stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,210500,2164025642,1349,1349,1349,1349,46415
20230830,210400,2164025642,1349,1349,1349,1349,0
20230830,210300,2164025642,1349,1349,1349,1349,0
20230830,210200,2164025642,1349,1349,1349,1349,0
20230830,210100,2164025642,1349,1349,1349,1349,0
20230830,210000,2164025642,1349,1349,1349,1349,0
20230830,205900,2164025642,1349,1349,1349,1349,0
20230830,205800,2164025642,1349,1349,1349,1349,0
20230830,205700,2164025642,1349,1349,1349,1349,0
20230830,205600,2164025642,1349,1349,1349,1349,0
20230830,205500,2164025642,1349,1349,1349,1349,0
20230830,205400,2164025642,1349,1349,1349,1349,0
20230830,205300,2164025642,1349,1349,1349,1349,0
20230830,205200,2164025642,1349,1349,1349,1349,0
20230830,205100,2164025642,1349,1349,1349,1349,0
20230830,205000,2164025642,1349,1349,1349,1349,0
20230830,204900,2164025642,1349,1349,1349,1349,0
20230830,204800,2164025642,1349,1349,1349,1349,0
20230830,204700,2164025642,1349,1349,1349,1349,0
20230830,204600,2164025642,1349,1349,1349,1349,0
20230830,204500,2164025642,1349,1349,1349,1349,0
20230830,204400,2164025642,1349,1349,1349,1349,0
20230830,204300,2164025642,1349,1349,1349,1349,0
20230830,204200,2164025642,1349,1349,1349,1349,0
20230830,204100,2164025642,1349,1349,1349,1349,0
20230830,204000,2164025642,1349,1349,1349,1349,0
20230830,203900,2164025642,1349,1349,1349,1349,0
20230830,203800,2164025642,1349,1349,1349,1349,0
20230830,203700,2164025642,1349,1349,1349,1349,0
20230830,203600,2164025642,1349,1349,1349,1349,0
20230830,203500,2164025642,1349,1349,1349,1349,46415
20230830,203400,2164025642,1349,1349,1349,1349,0
20230830,203300,2164025642,1349,1349,1349,1349,0
20230830,203200,2164025642,1349,1349,1349,1349,0
20230830,203100,2164025642,1349,1349,1349,1349,0
20230830,203000,2164025642,1349,1349,1349,1349,0
20230830,202900,2164025642,1349,1349,1349,1349,0
20230830,202800,2164025642,1349,1349,1349,1349,0
20230830,202700,2164025642,1349,1349,1349,1349,0
20230830,202600,2164025642,1349,1349,1349,1349,0
20230830,202500,2164025642,1349,1349,1349,1349,0
20230830,202400,2164025642,1349,1349,1349,1349,0
20230830,202300,2164025642,1349,1349,1349,1349,0
20230830,202200,2164025642,1349,1349,1349,1349,0
20230830,202100,2164025642,1349,1349,1349,1349,0
20230830,202000,2164025642,1349,1349,1349,1349,0
20230830,201900,2164025642,1349,1349,1349,1349,0
20230830,201800,2164025642,1349,1349,1349,1349,0
20230830,201700,2164025642,1349,1349,1349,1349,0
20230830,201600,2164025642,1349,1349,1349,1349,0
20230830,201500,2164025642,1349,1349,1349,1349,0
20230830,201400,2164025642,1349,1349,1349,1349,0
20230830,201300,2164025642,1349,1349,1349,1349,0
20230830,201200,2164025642,1349,1349,1349,1349,0
20230830,201100,2164025642,1349,1349,1349,1349,0
20230830,201000,2164025642,1349,1349,1349,1349,0
20230830,200900,2164025642,1349,1349,1349,1349,0
20230830,200800,2164025642,1349,1349,1349,1349,0
20230830,200700,2164025642,1349,1349,1349,1349,0
20230830,200600,2164025642,1349,1349,1349,1349,0
20230830,200500,2164025642,1349,1349,1349,1349,46415
20230830,200400,2164025642,1349,1349,1349,1349,0
20230830,200300,2164025642,1349,1349,1349,1349,0
20230830,200200,2164025642,1349,1349,1349,1349,0
20230830,200100,2164025642,1349,1349,1349,1349,0
20230830,200000,2164025642,1349,1349,1349,1349,0
20230830,195900,2164025642,1349,1349,1349,1349,0
