stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,210100,2307732389,1349,1349,1349,1349,11778
20230829,210000,2307732389,1349,1349,1349,1349,0
20230829,205900,2307732389,1349,1349,1349,1349,0
20230829,205800,2307732389,1349,1349,1349,1349,0
20230829,205700,2307732389,1349,1349,1349,1349,0
20230829,205600,2307732389,1349,1349,1349,1349,0
20230829,205500,2307732389,1349,1349,1349,1349,0
20230829,205400,2307732389,1349,1349,1349,1349,0
20230829,205300,2307732389,1349,1349,1349,1349,0
20230829,205200,2307732389,1349,1349,1349,1349,0
20230829,205100,2307732389,1349,1349,1349,1349,0
20230829,205000,2307732389,1349,1349,1349,1349,0
20230829,204900,2307732389,1349,1349,1349,1349,0
20230829,204800,2307732389,1349,1349,1349,1349,0
20230829,204700,2307732389,1349,1349,1349,1349,0
20230829,204600,2307732389,1349,1349,1349,1349,0
20230829,204500,2307732389,1349,1349,1349,1349,0
20230829,204400,2307732389,1349,1349,1349,1349,0
20230829,204300,2307732389,1349,1349,1349,1349,0
20230829,204200,2307732389,1349,1349,1349,1349,0
20230829,204100,2307732389,1349,1349,1349,1349,0
20230829,204000,2307732389,1349,1349,1349,1349,0
20230829,203900,2307732389,1349,1349,1349,1349,0
20230829,203800,2307732389,1349,1349,1349,1349,0
20230829,203700,2307732389,1349,1349,1349,1349,0
20230829,203600,2307732389,1349,1349,1349,1349,0
20230829,203500,2307732389,1349,1349,1349,1349,0
20230829,203400,2307732389,1349,1349,1349,1349,0
20230829,203300,2307732389,1349,1349,1349,1349,0
20230829,203200,2307732389,1349,1349,1349,1349,0
20230829,203100,2307732389,1349,1349,1349,1349,11778
20230829,203000,2307732389,1349,1349,1349,1349,0
20230829,202900,2307732389,1349,1349,1349,1349,0
20230829,202800,2307732389,1349,1349,1349,1349,0
20230829,202700,2307732389,1349,1349,1349,1349,0
20230829,202600,2307732389,1349,1349,1349,1349,0
20230829,202500,2307732389,1349,1349,1349,1349,0
20230829,202400,2307732389,1349,1349,1349,1349,0
20230829,202300,2307732389,1349,1349,1349,1349,0
20230829,202200,2307732389,1349,1349,1349,1349,0
20230829,202100,2307732389,1349,1349,1349,1349,0
20230829,202000,2307732389,1349,1349,1349,1349,0
20230829,201900,2307732389,1349,1349,1349,1349,0
20230829,201800,2307732389,1349,1349,1349,1349,0
20230829,201700,2307732389,1349,1349,1349,1349,0
20230829,201600,2307732389,1349,1349,1349,1349,0
20230829,201500,2307732389,1349,1349,1349,1349,0
20230829,201400,2307732389,1349,1349,1349,1349,0
20230829,201300,2307732389,1349,1349,1349,1349,0
20230829,201200,2307732389,1349,1349,1349,1349,0
20230829,201100,2307732389,1349,1349,1349,1349,0
20230829,201000,2307732389,1349,1349,1349,1349,0
20230829,200900,2307732389,1349,1349,1349,1349,0
20230829,200800,2307732389,1349,1349,1349,1349,0
20230829,200700,2307732389,1349,1349,1349,1349,0
20230829,200600,2307732389,1349,1349,1349,1349,0
20230829,200500,2307732389,1349,1349,1349,1349,0
20230829,200400,2307732389,1349,1349,1349,1349,0
20230829,200300,2307732389,1349,1349,1349,1349,0
20230829,200200,2307732389,1349,1349,1349,1349,0
20230829,200100,2307732389,1349,1349,1349,1349,11778
20230829,200000,2307732389,1349,1349,1349,1349,0
20230829,195900,2307732389,1349,1349,1349,1349,0
20230829,195800,2307732389,1349,1349,1349,1349,0
20230829,195700,2307732389,1349,1349,1349,1349,0
20230829,195600,2307732389,1349,1349,1349,1349,0
20230829,195500,2307732389,1349,1349,1349,1349,0
20230829,195400,2307732389,1349,1349,1349,1349,0
20230829,195300,2307732389,1349,1349,1349,1349,0
20230829,195200,2307732389,1349,1349,1349,1349,0
20230829,195100,2307732389,1349,1349,1349,1349,0
20230829,195000,2307732389,1349,1349,1349,1349,0
20230829,194900,2307732389,1349,1349,1349,1349,0
20230829,194800,2307732389,1349,1349,1349,1349,0
20230829,194700,2307732389,1349,1349,1349,1349,0
20230829,194600,2307732389,1349,1349,1349,1349,0
20230829,194500,2307732389,1349,1349,1349,1349,0
20230829,194400,2307732389,1349,1349,1349,1349,0
20230829,194300,2307732389,1349,1349,1349,1349,0
20230829,194200,2307732389,1349,1349,1349,1349,0
20230829,194100,2307732389,1349,1349,1349,1349,0
20230829,194000,2307732389,1349,1349,1349,1349,0
20230829,193900,2307732389,1349,1349,1349,1349,0
20230829,193800,2307732389,1349,1349,1349,1349,0
20230829,193700,2307732389,1349,1349,1349,1349,0
20230829,193600,2307732389,1349,1349,1349,1349,0
20230829,193500,2307732389,1349,1349,1349,1349,0
20230829,193400,2307732389,1349,1349,1349,1349,0
20230829,193300,2307732389,1349,1349,1349,1349,0
20230829,193200,2307732389,1349,1349,1349,1349,0
20230829,193100,2307732389,1349,1349,1349,1349,11778
