1291,1291,0
20230824,194600,1634430048,1291,1291,1291,1291,0
20230824,194500,1634430048,1291,1291,1291,1291,0
20230824,194400,1634430048,1291,1291,1291,1291,0
20230824,194300,1634430048,1291,1291,1291,1291,0
20230824,194200,1634430048,1291,1291,1291,1291,0
20230824,194100,1634430048,1291,1291,1291,1291,0
20230824,194000,1634430048,1291,1291,1291,1291,0
20230824,193900,1634430048,1291,1291,1291,1291,0
20230824,193800,1634430048,1291,1291,1291,1291,0
20230824,193700,1634430048,1291,1291,1291,1291,0
20230824,193600,1634430048,1291,1291,1291,1291,0
20230824,193500,1634430048,1291,1291,1291,1291,0
20230824,193400,1634430048,1291,1291,1291,1291,0
20230824,193300,1634430048,1291,1291,1291,1291,0
20230824,193200,1634430048,1291,1291,1291,1291,0
20230824,193100,1634430048,1291,1291,1291,1291,0
20230824,193000,1634430048,1291,1291,1291,1291,0
20230824,192900,1634430048,1291,1291,1291,1291,0
20230824,192800,1634430048,1291,1291,1291,1291,0
20230824,192700,1634430048,1291,1291,1291,1291,0
20230824,192600,1634430048,1291,1291,1291,1291,0
20230824,192500,1634430048,1291,1291,1291,1291,42578
20230824,192400,1634430048,1291,1291,1291,1291,0
20230824,192300,1634430048,1291,1291,1291,1291,0
20230824,192200,1634430048,1291,1291,1291,1291,0
20230824,192100,1634430048,1291,1291,1291,1291,0
20230824,192000,1634430048,1291,1291,1291,1291,0
20230824,191900,1634430048,1291,1291,1291,1291,0
20230824,191800,1634430048,1291,1291,1291,1291,0
20230824,191700,1634430048,1291,1291,1291,1291,0
20230824,191600,1634430048,1291,1291,1291,1291,0
20230824,191500,1634430048,1291,1291,1291,1291,0
20230824,191400,1634430048,1291,1291,1291,1291,0
20230824,191300,1634430048,1291,1291,1291,1291,0
20230824,191200,1634430048,1291,1291,1291,1291,0
20230824,191100,1634430048,1291,1291,1291,1291,0
20230824,191000,1634430048,1291,1291,1291,1291,0
20230824,190900,1634430048,1291,1291,1291,1291,0
20230824,190800,1634430048,1291,1291,1291,1291,0
20230824,190700,1634430048,1291,1291,1291,1291,0
20230824,190600,1634430048,1291,1291,1291,1291,0
20230824,190500,1634430048,1291,1291,1291,1291,0
20230824,190400,1634430048,1291,1291,1291,1291,0
20230824,190300,1634430048,1291,1291,1291,1291,0
20230824,190200,1634430048,1291,1291,1291,1291,0
20230824,190100,1634430048,1291,1291,1291,1291,0
20230824,190000,1634430048,1291,1291,1291,1291,0
20230824,185900,1634430048,1291,1291,1291,1291,0
20230824,185800,1634430048,1291,1291,1291,1291,0
20230824,185700,1634430048,1291,1291,1291,1291,0
20230824,185600,1634430048,1291,1291,1291,1291,0
20230824,185500,1634430048,1291,1291,1291,1291,42578
20230824,185400,1634430048,1291,1291,1291,1291,0
20230824,185300,1634430048,1291,1291,1291,1291,0
20230824,185200,1634430048,1291,1291,1291,1291,0
20230824,185100,1634430048,1291,1291,1291,1291,0
20230824,185000,1634430048,1291,1291,1291,1291,0
20230824,184900,1634430048,1291,1291,1291,1291,0
20230824,184800,1634430048,1291,1291,1291,1291,0
20230824,184700,1634430048,1291,1291,1291,1291,0
20230824,184600,1634430048,1291,1291,1291,1291,0
20230824,184500,1634430048,1291,1291,1291,1291,0
20230824,184400,1634430048,1291,1291,1291,1291,0
20230824,184300,1634430048,1291,1291,1291,1291,0
20230824,184200,1634430048,1291,1291,1291,1291,0
20230824,184100,1634430048,1291,1291,1291,1291,0
20230824,184000,1634430048,1291,1291,1291,1291,0
20230824,183900,1634430048,1291,1291,1291,1291,0
20230824,183800,1634430048,1291,1291,1291,1291,0
20230824,183700,1634430048,1291,1291,1291,1291,0
20230824,183600,1634430048,1291,1291,1291,1291,0
20230824,183500,1634430048,1291,1291,1291,1291,0
20230824,183400,1634430048,1291,1291,1291,1291,0
20230824,183300,1634430048,1291,1291,1291,1291,0
20230824,183200,1634430048,1291,1291,1291,1291,0
20230824,183100,1634430048,1291,1291,1291,1291,0
20230824,183000,1634430048,1291,1291,1291,1291,0
20230824,182900,1634430048,1291,1291,1291,1291,0
20230824,182800,1634430048,1291,1291,1291,1291,0
20230824,182700,1634430048,1291,1291,1291,1291,0
20230824,182600,1634430048,1291,1291,1291,1291,0
20230824,182500,1634430048,1291,1291,1291,1291,42578