20230830,195800,2164025642,1349,1349,1349,1349,0
20230830,195700,2164025642,1349,1349,1349,1349,0
20230830,195600,2164025642,1349,1349,1349,1349,0
20230830,195500,2164025642,1349,1349,1349,1349,0
20230830,195400,2164025642,1349,1349,1349,1349,0
20230830,195300,2164025642,1349,1349,1349,1349,0
20230830,195200,2164025642,1349,1349,1349,1349,0
20230830,195100,2164025642,1349,1349,1349,1349,0
20230830,195000,2164025642,1349,1349,1349,1349,0
20230830,194900,2164025642,1349,1349,1349,1349,0
20230830,194800,2164025642,1349,1349,1349,1349,0
20230830,194700,2164025642,1349,1349,1349,1349,0
20230830,194600,2164025642,1349,1349,1349,1349,0
20230830,194500,2164025642,1349,1349,1349,1349,0
20230830,194400,2164025642,1349,1349,1349,1349,0
20230830,194300,2164025642,1349,1349,1349,1349,0
20230830,194200,2164025642,1349,1349,1349,1349,0
20230830,194100,2164025642,1349,1349,1349,1349,0
20230830,194000,2164025642,1349,1349,1349,1349,0
20230830,193900,2164025642,1349,1349,1349,1349,0
20230830,193800,2164025642,1349,1349,1349,1349,0
20230830,193700,2164025642,1349,1349,1349,1349,0
20230830,193600,2164025642,1349,1349,1349,1349,0
20230830,193500,2164025642,1349,1349,1349,1349,46415
20230830,193400,2164025642,1349,1349,1349,1349,0
20230830,193300,2164025642,1349,1349,1349,1349,0
20230830,193200,2164025642,1349,1349,1349,1349,0
20230830,193100,2164025642,1349,1349,1349,1349,0
20230830,193000,2164025642,1349,1349,1349,1349,0
20230830,192900,2164025642,1349,1349,1349,1349,0
20230830,192800,2164025642,1349,1349,1349,1349,0
20230830,192700,2164025642,1349,1349,1349,1349,0
20230830,192600,2164025642,1349,1349,1349,1349,0
20230830,192500,2164025642,1349,1349,1349,1349,0
20230830,192400,2164025642,1349,1349,1349,1349,0
20230830,192300,2164025642,1349,1349,1349,1349,0
20230830,192200,2164025642,1349,1349,1349,1349,0
20230830,192100,2164025642,1349,1349,1349,1349,0
20230830,192000,2164025642,1349,1349,1349,1349,0
20230830,191900,2164025642,1349,1349,1349,1349,0
20230830,191800,2164025642,1349,1349,1349,1349,0
20230830,191700,2164025642,1349,1349,1349,1349,0
20230830,191600,2164025642,1349,1349,1349,1349,0
20230830,191500,2164025642,1349,1349,1349,1349,0
20230830,191400,2164025642,1349,1349,1349,1349,0
20230830,191300,2164025642,1349,1349,1349,1349,0
20230830,191200,2164025642,1349,1349,1349,1349,0
20230830,191100,2164025642,1349,1349,1349,1349,0
20230830,191000,2164025642,1349,1349,1349,1349,0
20230830,190900,2164025642,1349,1349,1349,1349,0
20230830,190800,2164025642,1349,1349,1349,1349,0
20230830,190700,2164025642,1349,1349,1349,1349,0
20230830,190600,2164025642,1349,1349,1349,1349,0
20230830,190500,2164025642,1349,1349,1349,1349,46415
20230830,190400,2164025642,1349,1349,1349,1349,0
20230830,190300,2164025642,1349,1349,1349,1349,0
20230830,190200,2164025642,1349,1349,1349,1349,0
20230830,190100,2164025642,1349,1349,1349,1349,0
20230830,190000,2164025642,1349,1349,1349,1349,0
20230830,185900,2164025642,1349,1349,1349,1349,0
20230830,185800,2164025642,1349,1349,1349,1349,0
20230830,185700,2164025642,1349,1349,1349,1349,0
20230830,185600,2164025642,1349,1349,1349,1349,0
20230830,185500,2164025642,1349,1349,1349,1349,0
20230830,185400,2164025642,1349,1349,1349,1349,0
20230830,185300,2164025642,1349,1349,1349,1349,0
20230830,185200,2164025642,1349,1349,1349,1349,0
20230830,185100,2164025642,1349,1349,1349,1349,0