20230829,193000,2307732389,1349,1349,1349,1349,0
20230829,192900,2307732389,1349,1349,1349,1349,0
20230829,192800,2307732389,1349,1349,1349,1349,0
20230829,192700,2307732389,1349,1349,1349,1349,0
20230829,192600,2307732389,1349,1349,1349,1349,0
20230829,192500,2307732389,1349,1349,1349,1349,0
20230829,192400,2307732389,1349,1349,1349,1349,0
20230829,192300,2307732389,1349,1349,1349,1349,0
20230829,192200,2307732389,1349,1349,1349,1349,0
20230829,192100,2307732389,1349,1349,1349,1349,0
20230829,192000,2307732389,1349,1349,1349,1349,0
20230829,191900,2307732389,1349,1349,1349,1349,0
20230829,191800,2307732389,1349,1349,1349,1349,0
20230829,191700,2307732389,1349,1349,1349,1349,0
20230829,191600,2307732389,1349,1349,1349,1349,0
20230829,191500,2307732389,1349,1349,1349,1349,0
20230829,191400,2307732389,1349,1349,1349,1349,0
20230829,191300,2307732389,1349,1349,1349,1349,0
20230829,191200,2307732389,1349,1349,1349,1349,0
20230829,191100,2307732389,1349,1349,1349,1349,0
20230829,191000,2307732389,1349,1349,1349,1349,0
20230829,190900,2307732389,1349,1349,1349,1349,0
20230829,190800,2307732389,1349,1349,1349,1349,0
20230829,190700,2307732389,1349,1349,1349,1349,0
20230829,190600,2307732389,1349,1349,1349,1349,0
20230829,190500,2307732389,1349,1349,1349,1349,0
20230829,190400,2307732389,1349,1349,1349,1349,0
20230829,190300,2307732389,1349,1349,1349,1349,0
20230829,190200,2307732389,1349,1349,1349,1349,0
20230829,190100,2307732389,1349,1349,1349,1349,11778
20230829,190000,2307732389,1349,1349,1349,1349,0
20230829,185900,2307732389,1349,1349,1349,1349,0
20230829,185800,2307732389,1349,1349,1349,1349,0
20230829,185700,2307732389,1349,1349,1349,1349,0
20230829,185600,2307732389,1349,1349,1349,1349,0
20230829,185500,2307732389,1349,1349,1349,1349,0
20230829,185400,2307732389,1349,1349,1349,1349,0
20230829,185300,2307732389,1349,1349,1349,1349,0
20230829,185200,2307732389,1349,1349,1349,1349,0
20230829,185100,2307732389,1349,1349,1349,1349,0
20230829,185000,2307732389,1349,1349,1349,1349,0
20230829,184900,2307732389,1349,1349,1349,1349,0
20230829,184800,2307732389,1349,1349,1349,1349,0
20230829,184700,2307732389,1349,1349,1349,1349,0
20230829,184600,2307732389,1349,1349,1349,1349,0
20230829,184500,2307732389,1349,1349,1349,1349,0
20230829,184400,2307732389,1349,1349,1349,1349,0
20230829,184300,2307732389,1349,1349,1349,1349,0
20230829,184200,2307732389,1349,1349,1349,1349,0
20230829,184100,2307732389,1349,1349,1349,1349,0
20230829,184000,2307732389,1349,1349,1349,1349,0
20230829,183900,2307732389,1349,1349,1349,1349,0
20230829,183800,2307732389,1349,1349,1349,1349,0
20230829,183700,2307732389,1349,1349,1349,1349,0
20230829,183600,2307732389,1349,1349,1349,1349,0
20230829,183500,2307732389,1349,1349,1349,1349,0
20230829,183400,2307732389,1349,1349,1349,1349,0
20230829,183300,2307732389,1349,1349,1349,1349,0
20230829,183200,2307732389,1349,1349,1349,1349,0
20230829,183100,2307732389,1349,1349,1349,1349,11778
20230829,183000,2307732389,1349,1349,1349,1349,0
20230829,182900,2307732389,1349,1349,1349,1349,0
20230829,182800,2307732389,1349,1349,1349,1349,0
20230829,182700,2307732389,1349,1349,1349,1349,0
20230829,182600,2307732389,1349,1349,1349,1349,0
20230829,182500,2307732389,1349,1349,1349,1349,0
20230829,182400,2307732389,1349,1349,1349,1349,0
20230829,182300,2307732389,1349,1349,1349,1349,0
20230829,182200,2307732389,1349,1349,1349,1349,0
20230829,182100,2307732389,1349,1349,1349,1349,0
20230829,182000,2307732389,1349,1349,1349,1349,0
20230829,181900,2307732389,1349,1349,1349,1349,0
20230829,181800,2307732389,1349,1349,1349,1349,0
20230829,181700,2307732389,1349,1349,1349,1349,0
20230829,181600,2307732389,1349,1349,1349,1349,0
20230829,181500,2307732389,1349,1349,1349,1349,0
20230829,181400,2307732389,1349,1349,1349,1349,0
20230829,181300,2307732389,1349,1349,1349,1349,0
20230829,181200,2307732389,1349,1349,1349,1349,0
20230829,181100,2307732389,1349,1349,1349,1349,0
20230829,181000,2307732389,1349,1349,1349,1349,0
20230829,180900,2307732389,1349,1349,1349,1349,0
20230829,180800,2307732389,1349,1349,1349,1349,0
20230829,180700,2307732389,1349,1349,1349,1349,0
20230829,180600,2307732389,1349,1349,1349,1349,0
20230829,180500,2307732389,1349,1349,1349,1349,0
20230829,180400,2307732389,1349,1349,1349,1349,0
20230829,180300,2307732389,1349,1349,1349,1349,0
20230829,180200,2307732389,1349,1349,1349,1349,0
20230829,180100,2307732389,1349,1349,1349,1349,11778
20230829,180000,2307732389,1349,1349,1349,1349,0
20230829,175900,2307732389,1349,1349,1349,1349,0
20230829,175800,2307732389,1349,1349,1349,1349,0