20230824,182400,1634430048,1291,1291,1291,1291,0
20230824,182300,1634430048,1291,1291,1291,1291,0
20230824,182200,1634430048,1291,1291,1291,1291,0
20230824,182100,1634430048,1291,1291,1291,1291,0
20230824,182000,1634430048,1291,1291,1291,1291,0
20230824,181900,1634430048,1291,1291,1291,1291,0
20230824,181800,1634430048,1291,1291,1291,1291,0
20230824,181700,1634430048,1291,1291,1291,1291,0
20230824,181600,1634430048,1291,1291,1291,1291,0
20230824,181500,1634430048,1291,1291,1291,1291,0
20230824,181400,1634430048,1291,1291,1291,1291,0
20230824,181300,1634430048,1291,1291,1291,1291,0
20230824,181200,1634430048,1291,1291,1291,1291,0
20230824,181100,1634430048,1291,1291,1291,1291,0
20230824,181000,1634430048,1291,1291,1291,1291,0
20230824,180900,1634430048,1291,1291,1291,1291,0
20230824,180800,1634430048,1291,1291,1291,1291,0
20230824,180700,1634430048,1291,1291,1291,1291,0
20230824,180600,1634430048,1291,1291,1291,1291,0
20230824,180500,1634430048,1291,1291,1291,1291,0
20230824,180400,1634430048,1291,1291,1291,1291,0
20230824,180300,1634430048,1291,1291,1291,1291,0
20230824,180200,1634430048,1291,1291,1291,1291,0
20230824,180100,1634430048,1291,1291,1291,1291,0
20230824,180000,1634430048,1291,1291,1291,1291,0
20230824,175900,1634430048,1291,1291,1291,1291,0
20230824,175800,1634430048,1291,1291,1291,1291,0
20230824,175700,1634430048,1291,1291,1291,1291,0
20230824,175600,1634430048,1291,1291,1291,1291,0
20230824,175500,1634430048,1291,1291,1291,1291,42578
20230824,175400,1634430048,1291,1291,1291,1291,0
20230824,175300,1634430048,1291,1291,1291,1291,0
20230824,175200,1634430048,1291,1291,1291,1291,0
20230824,175100,1634430048,1291,1291,1291,1291,0
20230824,175000,1634430048,1291,1291,1291,1291,0
20230824,174900,1634430048,1291,1291,1291,1291,0
20230824,174800,1634430048,1291,1291,1291,1291,0
20230824,174700,1634430048,1291,1291,1291,1291,0
20230824,174600,1634430048,1291,1291,1291,1291,0
20230824,174500,1634430048,1291,1291,1291,1291,0
20230824,174400,1634430048,1291,1291,1291,1291,0
20230824,174300,1634430048,1291,1291,1291,1291,0
20230824,174200,1634430048,1291,1291,1291,1291,0
20230824,174100,1634430048,1291,1291,1291,1291,0
20230824,174000,1634430048,1291,1291,1291,1291,0
20230824,173900,1634430048,1291,1291,1291,1291,0
20230824,173800,1634430048,1291,1291,1291,1291,0
20230824,173700,1634430048,1291,1291,1291,1291,0
20230824,173600,1634430048,1291,1291,1291,1291,0
20230824,173500,1634430048,1291,1291,1291,1291,0
20230824,173400,1634430048,1291,1291,1291,1291,0
20230824,173300,1634430048,1291,1291,1291,1291,0
20230824,173200,1634430048,1291,1291,1291,1291,0
20230824,173100,1634430048,1291,1291,1291,1291,0
20230824,173000,1634430048,1291,1291,1291,1291,0
20230824,172900,1634430048,1291,1291,1291,1291,0
20230824,172800,1634430048,1291,1291,1291,1291,0
20230824,172700,1634430048,1291,1291,1291,1291,0
20230824,172600,1634430048,1291,1291,1291,1291,0
20230824,172500,1634430048,1291,1291,1291,1291,42578
20230824,172400,1634430048,1291,1291,1291,1291,0
20230824,172300,1634430048,1291,1291,1291,1291,0
20230824,172200,1634430048,1291,1291,1291,1291,0
20230824,172100,1634430048,1291,1291,1291,1291,0
20230824,172000,1634430048,1291,1291,1291,1291,0
20230824,171900,1634430048,1291,1291,1291,1291,0
20230824,171800,1634430048,1291,1291,1291,1291,0
20230824,171700,1634430048,1291,1291,1291,1291,0
20230824,171600,1634430048,1291,1291,1291,1291,0
20230824,171500,1634430048,1291,1291,1291,1291,0
20230824,171400,1634430048,1291,1291,1291,1291,0
20230824,171300,1634430048,1291,1291,1291,1291,0
20230824,171200,1634430048,1291,1291,1291,1291,0
20230824,171100,1634430048,1291,1291,1291,1291,0
20230824,171000,1634430048,1291,1291,1291,1291,0
20230824,170900,1634430048,1291,1291,1291,1291,0
20230824,170800,1634430048,1291,1291,1291,1291,0
20230824,170700,1634430048,1291,1291,1291,1291,0
20230824,170600,1634430048,1291,1291,1291,1291,0
20230824,170500,1634430048,1291,1291,1291,1291,0
20230824,170400,1634430048,1291,1291,1291,1291,0
20230824,170300,1634430048,1291,1291,1291,1291,0
20230824,170200,1634430048,1291,1291,1291,1291,0