20230830,185000,2164025642,1349,1349,1349,1349,0
20230830,184900,2164025642,1349,1349,1349,1349,0
20230830,184800,2164025642,1349,1349,1349,1349,0
20230830,184700,2164025642,1349,1349,1349,1349,0
20230830,184600,2164025642,1349,1349,1349,1349,0
20230830,184500,2164025642,1349,1349,1349,1349,0
20230830,184400,2164025642,1349,1349,1349,1349,0
20230830,184300,2164025642,1349,1349,1349,1349,0
20230830,184200,2164025642,1349,1349,1349,1349,0
20230830,184100,2164025642,1349,1349,1349,1349,0
20230830,184000,2164025642,1349,1349,1349,1349,0
20230830,183900,2164025642,1349,1349,1349,1349,0
20230830,183800,2164025642,1349,1349,1349,1349,0
20230830,183700,2164025642,1349,1349,1349,1349,0
20230830,183600,2164025642,1349,1349,1349,1349,0
20230830,183500,2164025642,1349,1349,1349,1349,46415
20230830,183400,2164025642,1349,1349,1349,1349,0
20230830,183300,2164025642,1349,1349,1349,1349,0
20230830,183200,2164025642,1349,1349,1349,1349,0
20230830,183100,2164025642,1349,1349,1349,1349,0
20230830,183000,2164025642,1349,1349,1349,1349,0
20230830,182900,2164025642,1349,1349,1349,1349,0
20230830,182800,2164025642,1349,1349,1349,1349,0
20230830,182700,2164025642,1349,1349,1349,1349,0
20230830,182600,2164025642,1349,1349,1349,1349,0
20230830,182500,2164025642,1349,1349,1349,1349,0
20230830,182400,2164025642,1349,1349,1349,1349,0
20230830,182300,2164025642,1349,1349,1349,1349,0
20230830,182200,2164025642,1349,1349,1349,1349,0
20230830,182100,2164025642,1349,1349,1349,1349,0
20230830,182000,2164025642,1349,1349,1349,1349,0
20230830,181900,2164025642,1349,1349,1349,1349,0
20230830,181800,2164025642,1349,1349,1349,1349,0
20230830,181700,2164025642,1349,1349,1349,1349,0
20230830,181600,2164025642,1349,1349,1349,1349,0
20230830,181500,2164025642,1349,1349,1349,1349,0
20230830,181400,2164025642,1349,1349,1349,1349,0
20230830,181300,2164025642,1349,1349,1349,1349,0
20230830,181200,2164025642,1349,1349,1349,1349,0
20230830,181100,2164025642,1349,1349,1349,1349,0
20230830,181000,2164025642,1349,1349,1349,1349,0
20230830,180900,2164025642,1349,1349,1349,1349,0
20230830,180800,2164025642,1349,1349,1349,1349,0
20230830,180700,2164025642,1349,1349,1349,1349,0
20230830,180600,2164025642,1349,1349,1349,1349,0
20230830,180500,2164025642,1349,1349,1349,1349,46415
20230830,180400,2164025642,1349,1349,1349,1349,0
20230830,180300,2164025642,1349,1349,1349,1349,0
20230830,180200,2164025642,1349,1349,1349,1349,0
20230830,180100,2164025642,1349,1349,1349,1349,0
20230830,180000,2164025642,1349,1349,1349,1349,0
20230830,175900,2164025642,1349,1349,1349,1349,0
20230830,175800,2164025642,1349,1349,1349,1349,0
20230830,175700,2164025642,1349,1349,1349,1349,0
20230830,175600,2164025642,1349,1349,1349,1349,0
20230830,175500,2164025642,1349,1349,1349,1349,0
20230830,175400,2164025642,1349,1349,1349,1349,0
20230830,175300,2164025642,1349,1349,1349,1349,0
20230830,175200,2164025642,1349,1349,1349,1349,0
20230830,175100,2164025642,1349,1349,1349,1349,0
20230830,175000,2164025642,1349,1349,1349,1349,0
20230830,174900,2164025642,1349,1349,1349,1349,0
20230830,174800,2164025642,1349,1349,1349,1349,0
20230830,174700,2164025642,1349,1349,1349,1349,0
20230830,174600,2164025642,1349,1349,1349,1349,0
20230830,174500,2164025642,1349,1349,1349,1349,0
20230830,174400,2164025642,1349,1349,1349,1349,0
20230830,174300,2164025642,1349,1349,1349,1349,0