20230829,175700,2307732389,1349,1349,1349,1349,0
20230829,175600,2307732389,1349,1349,1349,1349,0
20230829,175500,2307732389,1349,1349,1349,1349,0
20230829,175400,2307732389,1349,1349,1349,1349,0
20230829,175300,2307732389,1349,1349,1349,1349,0
20230829,175200,2307732389,1349,1349,1349,1349,0
20230829,175100,2307732389,1349,1349,1349,1349,0
20230829,175000,2307732389,1349,1349,1349,1349,0
20230829,174900,2307732389,1349,1349,1349,1349,0
20230829,174800,2307732389,1349,1349,1349,1349,0
20230829,174700,2307732389,1349,1349,1349,1349,0
20230829,174600,2307732389,1349,1349,1349,1349,0
20230829,174500,2307732389,1349,1349,1349,1349,0
20230829,174400,2307732389,1349,1349,1349,1349,0
20230829,174300,2307732389,1349,1349,1349,1349,0
20230829,174200,2307732389,1349,1349,1349,1349,0
20230829,174100,2307732389,1349,1349,1349,1349,0
20230829,174000,2307732389,1349,1349,1349,1349,0
20230829,173900,2307732389,1349,1349,1349,1349,0
20230829,173800,2307732389,1349,1349,1349,1349,0
20230829,173700,2307732389,1349,1349,1349,1349,0
20230829,173600,2307732389,1349,1349,1349,1349,0
20230829,173500,2307732389,1349,1349,1349,1349,0
20230829,173400,2307732389,1349,1349,1349,1349,0
20230829,173300,2307732389,1349,1349,1349,1349,0
20230829,173200,2307732389,1349,1349,1349,1349,0
20230829,173100,2307732389,1349,1349,1349,1349,11778
20230829,173000,2307732389,1349,1349,1349,1349,0
20230829,172900,2307732389,1349,1349,1349,1349,0
20230829,172800,2307732389,1349,1349,1349,1349,0
20230829,172700,2307732389,1349,1349,1349,1349,0
20230829,172600,2307732389,1349,1349,1349,1349,0
20230829,172500,2307732389,1349,1349,1349,1349,0
20230829,172400,2307732389,1349,1349,1349,1349,0
20230829,172300,2307732389,1349,1349,1349,1349,0
20230829,172200,2307732389,1349,1349,1349,1349,0
20230829,172100,2307732389,1349,1349,1349,1349,0
20230829,172000,2307732389,1349,1349,1349,1349,0
20230829,171900,2307732389,1349,1349,1349,1349,0
20230829,171800,2307732389,1349,1349,1349,1349,0
20230829,171700,2307732389,1349,1349,1349,1349,0
20230829,171600,2307732389,1349,1349,1349,1349,0
20230829,171500,2307732389,1349,1349,1349,1349,0
20230829,171400,2307732389,1349,1349,1349,1349,0
20230829,171300,2307732389,1349,1349,1349,1349,0
20230829,171200,2307732389,1349,1349,1349,1349,0
20230829,171100,2307732389,1349,1349,1349,1349,0
20230829,171000,2307732389,1349,1349,1349,1349,0
20230829,170900,2307732389,1349,1349,1349,1349,0
20230829,170800,2307732389,1349,1349,1349,1349,0
20230829,170700,2307732389,1349,1349,1349,1349,0
20230829,170600,2307732389,1349,1349,1349,1349,0
20230829,170500,2307732389,1349,1349,1349,1349,0
20230829,170400,2307732389,1349,1349,1349,1349,0
20230829,170300,2307732389,1349,1349,1349,1349,0
20230829,170200,2307732389,1349,1349,1349,1349,0
20230829,170100,2307732389,1349,1349,1349,1349,11778
20230829,170000,2307732389,1349,1349,1349,1349,0
20230829,165900,2307732389,1349,1349,1349,1349,0
20230829,165800,2307732389,1349,1349,1349,1349,0
20230829,165700,2307732389,1349,1349,1349,1349,0
20230829,165600,2307732389,1349,1349,1349,1349,0
20230829,165500,2307732389,1349,1349,1349,1349,0
20230829,165400,2307732389,1349,1349,1349,1349,0
20230829,165300,2307732389,1349,1349,1349,1349,0
20230829,165200,2307732389,1349,1349,1349,1349,0
20230829,165100,2307732389,1349,1349,1349,1349,0
20230829,165000,2307732389,1349,1349,1349,1349,0
20230829,164900,2307732389,1349,1349,1349,1349,0
20230829,164800,2307732389,1349,1349,1349,1349,0
20230829,164700,2307732389,1349,1349,1349,1349,0
20230829,164600,2307732389,1349,1349,1349,1349,0
20230829,164500,2307732389,1349,1349,1349,1349,0
20230829,164400,2307732389,1349,1349,1349,1349,0
20230829,164300,2307732389,1349,1349,1349,1349,0
20230829,164200,2307732389,1349,1349,1349,1349,0
20230829,164100,2307732389,1349,1349,1349,1349,0
20230829,164000,2307732389,1349,1349,1349,1349,0
20230829,163900,2307732389,1349,1349,1349,1349,0
20230829,163800,2307732389,1349,1349,1349,1349,0
20230829,163700,2307732389,1349,1349,1349,1349,0
20230829,163600,2307732389,1349,1349,1349,1349,0
20230829,163500,2307732389,1349,1349,1349,1349,0
20230829,163400,2307732389,1349,1349,1349,1349,0
20230829,163300,2307732389,1349,1349,1349,1349,0
20230829,163200,2307732389,1349,1349,1349,1349,0
20230829,163100,2307732389,1349,1349,1349,1349,11778
20230829,163000,2307732389,1349,1349,1349,1349,0
20230829,162900,2307732389,1349,1349,1349,1349,0
20230829,162800,2307732389,1349,1349,1349,1349,0
20230829,162700,2307732389,1349,1349,1349,1349,0
20230829,162600,2307732389,1349,1349,1349,1349,0
20230829,162500,2307732389,1349,1349,1349,1349,0