20230824,170100,1634430048,1291,1291,1291,1291,0
20230824,170000,1634430048,1291,1291,1291,1291,0
20230824,165900,1634430048,1291,1291,1291,1291,0
20230824,165800,1634430048,1291,1291,1291,1291,0
20230824,165700,1634430048,1291,1291,1291,1291,0
20230824,165600,1634430048,1291,1291,1291,1291,0
20230824,165500,1634430048,1291,1291,1291,1291,42578
20230824,165400,1634430048,1291,1291,1291,1291,0
20230824,165300,1634430048,1291,1291,1291,1291,0
20230824,165200,1634430048,1291,1291,1291,1291,0
20230824,165100,1634430048,1291,1291,1291,1291,0
20230824,165000,1634430048,1291,1291,1291,1291,0
20230824,164900,1634430048,1291,1291,1291,1291,0
20230824,164800,1634430048,1291,1291,1291,1291,0
20230824,164700,1634430048,1291,1291,1291,1291,0
20230824,164600,1634430048,1291,1291,1291,1291,0
20230824,164500,1634430048,1291,1291,1291,1291,0
20230824,164400,1634430048,1291,1291,1291,1291,0
20230824,164300,1634430048,1291,1291,1291,1291,0
20230824,164200,1634430048,1291,1291,1291,1291,0
20230824,164100,1634430048,1291,1291,1291,1291,0
20230824,164000,1634430048,1291,1291,1291,1291,0
20230824,163900,1634430048,1291,1291,1291,1291,0
20230824,163800,1634430048,1291,1291,1291,1291,0
20230824,163700,1634430048,1291,1291,1291,1291,0
20230824,163600,1634430048,1291,1291,1291,1291,0
20230824,163500,1634430048,1291,1291,1291,1291,0
20230824,163400,1634430048,1291,1291,1291,1291,0
20230824,163300,1634430048,1291,1291,1291,1291,0
20230824,163200,1634430048,1291,1291,1291,1291,0
20230824,163100,1634430048,1291,1291,1291,1291,0
20230824,163000,1634430048,1291,1291,1291,1291,0
20230824,162900,1634430048,1291,1291,1291,1291,0
20230824,162800,1634430048,1291,1291,1291,1291,0
20230824,162700,1634430048,1291,1291,1291,1291,0
20230824,162600,1634430048,1291,1291,1291,1291,0
20230824,162500,1634430048,1291,1291,1291,1291,42578
20230824,162400,1634430048,1291,1291,1291,1291,0
20230824,162300,1634430048,1291,1291,1291,1291,0
20230824,162200,1634430048,1291,1291,1291,1291,0
20230824,162100,1634430048,1291,1291,1291,1291,0
20230824,162000,1634430048,1291,1291,1291,1291,0
20230824,161900,1634430048,1291,1291,1291,1291,0
20230824,161800,1634430048,1291,1291,1291,1291,0
20230824,161700,1634430048,1291,1291,1291,1291,0
20230824,161600,1634430048,1291,1291,1291,1291,0
20230824,161500,1634430048,1291,1291,1291,1291,0
20230824,161400,1634430048,1291,1291,1291,1291,0
20230824,161300,1634430048,1291,1291,1291,1291,0
20230824,161200,1634430048,1291,1291,1291,1291,0
20230824,161100,1634430048,1291,1291,1291,1291,0
20230824,161000,1634430048,1291,1291,1291,1291,0
20230824,160900,1634430048,1291,1291,1291,1291,0
20230824,160800,1634430048,1291,1291,1291,1291,0
20230824,160700,1634430048,1291,1291,1291,1291,0
20230824,160600,1634430048,1291,1291,1291,1291,0
20230824,160500,1634430048,1291,1291,1291,1291,0
20230824,160400,1634430048,1291,1291,1291,1291,0
20230824,160300,1634430048,1291,1291,1291,1291,0
20230824,160200,1634430048,1291,1291,1291,1291,0
20230824,160100,1634430048,1291,1291,1291,1291,0
20230824,160000,1634430048,1291,1291,1291,1291,0
20230824,155900,1634430048,1291,1291,1291,1291,0
20230824,155800,1634430048,1291,1291,1291,1291,0
20230824,155700,1634430048,1291,1291,1291,1291,0
20230824,155600,1634430048,1291,1291,1291,1291,0
20230824,155500,1634430048,1291,1291,1291,1291,42578
20230824,155400,1634430048,1291,1291,1291,1291,0
20230824,155300,1634430048,1291,1291,1291,1291,0
20230824,155200,1634430048,1291,1291,1291,1291,0
20230824,155100,1634430048,1291,1291,1291,1291,0
20230824,155000,1634430048,1291,1291,1291,1291,0
20230824,154900,1634430048,1291,1291,1291,1291,0
20230824,154800,1634430048,1291,1291,1291,1291,0
20230824,154700,1634430048,1291,1291,1291,1291,0
20230824,154600,1634430048,1291,1291,1291,1291,0
20230824,154500,1634430048,1291,1291,1291,1291,0
20230824,154400,1634430048,1291,1291,1291,1291,0
20230824,154300,1634430048,1291,1291,1291,1291,0
20230824,154200,1634430048,1291,1291,1291,1291,0
20230824,154100,1634430048,1291,1291,1291,1291,0
20230824,154000,1634430048,1291,1291,1291,1291,0