20230830,174200,2164025642,1349,1349,1349,1349,0
20230830,174100,2164025642,1349,1349,1349,1349,0
20230830,174000,2164025642,1349,1349,1349,1349,0
20230830,173900,2164025642,1349,1349,1349,1349,0
20230830,173800,2164025642,1349,1349,1349,1349,0
20230830,173700,2164025642,1349,1349,1349,1349,0
20230830,173600,2164025642,1349,1349,1349,1349,0
20230830,173500,2164025642,1349,1349,1349,1349,46415
20230830,173400,2164025642,1349,1349,1349,1349,0
20230830,173300,2164025642,1349,1349,1349,1349,0
20230830,173200,2164025642,1349,1349,1349,1349,0
20230830,173100,2164025642,1349,1349,1349,1349,0
20230830,173000,2164025642,1349,1349,1349,1349,0
20230830,172900,2164025642,1349,1349,1349,1349,0
20230830,172800,2164025642,1349,1349,1349,1349,0
20230830,172700,2164025642,1349,1349,1349,1349,0
20230830,172600,2164025642,1349,1349,1349,1349,0
20230830,172500,2164025642,1349,1349,1349,1349,0
20230830,172400,2164025642,1349,1349,1349,1349,0
20230830,172300,2164025642,1349,1349,1349,1349,0
20230830,172200,2164025642,1349,1349,1349,1349,0
20230830,172100,2164025642,1349,1349,1349,1349,0
20230830,172000,2164025642,1349,1349,1349,1349,0
20230830,171900,2164025642,1349,1349,1349,1349,0
20230830,171800,2164025642,1349,1349,1349,1349,0
20230830,171700,2164025642,1349,1349,1349,1349,0
20230830,171600,2164025642,1349,1349,1349,1349,0
20230830,171500,2164025642,1349,1349,1349,1349,0
20230830,171400,2164025642,1349,1349,1349,1349,0
20230830,171300,2164025642,1349,1349,1349,1349,0
20230830,171200,2164025642,1349,1349,1349,1349,0
20230830,171100,2164025642,1349,1349,1349,1349,0
20230830,171000,2164025642,1349,1349,1349,1349,0
20230830,170900,2164025642,1349,1349,1349,1349,0
20230830,170800,2164025642,1349,1349,1349,1349,0
20230830,170700,2164025642,1349,1349,1349,1349,0
20230830,170600,2164025642,1349,1349,1349,1349,0
20230830,170500,2164025642,1349,1349,1349,1349,46415
20230830,170400,2164025642,1349,1349,1349,1349,0
20230830,170300,2164025642,1349,1349,1349,1349,0
20230830,170200,2164025642,1349,1349,1349,1349,0
20230830,170100,2164025642,1349,1349,1349,1349,0
20230830,170000,2164025642,1349,1349,1349,1349,0
20230830,165900,2164025642,1349,1349,1349,1349,0
20230830,165800,2164025642,1349,1349,1349,1349,0
20230830,165700,2164025642,1349,1349,1349,1349,0
20230830,165600,2164025642,1349,1349,1349,1349,0
20230830,165500,2164025642,1349,1349,1349,1349,0
20230830,165400,2164025642,1349,1349,1349,1349,0
20230830,165300,2164025642,1349,1349,1349,1349,0
20230830,165200,2164025642,1349,1349,1349,1349,0
20230830,165100,2164025642,1349,1349,1349,1349,0
20230830,165000,2164025642,1349,1349,1349,1349,0
20230830,164900,2164025642,1349,1349,1349,1349,0
20230830,164800,2164025642,1349,1349,1349,1349,0
20230830,164700,2164025642,1349,1349,1349,1349,0
20230830,164600,2164025642,1349,1349,1349,1349,0
20230830,164500,2164025642,1349,1349,1349,1349,0
20230830,164400,2164025642,1349,1349,1349,1349,0
20230830,164300,2164025642,1349,1349,1349,1349,0
20230830,164200,2164025642,1349,1349,1349,1349,0
20230830,164100,2164025642,1349,1349,1349,1349,0
20230830,164000,2164025642,1349,1349,1349,1349,0
20230830,163900,2164025642,1349,1349,1349,1349,0
20230830,163800,2164025642,1349,1349,1349,1349,0
20230830,163700,2164025642,1349,1349,1349,1349,0
20230830,163600,2164025642,1349,1349,1349,1349,0
20230830,163500,2164025642,1349,1349,1349,1349,46415