20230829,162400,2307732389,1349,1349,1349,1349,0
20230829,162300,2307732389,1349,1349,1349,1349,0
20230829,162200,2307732389,1349,1349,1349,1349,0
20230829,162100,2307732389,1349,1349,1349,1349,0
20230829,162000,2307732389,1349,1349,1349,1349,0
20230829,161900,2307732389,1349,1349,1349,1349,0
20230829,161800,2307732389,1349,1349,1349,1349,0
20230829,161700,2307732389,1349,1349,1349,1349,0
20230829,161600,2307732389,1349,1349,1349,1349,0
20230829,161500,2307732389,1349,1349,1349,1349,0
20230829,161400,2307732389,1349,1349,1349,1349,0
20230829,161300,2307732389,1349,1349,1349,1349,0
20230829,161200,2307732389,1349,1349,1349,1349,0
20230829,161100,2307732389,1349,1349,1349,1349,0
20230829,161000,2307732389,1349,1349,1349,1349,0
20230829,160900,2307732389,1349,1349,1349,1349,0
20230829,160800,2307732389,1349,1349,1349,1349,0
20230829,160700,2307732389,1349,1349,1349,1349,0
20230829,160600,2307732389,1349,1349,1349,1349,0
20230829,160500,2307732389,1349,1349,1349,1349,0
20230829,160400,2307732389,1349,1349,1349,1349,0
20230829,160300,2307732389,1349,1349,1349,1349,0
20230829,160200,2307732389,1349,1349,1349,1349,0
20230829,160100,2307732389,1349,1349,1349,1349,11778
20230829,160000,2307732389,1349,1349,1349,1349,0
20230829,155900,2307732389,1349,1349,1349,1349,0
20230829,155800,2307732389,1349,1349,1349,1349,0
20230829,155700,2307732389,1349,1349,1349,1349,0
20230829,155600,2307732389,1349,1349,1349,1349,0
20230829,155500,2307732389,1349,1349,1349,1349,0
20230829,155400,2307732389,1349,1349,1349,1349,0
20230829,155300,2307732389,1349,1349,1349,1349,0
20230829,155200,2307732389,1349,1349,1349,1349,0
20230829,155100,2307732389,1349,1349,1349,1349,0
20230829,155000,2307732389,1349,1349,1349,1349,0
20230829,154900,2307732389,1349,1349,1349,1349,0
20230829,154800,2307732389,1349,1349,1349,1349,0
20230829,154700,2307732389,1349,1349,1349,1349,0
20230829,154600,2307732389,1349,1349,1349,1349,0
20230829,154500,2307732389,1349,1349,1349,1349,0
20230829,154400,2307732389,1349,1349,1349,1349,0
20230829,154300,2307732389,1349,1349,1349,1349,0
20230829,154200,2307732389,1349,1349,1349,1349,0
20230829,154100,2307732389,1349,1349,1349,1349,0
20230829,154000,2307732389,1349,1349,1349,1349,0
20230829,153900,2307732389,1349,1349,1349,1349,0
20230829,153800,2307732389,1349,1349,1349,1349,0
20230829,153700,2307732389,1349,1349,1349,1349,0
20230829,153600,2307732389,1349,1349,1349,1349,0
20230829,153500,2307732389,1349,1349,1349,1349,0
20230829,153400,2307732389,1349,1349,1349,1349,0
20230829,153300,2307732389,1349,1349,1349,1349,0
20230829,153200,2307732389,1349,1349,1349,1349,0
20230829,153100,2307732389,1349,1349,1349,1349,11778
20230829,153000,2307732389,1349,1349,1349,1349,11778
20230829,152900,2291843867,1349,1349,1349,1349,0
20230829,152800,2291843867,1349,1349,1349,1349,0
20230829,152700,2291843867,1349,1349,1349,1349,0
20230829,152600,2291843867,1349,1349,1349,1349,0
20230829,152500,2291843867,1349,1349,1349,1349,0
20230829,152400,2291843867,1349,1349,1349,1349,0
20230829,152300,2291843867,1349,1349,1349,1349,0
20230829,152200,2291843867,1349,1349,1349,1349,0
20230829,152100,2291843867,1349,1349,1349,1349,0
20230829,152000,2291843867,1349,1349,1349,1349,0
20230829,151900,2291843867,1349,1349,1350,1349,13166
20230829,151800,2274077600,1349,1349,1349,1349,3991
20230829,151700,2268693741,1350,1348,1350,1348,1008
20230829,151600,2267334016,1350,1349,1350,1349,261
20230829,151500,2266981926,1350,1350,1350,1347,45
20230829,151400,2266921218,1350,1347,1350,1347,2056
20230829,151300,2264151783,1348,1349,1349,1347,4623
20230829,151200,2257920343,1350,1349,1350,1347,6016
20230829,151100,2249810959,1349,1348,1349,1347,1827
20230829,151000,2247347987,1348,1348,1348,1347,4648
20230829,150900,2241082631,1349,1350,1350,1349,581
20230829,150800,2240298803,1350,1350,1350,1350,201
20230829,150700,2240027453,1348,1349,1349,1348,750
20230829,150600,2239016452,1350,1350,1350,1350,294
20230829,150500,2238619552,1350,1349,1350,1349,395
20230829,150400,2238086696,1349,1348,1349,1348,3808
20230829,150300,2232950199,1348,1348,1349,1348,2229
20230829,150200,2229945407,1349,1349,1349,1349,792
20230829,150100,2228876999,1349,1351,1351,1349,489
20230829,150000,2228217255,1351,1351,1351,1351,350
20230829,145900,2227744405,1351,1350,1351,1348,1954
20230829,145800,2225109153,1350,1350,1350,1350,300
20230829,145700,2224704153,1350,1351,1351,1350,4901
20230829,145600,2218087802,1350,1350,1350,1350,3351
20230829,145500,2213563952,1349,1350,1350,1349,115
20230829,145400,2213408712,1350,1351,1351,1348,455