20230824,153900,1634430048,1291,1291,1291,1291,0
20230824,153800,1634430048,1291,1291,1291,1291,0
20230824,153700,1634430048,1291,1291,1291,1291,0
20230824,153600,1634430048,1291,1291,1291,1291,0
20230824,153500,1634430048,1291,1291,1291,1291,0
20230824,153400,1634430048,1291,1291,1291,1291,0
20230824,153300,1634430048,1291,1291,1291,1291,0
20230824,153200,1634430048,1291,1291,1291,1291,0
20230824,153100,1634430048,1291,1291,1291,1291,0
20230824,153000,1634430048,1291,1291,1291,1291,42578
20230824,152900,1579461850,1292,1292,1292,1292,0
20230824,152800,1579461850,1292,1292,1292,1292,0
20230824,152700,1579461850,1292,1292,1292,1292,0
20230824,152600,1579461850,1292,1292,1292,1292,0
20230824,152500,1579461850,1292,1292,1292,1292,0
20230824,152400,1579461850,1292,1292,1292,1292,0
20230824,152300,1579461850,1292,1292,1292,1292,0
20230824,152200,1579461850,1292,1292,1292,1292,0
20230824,152100,1579461850,1292,1292,1292,1292,0
20230824,152000,1579461850,1292,1292,1292,1292,0
20230824,151900,1579461850,1292,1297,1298,1291,37954
20230824,151800,1530404302,1297,1295,1297,1294,3016
20230824,151700,1526497396,1295,1296,1296,1294,1290
20230824,151600,1524826845,1296,1295,1296,1293,16999
20230824,151500,1502816704,1296,1296,1296,1295,107
20230824,151400,1502678073,1295,1296,1296,1295,25
20230824,151300,1502645674,1295,1295,1296,1295,1963
20230824,151200,1500103518,1295,1295,1296,1295,4095
20230824,151100,1494798461,1295,1295,1296,1295,2544
20230824,151000,1491503979,1296,1296,1296,1295,6441
20230824,150900,1483161351,1296,1298,1298,1295,1652
20230824,150800,1481020589,1295,1297,1297,1295,7525
20230824,150700,1471266776,1296,1297,1297,1296,7719
20230824,150600,1461262951,1296,1296,1297,1296,4747
20230824,150500,1455110838,1296,1296,1296,1296,1177
20230824,150400,1453585446,1296,1297,1297,1296,2755
20230824,150300,1450012648,1296,1296,1296,1296,412
20230824,150200,1449478696,1296,1296,1296,1296,2574
20230824,150100,1446142792,1296,1296,1296,1296,24
20230824,150000,1446111688,1296,1296,1296,1295,2529
20230824,145900,1442834152,1296,1295,1296,1295,410
20230824,145800,1442302992,1295,1297,1297,1295,4736
20230824,145700,1436168424,1298,1298,1298,1298,221
20230824,145600,1435881566,1298,1295,1298,1294,2165
20230824,145500,1433078636,1294,1296,1296,1294,12433
20230824,145400,1416978353,1295,1296,1296,1295,449
20230824,145300,1416396890,1294,1298,1298,1294,8521
20230824,145200,1405361707,1295,1298,1298,1295,1001
20230824,145100,1404064607,1295,1299,1299,1295,14306
20230824,145000,1385528773,1298,1298,1298,1298,0
20230824,144900,1385528773,1298,1296,1298,1296,577
20230824,144800,1384779847,1298,1298,1298,1298,942
20230824,144700,1383557131,1298,1298,1298,1298,18
20230824,144600,1383533767,1299,1299,1299,1299,1
20230824,144500,1383532468,1298,1298,1298,1295,2366
20230824,144400,1380461973,1298,1298,1298,1298,0
20230824,144300,1380461973,1298,1298,1298,1295,2973
20230824,144200,1376611526,1296,1296,1296,1296,1276
20230824,144100,1374957830,1296,1297,1297,1296,2769
20230824,144000,1371369205,1298,1300,1300,1298,230
20230824,143900,1371070207,1300,1300,1300,1300,32
20230824,143800,1371028607,1297,1300,1300,1296,142
20230824,143700,1370844135,1300,1300,1300,1300,516
20230824,143600,1370173335,1297,1297,1297,1297,4463
20230824,143500,1364384824,1297,1300,1300,1297,1453
20230824,143400,1362499049,1298,1300,1300,1298,2913
20230824,143300,1358715949,1300,1300,1300,1297,127
20230824,143200,1358551224,1297,1300,1300,1297,616
20230824,143100,1357750727,1300,1300,1300,1300,654
20230824,143000,1356900527,1300,1299,1300,1299,2446
20230824,142900,1353722658,1300,1300,1300,1296,870
20230824,142800,1352591666,1300,1296,1300,1296,2468
20230824,142700,1349385214,1296,1296,1296,1296,57
20230824,142600,1349311342,1299,1299,1299,1299,480
20230824,142500,1348687822,1296,1296,1296,1296,1
20230824,142400,1348686526,1296,1297,1297,1295,2897
20230824,142300,1344933004,1300,1300,1300,1300,0
20230824,142200,1344933004,1300,1300,1300,1300,0
20230824,142100,1344933004,1300,1300,1300,1300,4
20230824,142000,1344927804,1302,1292,1302,1292,8407