20230830,163400,2164025642,1349,1349,1349,1349,0
20230830,163300,2164025642,1349,1349,1349,1349,0
20230830,163200,2164025642,1349,1349,1349,1349,0
20230830,163100,2164025642,1349,1349,1349,1349,0
20230830,163000,2164025642,1349,1349,1349,1349,0
20230830,162900,2164025642,1349,1349,1349,1349,0
20230830,162800,2164025642,1349,1349,1349,1349,0
20230830,162700,2164025642,1349,1349,1349,1349,0
20230830,162600,2164025642,1349,1349,1349,1349,0
20230830,162500,2164025642,1349,1349,1349,1349,0
20230830,162400,2164025642,1349,1349,1349,1349,0
20230830,162300,2164025642,1349,1349,1349,1349,0
20230830,162200,2164025642,1349,1349,1349,1349,0
20230830,162100,2164025642,1349,1349,1349,1349,0
20230830,162000,2164025642,1349,1349,1349,1349,0
20230830,161900,2164025642,1349,1349,1349,1349,0
20230830,161800,2164025642,1349,1349,1349,1349,0
20230830,161700,2164025642,1349,1349,1349,1349,0
20230830,161600,2164025642,1349,1349,1349,1349,0
20230830,161500,2164025642,1349,1349,1349,1349,0
20230830,161400,2164025642,1349,1349,1349,1349,0
20230830,161300,2164025642,1349,1349,1349,1349,0
20230830,161200,2164025642,1349,1349,1349,1349,0
20230830,161100,2164025642,1349,1349,1349,1349,0
20230830,161000,2164025642,1349,1349,1349,1349,0
20230830,160900,2164025642,1349,1349,1349,1349,0
20230830,160800,2164025642,1349,1349,1349,1349,0
20230830,160700,2164025642,1349,1349,1349,1349,0
20230830,160600,2164025642,1349,1349,1349,1349,0
20230830,160500,2164025642,1349,1349,1349,1349,46415
20230830,160400,2164025642,1349,1349,1349,1349,0
20230830,160300,2164025642,1349,1349,1349,1349,0
20230830,160200,2164025642,1349,1349,1349,1349,0
20230830,160100,2164025642,1349,1349,1349,1349,0
20230830,160000,2164025642,1349,1349,1349,1349,0
20230830,155900,2164025642,1349,1349,1349,1349,0
20230830,155800,2164025642,1349,1349,1349,1349,0
20230830,155700,2164025642,1349,1349,1349,1349,0
20230830,155600,2164025642,1349,1349,1349,1349,0
20230830,155500,2164025642,1349,1349,1349,1349,0
20230830,155400,2164025642,1349,1349,1349,1349,0
20230830,155300,2164025642,1349,1349,1349,1349,0
20230830,155200,2164025642,1349,1349,1349,1349,0
20230830,155100,2164025642,1349,1349,1349,1349,0
20230830,155000,2164025642,1349,1349,1349,1349,0
20230830,154900,2164025642,1349,1349,1349,1349,0
20230830,154800,2164025642,1349,1349,1349,1349,0
20230830,154700,2164025642,1349,1349,1349,1349,0
20230830,154600,2164025642,1349,1349,1349,1349,0
20230830,154500,2164025642,1349,1349,1349,1349,0
20230830,154400,2164025642,1349,1349,1349,1349,0
20230830,154300,2164025642,1349,1349,1349,1349,0
20230830,154200,2164025642,1349,1349,1349,1349,0
20230830,154100,2164025642,1349,1349,1349,1349,0
20230830,154000,2164025642,1349,1349,1349,1349,0
20230830,153900,2164025642,1349,1349,1349,1349,0
20230830,153800,2164025642,1349,1349,1349,1349,0
20230830,153700,2164025642,1349,1349,1349,1349,0
20230830,153600,2164025642,1349,1349,1349,1349,0
20230830,153500,2164025642,1349,1349,1349,1349,46415
20230830,153400,2164025642,1349,1349,1349,1349,0
20230830,153300,2164025642,1349,1349,1349,1349,0
20230830,153200,2164025642,1349,1349,1349,1349,0
20230830,153100,2164025642,1349,1349,1349,1349,0
20230830,153000,2164025642,1349,1349,1349,1349,46415
20230830,152900,2101411807,1354,1354,1354,1354,0
20230830,152800,2101411807,1354,1354,1354,1354,0
20230830,152700,2101411807,1354,1354,1354,1354,0