20230829,145300,2212794131,1348,1350,1350,1348,2054
20230829,145200,2210021425,1350,1349,1350,1348,849
20230829,145100,2208876756,1349,1349,1349,1348,945
20230829,145000,2207602001,1349,1349,1349,1349,226
20230829,144900,2207297127,1349,1349,1349,1348,622
20230829,144800,2206458050,1349,1350,1350,1349,1150
20230829,144700,2204906550,1350,1350,1350,1350,1532
20230829,144600,2202838350,1351,1348,1351,1348,1727
20230829,144500,2200506759,1349,1350,1350,1349,4026
20230829,144400,2195075239,1350,1350,1350,1350,298
20230829,144300,2194672939,1350,1350,1350,1350,458
20230829,144200,2194054639,1350,1351,1351,1350,2484
20230829,144100,2190701140,1351,1351,1351,1351,100
20230829,144000,2190566040,1350,1350,1350,1350,1546
20230829,143900,2188478940,1351,1349,1351,1349,402
20230829,143800,2187936078,1351,1351,1351,1351,285
20230829,143700,2187551043,1350,1349,1350,1349,29
20230829,143600,2187511894,1350,1350,1350,1350,732
20230829,143500,2186523694,1350,1350,1350,1350,4129
20230829,143400,2180949544,1350,1350,1351,1349,883
20230829,143300,2179757490,1350,1350,1350,1350,0
20230829,143200,2179757490,1350,1351,1351,1350,110
20230829,143100,2179608980,1351,1349,1351,1349,575
20230829,143000,2178832847,1351,1351,1351,1351,782
20230829,142900,2177776365,1351,1351,1351,1351,68
20230829,142800,2177684497,1350,1350,1350,1350,1550
20230829,142700,2175591997,1350,1351,1351,1350,63
20230829,142600,2175506925,1351,1350,1351,1350,424
20230829,142500,2174934102,1351,1351,1351,1351,6
20230829,142400,2174925996,1351,1351,1351,1351,510
20230829,142300,2174236986,1351,1351,1351,1351,1
20230829,142200,2174235635,1351,1350,1351,1350,2609
20230829,142100,2170713095,1350,1351,1352,1350,3864
20230829,142000,2165496108,1351,1350,1351,1350,1481
20230829,141900,2163496484,1351,1352,1352,1351,696
20230829,141800,2162555842,1352,1352,1352,1352,520
20230829,141700,2161852802,1352,1352,1352,1352,50
20230829,141600,2161785202,1352,1352,1352,1352,228
20230829,141500,2161476946,1352,1350,1352,1350,513
20230829,141400,2160783666,1350,1350,1350,1350,1
20230829,141300,2160782316,1350,1350,1350,1350,1001
20230829,141200,2159430966,1352,1352,1352,1352,0
20230829,141100,2159430966,1352,1350,1352,1350,1222
20230829,141000,2157780906,1351,1351,1351,1351,404
20230829,140900,2157235102,1351,1351,1351,1351,0
20230829,140800,2157235102,1351,1351,1351,1351,163
20230829,140700,2157014889,1347,1348,1348,1347,915
20230829,140600,2155781696,1352,1348,1352,1348,322
20230829,140500,2155346752,1348,1351,1351,1348,35
20230829,140400,2155299546,1352,1349,1352,1348,1148
20230829,140300,2153750591,1350,1350,1351,1350,1082
20230829,140200,2152289791,1350,1350,1350,1350,2141
20230829,140100,2149399441,1350,1351,1351,1347,1341
20230829,140000,2147591585,1347,1346,1347,1343,2031
20230829,135900,2144861548,1346,1349,1349,1346,6354
20230829,135800,2136293981,1349,1348,1352,1348,2828
20230829,135700,2132478103,1348,1352,1352,1348,1947
20230829,135600,2129845887,1352,1352,1352,1349,1789
20230829,135500,2127427759,1351,1351,1351,1351,1201
20230829,135400,2125805208,1348,1350,1351,1348,1301
20230829,135300,2124049205,1350,1351,1351,1350,331
20230829,135200,2123602344,1351,1351,1351,1351,4
20230829,135100,2123596940,1352,1353,1353,1352,3842
20230829,135000,2118401779,1352,1352,1353,1352,4793
20230829,134900,2111921632,1351,1351,1351,1351,1374
20230829,134800,2110065358,1350,1351,1351,1350,287
20230829,134700,2109677661,1351,1350,1351,1350,150
20230829,134600,2109475111,1350,1350,1351,1350,818
20230829,134500,2108370783,1350,1350,1350,1350,45
20230829,134400,2108310033,1350,1345,1350,1345,17
20230829,134300,2108287158,1343,1343,1343,1343,100
20230829,134200,2108152858,1342,1352,1352,1341,26830
20230829,134100,2072063609,1352,1352,1352,1347,32008
20230829,134000,2028946324,1351,1356,1356,1347,80012
20230829,133900,1920902345,1356,1355,1356,1355,3
20230829,133800,1920898278,1357,1352,1357,1352,3244
20230829,133700,1916501521,1351,1353,1353,1351,1218
20230829,133600,1914854710,1355,1352,1355,1352,619
20230829,133500,1914016409,1351,1352,1353,1351,5200
20230829,133400,1906986538,1353,1353,1355,1353,2005
20230829,133300,1904273769,1351,1353,1353,1351,31610
20230829,133200,1861564187,1352,1352,1352,1352,204
20230829,133100,1861288379,1353,1353,1353,1351,2564
20230829,133000,1857819789,1355,1352,1355,1351,2036
20230829,132900,1855064858,1351,1350,1353,1350,1564
20230829,132800,1852950101,1351,1351,1351,1351,1414
20230829,132700,1851039787,1351,1353,1353,1351,1102
20230829,132600,1849550983,1351,1352,1352,1351,4429