20230824,141900,1334025489,1292,1293,1299,1291,9978
20230824,141800,1321134671,1293,1295,1296,1292,25275
20230824,141700,1288451748,1295,1303,1303,1295,11572
20230824,141600,1273460112,1303,1302,1303,1302,2012
20230824,141500,1270840327,1302,1302,1302,1302,369
20230824,141400,1270359889,1302,1299,1302,1299,1500
20230824,141300,1268409152,1296,1296,1296,1296,0
20230824,141200,1268409152,1296,1300,1301,1296,8797
20230824,141100,1257006055,1296,1300,1300,1296,1210
20230824,141000,1255437386,1302,1302,1302,1302,815
20230824,140900,1254376256,1302,1302,1302,1302,10
20230824,140800,1254363236,1302,1302,1302,1302,205
20230824,140700,1254096326,1303,1303,1303,1303,0
20230824,140600,1254096326,1303,1303,1303,1303,0
20230824,140500,1254096326,1303,1303,1303,1303,780
20230824,140400,1253079986,1303,1303,1304,1303,1029
20230824,140300,1251739143,1296,1299,1303,1296,11500
20230824,140200,1236821967,1299,1299,1299,1298,656
20230824,140100,1235969861,1299,1297,1300,1297,2241
20230824,140000,1233059143,1297,1300,1300,1297,2106
20230824,135900,1230327646,1301,1301,1301,1301,33
20230824,135800,1230284713,1301,1302,1302,1301,12
20230824,135700,1230269091,1302,1302,1302,1302,202
20230824,135600,1230006087,1302,1300,1303,1300,5085
20230824,135500,1223391995,1300,1297,1300,1293,1394
20230824,135400,1221586920,1297,1299,1302,1297,3786
20230824,135300,1216668322,1300,1303,1304,1300,2334
20230824,135200,1213631619,1303,1302,1303,1300,3595
20230824,135100,1208949577,1301,1301,1301,1301,2440
20230824,135000,1205775137,1301,1301,1301,1301,21
20230824,134900,1205747816,1302,1303,1303,1302,8
20230824,134800,1205737399,1295,1301,1305,1295,17277
20230824,134700,1183235503,1301,1300,1301,1300,28181
20230824,134600,1146594010,1301,1300,1301,1298,29753
20230824,134500,1107932193,1299,1298,1299,1298,10472
20230824,134400,1094329533,1298,1295,1298,1295,23633
20230824,134300,1063701019,1296,1294,1296,1294,2875
20230824,134200,1059977465,1295,1295,1295,1295,415
20230824,134100,1059440040,1295,1295,1295,1295,16
20230824,134000,1059419320,1295,1293,1295,1292,5159
20230824,133900,1052749731,1293,1293,1293,1293,60
20230824,133800,1052672151,1292,1291,1292,1291,5765
20230824,133700,1045225271,1292,1293,1293,1292,7089
20230824,133600,1036065852,1293,1293,1293,1293,22
20230824,133500,1036037406,1293,1293,1293,1292,1840
20230824,133400,1033660013,1293,1293,1293,1293,210
20230824,133300,1033388483,1293,1295,1295,1292,634
20230824,133200,1032568712,1293,1294,1294,1293,3312
20230824,133100,1028286124,1293,1294,1294,1293,110
20230824,133000,1028143786,1294,1294,1294,1294,33
20230824,132900,1028101084,1294,1294,1294,1294,110
20230824,132800,1027958744,1294,1294,1294,1293,1467
20230824,132700,1026060912,1294,1293,1294,1293,210
20230824,132600,1025789272,1294,1294,1294,1294,347
20230824,132500,1025340254,1294,1294,1294,1294,4743
20230824,132400,1019202812,1293,1292,1294,1292,2173
20230824,132300,1016395090,1292,1293,1293,1292,63
20230824,132200,1016313651,1294,1294,1294,1293,202
20230824,132100,1016052363,1294,1294,1294,1292,3002
20230824,132000,1012173748,1292,1292,1293,1291,21843
20230824,131900,983954656,1292,1293,1294,1292,3679
20230824,131800,979198099,1292,1294,1294,1292,3508
20230824,131700,974662663,1294,1292,1294,1292,431
20230824,131600,974105385,1293,1294,1294,1292,1373
20230824,131500,972330188,1294,1293,1294,1292,309
20230824,131400,971930451,1293,1293,1293,1293,160
20230824,131300,971723571,1293,1293,1293,1293,28
20230824,131200,971687367,1293,1294,1294,1293,3623
20230824,131100,967002277,1294,1293,1294,1293,5442
20230824,131000,959965704,1294,1293,1294,1293,131
20230824,130900,959796306,1294,1294,1294,1294,317
20230824,130800,959386108,1294,1294,1294,1293,1391
20230824,130700,957587069,1293,1294,1294,1293,2726
20230824,130600,954062105,1293,1295,1295,1293,7875
20230824,130500,943873063,1295,1295,1295,1293,3067
20230824,130400,939904151,1293,1294,1294,1293,1914
20230824,130300,937428729,1296,1295,1297,1293,4411
20230824,130200,931720641,1295,1296,1296,1295,5532
20230824,130100,924556496,1296,1295,1296,1295,2202