20230830,152600,2101411807,1354,1354,1354,1354,0
20230830,152500,2101411807,1354,1354,1354,1354,0
20230830,152400,2101411807,1354,1354,1354,1354,0
20230830,152300,2101411807,1354,1354,1354,1354,0
20230830,152200,2101411807,1354,1354,1354,1354,0
20230830,152100,2101411807,1354,1354,1354,1354,0
20230830,152000,2101411807,1354,1354,1354,1354,0
20230830,151900,2101411807,1354,1351,1354,1351,134
20230830,151800,2101230401,1354,1354,1354,1351,1905
20230830,151700,2098651151,1350,1355,1355,1350,7502
20230830,151600,2088497769,1355,1354,1355,1354,3950
20230830,151500,2083147015,1354,1356,1357,1354,7573
20230830,151400,2072884564,1355,1354,1355,1354,28279
20230830,151300,2034574202,1354,1354,1355,1354,3932
20230830,151200,2029248129,1354,1354,1355,1354,6049
20230830,151100,2021055736,1354,1353,1355,1350,5135
20230830,151000,2014103542,1354,1354,1355,1354,4386
20230830,150900,2008163617,1354,1354,1355,1353,4034
20230830,150800,2002700776,1354,1355,1355,1353,4133
20230830,150700,1997104109,1355,1355,1355,1354,3833
20230830,150600,1991910443,1355,1354,1355,1354,3633
20230830,150500,1986990543,1354,1355,1355,1354,3867
20230830,150400,1981752073,1355,1354,1355,1354,3984
20230830,150300,1976354120,1354,1355,1355,1354,5493
20230830,150200,1968913114,1355,1355,1355,1354,3768
20230830,150100,1963807553,1355,1355,1355,1354,3917
20230830,150000,1958500158,1355,1351,1355,1351,18909
20230830,145900,1932883530,1351,1348,1351,1348,18902
20230830,145800,1907383150,1345,1348,1349,1345,10044
20230830,145700,1893844098,1348,1347,1348,1347,7679
20230830,145600,1883499929,1347,1347,1347,1346,6605
20230830,145500,1874603194,1347,1345,1347,1345,19169
20230830,145400,1848814544,1345,1345,1347,1340,90991
20230830,145300,1726814713,1345,1347,1347,1344,34099
20230830,145200,1680942487,1346,1346,1348,1346,5535
20230830,145100,1673492265,1347,1347,1347,1347,2762
20230830,145000,1669771851,1347,1347,1347,1346,1413
20230830,144900,1667869540,1347,1348,1348,1347,16259
20230830,144800,1645965315,1348,1348,1348,1347,1470
20230830,144700,1643983766,1348,1348,1348,1348,1439
20230830,144600,1642043994,1349,1349,1349,1349,250
20230830,144500,1641706744,1348,1347,1348,1347,2405
20230830,144400,1638466304,1347,1349,1349,1347,10185
20230830,144300,1624737136,1349,1349,1349,1349,5481
20230830,144200,1617343267,1349,1349,1349,1347,948
20230830,144100,1616064439,1347,1349,1349,1347,21350
20230830,144000,1587275103,1350,1351,1351,1350,196
20230830,143900,1587010400,1349,1351,1351,1349,106
20230830,143800,1586867198,1351,1350,1351,1349,9244
20230830,143700,1574391297,1350,1350,1350,1350,300
20230830,143600,1573986297,1350,1352,1352,1350,13211
20230830,143500,1556144036,1351,1351,1353,1351,1398
20230830,143400,1554252556,1353,1350,1353,1350,260
20230830,143300,1553900806,1350,1350,1350,1350,20
20230830,143200,1553873806,1350,1350,1353,1350,44
20230830,143100,1553814403,1353,1353,1353,1350,20990
20230830,143000,1525465144,1353,1354,1354,1353,1069
20230830,142900,1524018718,1354,1354,1354,1353,3005
20230830,142800,1519951948,1353,1353,1353,1353,754
20230830,142700,1518931786,1354,1354,1354,1354,822
20230830,142600,1517818798,1354,1354,1355,1354,1630
20230830,142500,1515611167,1355,1355,1355,1354,1667
20230830,142400,1513352460,1354,1355,1355,1354,3942
20230830,142300,1508013051,1355,1356,1356,1355,11704
20230830,142200,1492152727,1356,1356,1356,1356,509