20230829,132500,1843566579,1353,1353,1354,1353,1405
20230829,132400,1841665352,1354,1354,1354,1354,1437
20230829,132300,1839719654,1354,1351,1354,1351,4407
20230829,132200,1833761956,1352,1351,1352,1350,10712
20230829,132100,1819298512,1351,1352,1352,1351,353
20230829,132000,1818821375,1352,1351,1352,1351,1345
20230829,131900,1817004010,1351,1351,1352,1350,6964
20230829,131800,1807596500,1354,1352,1354,1351,8085
20230829,131700,1796672773,1351,1351,1354,1350,8991
20230829,131600,1784522290,1351,1351,1354,1351,9200
20230829,131500,1772088092,1351,1353,1353,1351,11049
20230829,131400,1757155894,1353,1354,1354,1353,1110
20230829,131300,1755653898,1353,1354,1354,1353,4572
20230829,131200,1749464910,1354,1356,1356,1354,1554
20230829,131100,1747360724,1356,1357,1357,1353,2528
20230829,131000,1743936531,1356,1356,1356,1356,972
20230829,130900,1742618499,1356,1356,1356,1355,1857
20230829,130800,1740101649,1356,1355,1356,1355,4488
20230829,130700,1734015939,1356,1356,1356,1355,2045
20230829,130600,1731243696,1356,1356,1357,1356,324
20230829,130500,1730804351,1357,1357,1357,1357,807
20230829,130400,1729709252,1358,1358,1358,1358,191
20230829,130300,1729449874,1358,1357,1358,1357,1631
20230829,130200,1727236448,1357,1357,1357,1357,716
20230829,130100,1726264836,1358,1357,1358,1357,2077
20230829,130000,1723446070,1358,1357,1358,1357,27
20230829,125900,1723409429,1358,1358,1358,1358,557
20230829,125800,1722653023,1357,1357,1357,1357,102
20230829,125700,1722514609,1357,1357,1357,1357,52
20230829,125600,1722444045,1359,1359,1359,1358,129
20230829,125500,1722268735,1359,1359,1359,1358,154
20230829,125400,1722059549,1359,1360,1360,1353,15099
20230829,125300,1701566315,1359,1360,1360,1359,2394
20230829,125200,1698312796,1360,1360,1361,1360,5971
20230829,125100,1690192176,1360,1360,1360,1359,10363
20230829,125000,1676098521,1360,1358,1360,1357,35153
20230829,124900,1628317277,1357,1357,1357,1357,0
20230829,124800,1628317277,1357,1356,1357,1356,2972
20230829,124700,1624284522,1356,1356,1357,1356,5982
20230829,124600,1616172542,1356,1356,1357,1356,2540
20230829,124500,1612728183,1357,1356,1357,1356,2
20230829,124400,1612725470,1357,1356,1357,1355,2362
20230829,124300,1609523579,1355,1356,1356,1355,370
20230829,124200,1609022209,1356,1356,1356,1356,15
20230829,124100,1609001869,1356,1355,1356,1355,308
20230829,124000,1608584252,1355,1355,1355,1355,8023
20230829,123900,1597713087,1355,1355,1355,1355,161
20230829,123800,1597494932,1355,1354,1355,1354,239
20230829,123700,1597171125,1353,1353,1353,1353,2709
20230829,123600,1593505848,1353,1353,1353,1352,2319
20230829,123500,1590369391,1353,1354,1354,1352,5027
20230829,123400,1583569461,1354,1354,1354,1354,0
20230829,123300,1583569461,1354,1353,1354,1353,261
20230829,123200,1583216095,1355,1355,1355,1355,26
20230829,123100,1583180865,1355,1354,1355,1353,757
20230829,123000,1582156118,1354,1354,1354,1354,143
20230829,122900,1581962496,1353,1354,1354,1352,3342
20230829,122800,1577443429,1352,1353,1354,1352,4393
20230829,122700,1571502788,1353,1354,1354,1353,106
20230829,122600,1571359270,1354,1353,1354,1353,1313
20230829,122500,1569582468,1353,1355,1355,1353,4204
20230829,122400,1563890685,1356,1356,1356,1355,906
20230829,122300,1562662701,1356,1355,1356,1355,3477
20230829,122200,1557950364,1356,1357,1357,1356,5974
20230829,122100,1549845410,1357,1357,1357,1355,583
20230829,122000,1549054904,1357,1357,1357,1357,199
20230829,121900,1548784861,1357,1357,1357,1357,515
20230829,121800,1548086006,1358,1355,1358,1355,7012
20230829,121700,1538569721,1355,1358,1358,1355,1266
20230829,121600,1536851086,1356,1357,1358,1356,2613
20230829,121500,1533306199,1357,1357,1357,1357,873
20230829,121400,1532121538,1357,1358,1358,1357,775
20230829,121300,1531069862,1357,1357,1358,1357,861
20230829,121200,1529900747,1358,1357,1358,1357,522
20230829,121100,1529192243,1358,1359,1359,1356,1030
20230829,121000,1527793985,1359,1358,1359,1358,301
20230829,120900,1527385226,1359,1358,1359,1358,5685
20230829,120800,1519664812,1358,1358,1358,1355,1113
20230829,120700,1518153388,1359,1359,1359,1356,4952
20230829,120600,1511435078,1358,1355,1358,1355,24367
20230829,120500,1478359277,1355,1355,1355,1355,1581
20230829,120400,1476217022,1355,1356,1356,1355,4197
20230829,120300,1470528365,1357,1357,1357,1356,1184
20230829,120200,1468922677,1356,1356,1356,1356,1213
20230829,120100,1467277849,1357,1354,1357,1353,16895
20230829,120000,1444375856,1354,1355,1355,1354,729
20230829,115900,1443388789,1355,1355,1356,1355,810
20230829,115800,1442291104,1356,1354,1356,1354,771
20230829,115700,1441247168,1356,1355,1357,1355,2359