20230824,130000,921704374,1295,1295,1295,1294,47
20230824,125900,921643521,1295,1295,1295,1295,45
20230824,125800,921585246,1296,1295,1296,1295,274
20230824,125700,921230262,1295,1295,1295,1295,577
20230824,125600,920483047,1296,1295,1296,1294,614
20230824,125500,919688430,1295,1296,1296,1295,564
20230824,125400,918957750,1296,1296,1296,1296,8
20230824,125300,918947382,1293,1296,1296,1293,8574
20230824,125200,907847903,1296,1296,1296,1295,747
20230824,125100,906880206,1295,1295,1296,1295,38
20230824,125000,906830995,1295,1294,1295,1294,541
20230824,124900,906130940,1296,1296,1296,1296,101
20230824,124800,906000044,1297,1297,1297,1294,6834
20230824,124700,897153034,1295,1297,1297,1295,471
20230824,124600,896542711,1294,1298,1298,1294,2000
20230824,124500,893950711,1298,1294,1298,1293,19831
20230824,124400,868290987,1299,1295,1299,1295,6550
20230824,124300,859807061,1299,1296,1299,1296,395
20230824,124200,859293971,1296,1296,1296,1296,1109
20230824,124100,857856707,1296,1297,1297,1296,1000
20230824,124000,856560704,1299,1296,1299,1296,1311
20230824,123900,854859692,1296,1299,1299,1296,146
20230824,123800,854670074,1299,1299,1299,1299,508
20230824,123700,854010182,1299,1298,1300,1298,289
20230824,123600,853634581,1298,1296,1298,1296,695
20230824,123500,852732503,1296,1296,1296,1296,3187
20230824,123400,848602151,1296,1296,1296,1296,37
20230824,123300,848554199,1296,1296,1296,1295,1251
20230824,123200,846933922,1296,1296,1296,1296,101
20230824,123100,846803026,1295,1298,1298,1295,1416
20230824,123000,844967061,1298,1300,1300,1298,15
20230824,122900,844947587,1298,1297,1299,1295,6774
20230824,122800,836167189,1296,1296,1296,1295,1357
20230824,122700,834408529,1296,1296,1296,1296,3
20230824,122600,834404641,1295,1295,1295,1295,3
20230824,122500,834400756,1295,1295,1296,1295,598
20230824,122400,833626311,1295,1296,1296,1295,80
20230824,122300,833522683,1295,1295,1296,1295,1137
20230824,122200,832050266,1296,1296,1296,1295,6170
20230824,122100,824059993,1296,1296,1296,1295,34
20230824,122000,824015948,1296,1296,1296,1295,4271
20230824,121900,818483964,1296,1296,1296,1296,1412
20230824,121800,816654012,1296,1296,1296,1296,799
20230824,121700,815618508,1296,1296,1296,1295,1379
20230824,121600,813832701,1296,1296,1296,1296,50
20230824,121500,813767901,1296,1296,1296,1296,833
20230824,121400,812688333,1296,1297,1297,1296,2175
20230824,121300,809869383,1295,1296,1296,1295,425
20230824,121200,809318932,1297,1296,1297,1296,2511
20230824,121100,806064675,1296,1296,1296,1296,3
20230824,121000,806060787,1296,1296,1296,1296,587
20230824,120900,805300035,1295,1295,1295,1295,1288
20230824,120800,803632075,1295,1295,1295,1294,9381
20230824,120700,791485248,1295,1296,1296,1295,2541
20230824,120600,788194311,1296,1296,1296,1296,621
20230824,120500,787389495,1297,1297,1297,1295,9143
20230824,120400,775539213,1297,1297,1298,1297,1153
20230824,120300,774043771,1298,1298,1298,1298,1101
20230824,120200,772614673,1299,1299,1299,1299,545
20230824,120100,771906718,1299,1299,1299,1299,0
20230824,120000,771906718,1299,1299,1299,1299,544
20230824,115900,771200062,1299,1298,1299,1298,815
20230824,115800,770142177,1298,1297,1298,1297,605
20230824,115700,769356907,1296,1298,1298,1296,3043
20230824,115600,765410532,1297,1298,1298,1297,270
20230824,115500,765060340,1299,1299,1299,1299,2
20230824,115400,765057742,1298,1298,1298,1298,0
20230824,115300,765057742,1298,1295,1298,1295,729
20230824,115200,764111512,1295,1297,1297,1295,3648
20230824,115100,759384281,1297,1297,1297,1297,603
20230824,115000,758602190,1297,1297,1297,1297,300
20230824,114900,758213090,1297,1298,1298,1297,858
20230824,114800,757099738,1297,1297,1297,1297,0
20230824,114700,757099738,1297,1297,1297,1297,2010
20230824,114600,754492768,1297,1295,1300,1295,4059
20230824,114500,749231793,1296,1297,1297,1296,1320
20230824,114400,747520544,1297,1297,1297,1295,6732
20230824,114300,738797141,1297,1297,1297,1297,38
20230824,114200,738747855,1297,1298,1298,1297,1377
20230824,114100,736961717,1298,1299,1299,1298,6