20230830,142100,1491462523,1355,1355,1356,1355,25128
20230830,142000,1457414071,1354,1355,1355,1354,247
20230830,141900,1457079562,1354,1354,1354,1354,800
20230830,141800,1455996362,1353,1354,1354,1353,370
20230830,141700,1455495383,1355,1355,1355,1355,1
20230830,141600,1455494028,1353,1353,1353,1353,51
20230830,141500,1455425025,1352,1355,1356,1352,1978
20230830,141400,1452744790,1355,1353,1355,1353,27771
20230830,141300,1415146827,1353,1353,1353,1353,345
20230830,141200,1414680042,1351,1352,1353,1351,1594
20230830,141100,1412525146,1352,1351,1352,1351,2559
20230830,141000,1409065654,1352,1353,1353,1352,569
20230830,140900,1408296214,1352,1352,1353,1352,2092
20230830,140800,1405467828,1352,1354,1354,1352,9131
20230830,140700,1393110076,1354,1351,1354,1351,321
20230830,140600,1392676345,1355,1351,1355,1350,20758
20230830,140500,1364581828,1352,1352,1352,1352,1
20230830,140400,1364580476,1352,1351,1352,1351,1006
20230830,140300,1363221369,1351,1352,1352,1351,3796
20230830,140200,1358092472,1351,1351,1351,1351,40
20230830,140100,1358038432,1353,1351,1353,1351,2001
20230830,140000,1355335079,1351,1353,1353,1351,3166
20230830,135900,1351057299,1352,1351,1352,1351,1000
20230830,135800,1349705799,1350,1352,1352,1350,5150
20230830,135700,1342753120,1353,1352,1353,1352,1866
20230830,135600,1340230073,1353,1353,1353,1353,0
20230830,135500,1340230073,1353,1353,1353,1353,265
20230830,135400,1339871528,1349,1349,1349,1349,4
20230830,135300,1339866132,1350,1351,1351,1350,50000
20230830,135200,1272361906,1352,1353,1353,1352,1637
20230830,135100,1270148641,1354,1352,1354,1352,2305
20230830,135000,1267031265,1354,1354,1354,1354,684
20230830,134900,1266105129,1354,1354,1354,1354,2536
20230830,134800,1262671385,1354,1354,1354,1354,1151
20230830,134700,1261112931,1354,1354,1354,1354,89
20230830,134600,1260992425,1352,1352,1352,1352,76
20230830,134500,1260889673,1350,1354,1354,1350,13143
20230830,134400,1243129726,1353,1353,1353,1353,1472
20230830,134300,1241138110,1353,1353,1353,1353,1031
20230830,134200,1239743167,1351,1353,1353,1351,3878
20230830,134100,1234501794,1352,1352,1352,1352,0
20230830,134000,1234501794,1352,1353,1353,1352,99
20230830,133900,1234367890,1353,1352,1353,1352,725
20230830,133800,1233387465,1352,1352,1352,1352,1144
20230830,133700,1231840777,1352,1352,1352,1352,0
20230830,133600,1231840777,1352,1354,1354,1352,8
20230830,133500,1231829947,1352,1354,1355,1352,10143
20230830,133400,1218099537,1354,1354,1354,1354,287
20230830,133300,1217710939,1354,1354,1354,1354,5
20230830,133200,1217704169,1354,1352,1354,1352,320
20230830,133100,1217271489,1352,1352,1352,1352,1371
20230830,133000,1215417897,1352,1352,1352,1352,249
20230830,132900,1215081249,1352,1352,1352,1352,1223
20230830,132800,1213427753,1353,1353,1353,1353,0
20230830,132700,1213427753,1353,1352,1353,1350,2328
20230830,132600,1210283209,1352,1351,1352,1350,1311
20230830,132500,1208512953,1351,1352,1352,1351,51
20230830,132400,1208444005,1352,1351,1352,1350,1727
20230830,132300,1206111061,1352,1352,1352,1350,52
20230830,132200,1206040857,1350,1352,1352,1350,2024
20230830,132100,1203306917,1353,1353,1353,1353,667
20230830,132000,1202404466,1353,1353,1353,1353,219
20230830,131900,1202108159,1353,1353,1353,1353,88
20230830,131800,1201989095,1351,1351,1351,1351,0
20230830,131700,1201989095,1351,1352,1352,1351,240