20230829,115600,1438050720,1357,1356,1357,1356,2633
20230829,115500,1434479740,1357,1356,1357,1356,4565
20230829,115400,1428286998,1356,1357,1357,1356,3509
20230829,115300,1423528791,1356,1357,1357,1356,2680
20230829,115200,1419894707,1357,1357,1358,1350,10174
20230829,115100,1406130573,1358,1357,1359,1356,5698
20230829,115000,1398398029,1357,1356,1357,1356,962
20230829,114900,1397093457,1356,1355,1356,1355,3005
20230829,114800,1393019680,1356,1353,1356,1353,10056
20230829,114700,1379398411,1353,1352,1353,1352,1922
20230829,114600,1376799866,1351,1351,1351,1350,712
20230829,114500,1375838455,1351,1351,1352,1350,11177
20230829,114400,1360743697,1352,1351,1352,1351,246
20230829,114300,1360411195,1352,1352,1352,1352,209
20230829,114200,1360128627,1352,1352,1352,1352,473
20230829,114100,1359489131,1352,1353,1353,1352,1176
20230829,114000,1357898757,1353,1352,1353,1352,12
20230829,113900,1357882522,1352,1354,1354,1352,9
20230829,113800,1357870352,1354,1352,1354,1352,4002
20230829,113700,1352459644,1354,1353,1354,1353,971
20230829,113600,1351145410,1354,1352,1354,1352,1085
20230829,113500,1349678320,1353,1353,1354,1352,3371
20230829,113400,1345117067,1354,1354,1355,1354,283
20230829,113300,1344733855,1355,1354,1355,1354,1010
20230829,113200,1343366305,1355,1354,1355,1354,160
20230829,113100,1343149581,1354,1354,1354,1354,243
20230829,113000,1342820559,1353,1353,1353,1353,5383
20230829,112900,1335537360,1353,1353,1354,1353,1886
20230829,112800,1332985355,1354,1354,1354,1353,2869
20230829,112700,1329103486,1354,1354,1354,1354,824
20230829,112600,1327987790,1355,1354,1355,1354,321
20230829,112500,1327552896,1354,1354,1354,1354,1314
20230829,112400,1325773740,1354,1354,1354,1354,246
20230829,112300,1325440656,1354,1354,1354,1354,1254
20230829,112200,1323742740,1355,1356,1356,1355,2558
20230829,112100,1320276530,1356,1356,1356,1355,1121
20230829,112000,1318757105,1356,1356,1356,1356,3193
20230829,111900,1314427397,1356,1357,1357,1356,1387
20230829,111800,1312545508,1356,1357,1357,1356,303
20230829,111700,1312134637,1357,1357,1358,1357,2615
20230829,111600,1308586078,1357,1358,1358,1357,205
20230829,111500,1308307798,1358,1359,1359,1358,952
20230829,111400,1307014960,1358,1359,1360,1358,4231
20230829,111300,1301265987,1359,1358,1359,1358,481
20230829,111200,1300612687,1358,1358,1358,1357,2893
20230829,111100,1296684005,1358,1358,1358,1356,5420
20230829,111000,1289331445,1357,1354,1357,1354,4929
20230829,110900,1282646378,1354,1353,1354,1353,2
20230829,110800,1282643671,1353,1354,1354,1353,2390
20230829,110700,1279408401,1355,1355,1355,1353,5539
20230829,110600,1271905676,1354,1354,1355,1354,551
20230829,110500,1271159621,1354,1354,1354,1354,656
20230829,110400,1270271397,1354,1355,1355,1354,4
20230829,110300,1270265978,1354,1355,1355,1354,87
20230829,110200,1270148145,1354,1356,1356,1354,800
20230829,110100,1269064658,1355,1355,1356,1355,10071
20230829,110000,1255408894,1355,1354,1355,1354,406
20230829,105900,1254859164,1355,1354,1355,1354,2501
20230829,105800,1251470310,1355,1355,1356,1355,3463
20230829,105700,1246777911,1355,1355,1355,1355,440
20230829,105600,1246181711,1355,1356,1356,1355,2062
20230829,105500,1243387690,1356,1356,1356,1356,51
20230829,105400,1243318534,1355,1355,1355,1355,1000
20230829,105300,1241963534,1356,1356,1356,1356,11
20230829,105200,1241948618,1356,1355,1356,1355,3080
20230829,105100,1237772721,1355,1355,1355,1355,2
20230829,105000,1237770011,1355,1358,1358,1355,4744
20230829,104900,1231337831,1357,1359,1359,1357,1527
20230829,104800,1229264807,1360,1361,1361,1360,2962
20230829,104700,1225235350,1361,1358,1362,1358,24840
20230829,104600,1191444349,1358,1355,1358,1355,37650
20230829,104500,1140323314,1356,1356,1356,1356,74
20230829,104400,1140222970,1356,1356,1356,1356,3
20230829,104300,1140218902,1356,1355,1356,1354,1170
20230829,104200,1138633560,1353,1355,1355,1353,1147
20230829,104100,1137080357,1355,1355,1355,1355,559
20230829,104000,1136322912,1353,1353,1355,1353,7942
20230829,103900,1125575874,1355,1355,1355,1355,243
20230829,103800,1125246609,1355,1353,1355,1353,199
20230829,103700,1124977166,1353,1354,1355,1353,571
20230829,103600,1124203512,1352,1353,1355,1352,33573
20230829,103500,1078776207,1353,1355,1355,1353,9651
20230829,103400,1065715524,1355,1353,1355,1353,5539
20230829,103300,1058210185,1354,1354,1354,1354,727
20230829,103200,1057225827,1352,1352,1354,1352,850
20230829,103100,1056076621,1352,1352,1352,1352,1
20230829,103000,1056075269,1351,1351,1351,1351,20
20230829,102900,1056048249,1350,1350,1350,1350,1084