20230824,114000,736953924,1300,1297,1300,1297,907
20230824,113900,735774845,1297,1300,1300,1297,1180
20230824,113800,734241718,1300,1300,1300,1299,3861
20230824,113700,729223318,1299,1299,1299,1299,3769
20230824,113600,724327387,1299,1299,1299,1299,107
20230824,113500,724188394,1299,1300,1300,1299,515
20230824,113400,723519408,1300,1300,1300,1300,20
20230824,113300,723493408,1300,1300,1300,1300,1675
20230824,113200,721315908,1300,1296,1300,1296,4418
20230824,113100,715590176,1295,1295,1295,1295,0
20230824,113000,715590176,1295,1301,1301,1295,21794
20230824,112900,687304440,1301,1301,1301,1300,4820
20230824,112800,681034408,1302,1302,1302,1302,1
20230824,112700,681033106,1301,1301,1301,1301,130
20230824,112600,680863976,1302,1302,1302,1301,2192
20230824,112500,678011178,1302,1303,1303,1302,507
20230824,112400,677350657,1303,1304,1304,1300,627
20230824,112300,676533639,1300,1302,1305,1300,13266
20230824,112200,659234896,1301,1302,1302,1301,530
20230824,112100,658544925,1302,1302,1302,1302,0
20230824,112000,658544925,1302,1300,1302,1300,1489
20230824,111900,656609135,1299,1300,1300,1299,746
20230824,111800,655639781,1299,1300,1300,1299,4468
20230824,111700,649831631,1300,1300,1300,1300,22
20230824,111600,649803031,1300,1300,1300,1300,12
20230824,111500,649787431,1300,1300,1300,1300,25
20230824,111400,649754931,1300,1299,1300,1299,1144
20230824,111300,648267942,1298,1300,1300,1298,1329
20230824,111200,646542898,1298,1299,1299,1298,5423
20230824,111100,639500615,1299,1299,1300,1299,289
20230824,111000,639125198,1299,1299,1299,1299,924
20230824,110900,637924922,1299,1300,1301,1299,9174
20230824,110800,625998705,1300,1300,1300,1299,4167
20230824,110700,620582139,1300,1300,1300,1300,2
20230824,110600,620579539,1299,1301,1301,1299,1357
20230824,110500,618814876,1300,1300,1300,1299,10381
20230824,110400,605329896,1300,1301,1301,1300,4223
20230824,110300,599839776,1301,1300,1301,1300,3
20230824,110200,599835875,1300,1299,1300,1299,250
20230824,110100,599510903,1300,1300,1300,1300,5867
20230824,110000,591883803,1300,1301,1302,1300,509
20230824,105900,591221723,1302,1301,1302,1301,7
20230824,105800,591212614,1302,1302,1302,1302,516
20230824,105700,590540782,1301,1300,1301,1300,197
20230824,105600,590284641,1301,1300,1301,1299,24
20230824,105500,590253445,1299,1300,1300,1299,750
20230824,105400,589278515,1300,1300,1300,1300,1246
20230824,105300,587658715,1302,1302,1302,1302,354
20230824,105200,587197807,1301,1298,1301,1298,7009
20230824,105100,578088736,1298,1298,1299,1298,74
20230824,105000,577992626,1298,1299,1299,1298,91
20230824,104900,577874447,1299,1299,1299,1299,831
20230824,104800,576794978,1297,1299,1299,1297,66
20230824,104700,576709349,1298,1298,1298,1298,100
20230824,104600,576579549,1298,1297,1298,1297,1680
20230824,104500,574398948,1298,1296,1298,1296,3742
20230824,104400,569543744,1297,1297,1297,1296,851
20230824,104300,568440197,1297,1297,1297,1297,164
20230824,104200,568227489,1297,1295,1297,1295,1514
20230824,104100,566265392,1295,1295,1295,1295,4768
20230824,104000,560090832,1295,1295,1296,1294,8969
20230824,103900,548476433,1296,1297,1297,1295,8437
20230824,103800,537542189,1297,1297,1298,1296,15921
20230824,103700,516902884,1298,1297,1298,1296,7259
20230824,103600,507488761,1297,1298,1298,1297,494
20230824,103500,506847736,1298,1299,1299,1297,595
20230824,103400,506075040,1299,1299,1299,1299,10
20230824,103300,506062050,1299,1297,1299,1297,501
20230824,103200,505412251,1297,1298,1298,1297,60
20230824,103100,505334430,1298,1298,1298,1298,500
20230824,103000,504685430,1297,1298,1299,1297,8787
20230824,102900,493280611,1299,1298,1299,1298,288
20230824,102800,492906501,1299,1299,1299,1299,1131
20230824,102700,491437332,1299,1300,1300,1299,1080
20230824,102600,490033742,1300,1300,1300,1300,224
20230824,102500,489742542,1300,1300,1300,1300,1
20230824,102400,489741242,1300,1299,1300,1299,2471
20230824,102300,486530546,1300,1300,1300,1300,5
20230824,102200,486524046,1299,1299,1299,1299,531
20230824,102100,485834277,1299,1300,1300,1299,145
20230824,102000,485645857,1300,1300,1300,1300,536
20230824,101900,484949057,1300,1299,1300,1298,5111
20230824,101800,478311513,1300,1301,1301,1300,1357
20230824,101700,476546937,1300,1300,1300,1300,5248
20230824,101600,469724537,1300,1300,1300,1300,311
20230824,101500,469320237,1300,1300,1300,1300,477
20230824,101400,468700137,1299,1298,1300,1298,1293
20230824,101300,467020802,1300,1299,1300,1298,1222
20230824,101200,465433653,1300,1298,1300,1298,60
20230824,101100,465355753,1298,1300,1300,1298,3600
20230824,101000,460675771,1298,1298,1298,1298,0
20230824,100900,460675771,1298,1298,1298,1298,3109
20230824,100800,456640289,1298,1299,1300,1298,3640
20230824,100700,451912471,1299,1298,1299,1297,5057
20230824,100600,445351484,1298,1299,1299,1298,1038
20230824,100500,444003843,1300,1301,1301,1300,145
20230824,100400,443815217,1301,1301,1301,1301,100
20230824,100300,443685117,1301,1301,1301,1301,69
20230824,100200,443595348,1300,1299,1300,1299,1797
20230824,100100,441259951,1299,1298,1299,1298,5833
20230824,100000,433684289,1297,1298,1298,1297,4765
20230824,095900,427503064,1298,1298,1298,1297,218
20230824,095800,427220200,1298,1298,1298,1298,934
20230824,095700,426007868,1299,1298,1299,1298,2485
20230824,095600,422782337,1298,1298,1298,1297,16122
20230824,095500,401868170,1298,1300,1300,1298,3999
20230824,095400,396674181,1300,1300,1300,1300,282
20230824,095300,396307581,1301,1301,1301,1301,434
20230824,095200,395742947,1301,1301,1301,1301,151
20230824,095100,395546496,1301,1301,1301,1301,34
20230824,095000,395502262,1301,1303,1303,1301,819
20230824,094900,394436124,1303,1302,1303,1301,2624
20230824,094800,391019842,1303,1303,1303,1303,443
20230824,094700,390442613,1303,1302,1303,1301,2005
20230824,094600,387833082,1302,1300,1302,1300,3311
20230824,094500,383528768,1302,1300,1302,1300,763
20230824,094400,382536866,1300,1301,1301,1300,5103
20230824,094300,375902940,1302,1301,1303,1301,4776
20230824,094200,369689341,1301,1303,1303,1301,500
20230824,094100,369038641,1304,1300,1304,1300,636
20230824,094000,368210305,1305,1304,1305,1300,531
20230824,093900,367519400,1304,1304,1304,1298,1353
20230824,093800,365755360,1304,1302,1304,1298,26844
20230824,093700,330830853,1302,1297,1302,1297,581
20230824,093600,330076640,1298,1302,1302,1297,8261
20230824,093500,319346430,1302,1302,1302,1300,747
20230824,093400,318374531,1302,1302,1302,1301,584
20230824,093300,317614168,1302,1302,1303,1302,1424
20230824,093200,315760119,1303,1301,1303,1300,2946
20230824,093100,311925421,1300,1299,1300,1299,3886
20230824,093000,306876706,1299,1299,1299,1299,226
20230824,092900,306583132,1299,1297,1299,1296,4976
20230824,092800,300130381,1296,1296,1297,1296,15877
20230824,092700,279547169,1296,1297,1297,1296,366
20230824,092600,279072817,1297,1297,1297,1296,1270
20230824,092500,277426391,1297,1296,1297,1295,18066
20230824,092400,254027631,1296,1298,1299,1296,7097
20230824,092300,244824597,1298,1299,1299,1298,1146
20230824,092200,243336697,1299,1299,1299,1299,1001
20230824,092100,242036398,1298,1297,1298,1297,2242
20230824,092000,239127987,1296,1299,1299,1296,3257
20230824,091900,234901026,1299,1299,1299,1299,10409
20230824,091800,221379735,1299,1300,1300,1295,22677
20230824,091700,191957556,1300,1301,1304,1300,1308
20230824,091600,190257142,1299,1302,1302,1299,11503
20230824,091500,175310570,1304,1302,1304,1300,4562
20230824,091400,169373379,1302,1305,1305,1302,923
20230824,091300,168169338,1305,1301,1305,1301,2041
20230824,091200,165510101,1300,1301,1305,1300,9287
20230824,091100,153400925,1301,1298,1301,1298,3609
20230824,091000,148711634,1299,1298,1300,1298,1574
20230824,090900,146667257,1298,1299,1300,1298,11129
20230824,090800,132206933,1300,1298,1300,1298,237
20230824,090700,131898905,1297,1300,1300,1297,8145
20230824,090600,121318531,1301,1298,1301,1297,1900
20230824,090500,118852312,1301,1297,1301,1297,5653
20230824,090400,111509269,1297,1299,1299,1296,23061
20230824,090300,81602209,1299,1301,1301,1297,3600
20230824,090200,76928419,1301,1300,1305,1296,11071
20230824,090100,62550252,1297,1302,1302,1297,735
20230824,090000,61596284,1305,1296,1305,1296,46917