20230829,102800,1054584849,1352,1352,1352,1350,6632
20230829,102700,1045629718,1351,1351,1351,1351,9
20230829,102600,1045617559,1351,1351,1351,1350,5513
20230829,102500,1038174502,1350,1350,1351,1350,2144
20230829,102400,1035279491,1352,1352,1352,1352,8
20230829,102300,1035268675,1350,1349,1350,1349,729
20230829,102200,1034285026,1350,1350,1350,1349,2474
20230829,102100,1030947227,1350,1350,1350,1349,278
20230829,102000,1030572001,1349,1349,1349,1349,45
20230829,101900,1030511296,1349,1348,1349,1348,1651
20230829,101800,1028284773,1348,1349,1349,1348,3935
20230829,101700,1022977350,1349,1348,1349,1348,3144
20230829,101600,1018739110,1348,1349,1349,1348,2494
20230829,101500,1015376908,1348,1349,1349,1348,3146
20230829,101400,1011134504,1350,1351,1352,1350,30428
20230829,101300,970027240,1352,1352,1352,1351,2294
20230829,101200,966927271,1352,1352,1352,1352,352
20230829,101100,966451367,1352,1352,1352,1351,3596
20230829,101000,961592675,1352,1352,1352,1352,38
20230829,100900,961541299,1352,1353,1353,1352,3401
20230829,100800,956942647,1353,1353,1353,1352,448
20230829,100700,956336522,1354,1354,1354,1354,937
20230829,100600,955067824,1354,1354,1356,1354,1642
20230829,100500,952843246,1354,1358,1358,1354,3213
20230829,100400,948489668,1356,1359,1359,1356,7180
20230829,100300,938743746,1359,1358,1359,1358,3237
20230829,100200,934347673,1359,1358,1359,1358,3188
20230829,100100,930015469,1359,1359,1359,1357,872
20230829,100000,928830751,1357,1359,1362,1357,36273
20230829,095900,879502102,1361,1360,1361,1358,7619
20230829,095800,869137735,1360,1358,1360,1358,19676
20230829,095700,842400302,1358,1358,1358,1357,2835
20230829,095600,838551272,1358,1358,1358,1357,1161
20230829,095500,836975185,1358,1356,1358,1356,2704
20230829,095400,833304783,1356,1360,1360,1355,15796
20230829,095300,811858021,1359,1355,1360,1354,32718
20230829,095200,767468770,1355,1355,1355,1354,24617
20230829,095100,734113251,1355,1355,1355,1354,1868
20230829,095000,731582912,1355,1350,1355,1350,7429
20230829,094900,721524964,1354,1351,1354,1350,9608
20230829,094800,708533144,1351,1350,1351,1350,1125
20230829,094700,707013278,1350,1350,1352,1350,4493
20230829,094600,700942795,1350,1350,1354,1350,3094
20230829,094500,696762243,1354,1354,1354,1350,58
20230829,094400,696683729,1354,1352,1354,1350,549
20230829,094300,695941196,1355,1353,1355,1351,381
20230829,094200,695424969,1355,1349,1356,1347,11326
20230829,094100,680119831,1349,1358,1358,1349,127157
20230829,094000,508308807,1359,1357,1359,1355,26429
20230829,093900,472435258,1354,1357,1358,1354,29849
20230829,093800,431964800,1354,1358,1358,1354,5074
20230829,093700,425080106,1357,1359,1359,1357,8161
20230829,093600,414003722,1360,1357,1360,1356,19607
20230829,093500,387382809,1357,1355,1357,1355,4795
20230829,093400,380882391,1355,1354,1355,1354,2129
20230829,093300,377998503,1352,1355,1356,1352,5100
20230829,093200,371087834,1356,1356,1357,1355,3656
20230829,093100,366130218,1356,1353,1357,1352,7021
20230829,093000,356617472,1353,1351,1353,1351,1170
20230829,092900,355035633,1353,1347,1353,1346,19217
20230829,092800,329092987,1348,1348,1348,1347,450
20230829,092700,328486432,1349,1349,1349,1347,751
20230829,092600,327474133,1347,1351,1351,1347,1296
20230829,092500,325726253,1350,1345,1350,1342,15902
20230829,092400,304310033,1342,1345,1345,1342,2737
20230829,092300,300632781,1342,1342,1342,1340,874
20230829,092200,299460947,1341,1346,1347,1340,9397
20230829,092100,286849750,1346,1346,1346,1346,1054
20230829,092000,285431066,1346,1346,1347,1345,708
20230829,091900,284478101,1345,1347,1347,1345,4779
20230829,091800,278042663,1347,1347,1347,1345,7955
20230829,091700,267330588,1347,1348,1348,1347,5303
20230829,091600,260184579,1348,1347,1348,1347,5453
20230829,091500,252838694,1347,1353,1354,1347,6584
20230829,091400,243958460,1354,1349,1355,1348,2484
20230829,091300,240598344,1354,1354,1359,1348,10900
20230829,091200,225837838,1354,1348,1355,1348,8770
20230829,091100,213974635,1347,1339,1347,1338,17902
20230829,091000,189933493,1338,1344,1344,1338,9810
20230829,090900,176805749,1344,1344,1344,1337,175
20230829,090800,176570612,1337,1344,1345,1337,3549
20230829,090700,171801873,1345,1336,1345,1336,473
20230829,090600,171169793,1336,1335,1345,1334,9346
20230829,090500,158681154,1334,1334,1345,1333,12658
20230829,090400,141784099,1333,1345,1345,1332,12456
20230829,090300,125158796,1345,1346,1346,1337,9983
20230829,090200,111802592,1339,1348,1348,1338,29030
20230829,090100,72856028,1346,1355,1355,1345,32776
20230829,090000,28652168,1356,1355,1357,1351,21150