20230830,131600,1201664854,1354,1354,1354,1354,3
20230830,131500,1201660792,1354,1351,1354,1351,447
20230830,131400,1201056892,1350,1351,1351,1350,1897
20230830,131300,1198494650,1350,1350,1350,1350,320
20230830,131200,1198062650,1351,1351,1351,1351,10
20230830,131100,1198049140,1350,1350,1350,1350,42
20230830,131000,1197992440,1351,1350,1351,1350,679
20230830,130900,1197075515,1351,1351,1351,1350,1745
20230830,130800,1194718755,1351,1351,1351,1351,1186
20230830,130700,1193116469,1351,1351,1351,1351,107
20230830,130600,1192971912,1351,1351,1351,1351,101
20230830,130500,1192835461,1351,1351,1351,1351,3180
20230830,130400,1188539281,1351,1351,1351,1350,2819
20230830,130300,1184732409,1351,1351,1351,1351,1206
20230830,130200,1183103103,1354,1354,1354,1354,305
20230830,130100,1182690133,1354,1351,1354,1350,737
20230830,130000,1181695075,1353,1353,1353,1350,3320
20230830,125900,1177207782,1353,1353,1353,1353,1006
20230830,125800,1175846664,1353,1352,1353,1352,7244
20230830,125700,1166046330,1352,1352,1352,1352,139
20230830,125600,1165858402,1352,1352,1352,1352,32
20230830,125500,1165815138,1351,1352,1352,1351,893
20230830,125400,1164608365,1351,1351,1351,1351,0
20230830,125300,1164608365,1351,1352,1352,1351,250
20230830,125200,1164270369,1353,1353,1353,1352,174
20230830,125100,1164035097,1352,1352,1352,1352,1213
20230830,125000,1162395121,1352,1353,1353,1352,172
20230830,124900,1162162512,1353,1353,1353,1353,307
20230830,124800,1161747141,1352,1353,1353,1352,1200
20230830,124700,1160124441,1353,1353,1353,1353,28
20230830,124600,1160086557,1352,1351,1352,1351,2077
20230830,124500,1157278666,1351,1352,1352,1351,1446
20230830,124400,1155323974,1352,1352,1352,1351,1492
20230830,124300,1153307264,1352,1352,1352,1352,107
20230830,124200,1153162600,1352,1352,1352,1352,220
20230830,124100,1152865160,1352,1352,1352,1352,1
20230830,124000,1152863808,1353,1351,1353,1351,530
20230830,123900,1152147448,1351,1351,1351,1351,1005
20230830,123800,1150789693,1350,1350,1351,1350,640
20230830,123700,1149925183,1351,1351,1351,1351,594
20230830,123600,1149122689,1351,1351,1351,1351,8
20230830,123500,1149111881,1351,1351,1351,1350,509
20230830,123400,1148424224,1350,1351,1351,1350,704
20230830,123300,1147473424,1351,1351,1351,1351,5
20230830,123200,1147466669,1351,1351,1351,1350,9491
20230830,123100,1134648328,1351,1352,1352,1351,5304
20230830,123000,1127482561,1353,1353,1353,1352,357
20230830,122900,1126999615,1351,1351,1351,1351,0
20230830,122800,1126999615,1351,1351,1351,1351,460
20230830,122700,1126378155,1351,1351,1351,1351,4818
20230830,122600,1119869037,1351,1353,1353,1351,6215
20230830,122500,1111467349,1352,1353,1353,1352,540
20230830,122400,1110736750,1352,1352,1353,1352,89
20230830,122300,1110616369,1352,1352,1352,1352,440
20230830,122200,1110021489,1352,1352,1352,1352,3075
20230830,122100,1105864089,1353,1353,1353,1353,6
20230830,122000,1105855971,1353,1353,1353,1352,204
20230830,121900,1105579982,1352,1352,1352,1352,131
20230830,121800,1105402870,1352,1353,1353,1351,2593
20230830,121700,1101897016,1351,1352,1352,1351,5499
20230830,121600,1094464650,1352,1352,1352,1352,932
20230830,121500,1093204586,1352,1352,1352,1351,2106
20230830,121400,1090357309,1352,1352,1352,1351,688
20230830,121300,1089427633,1352,1352,1352,1352,18
20230830,121200,1089403297,1352,1351,1352,1351,392
20230830,121100,1088873414,1351,1352,1352,1351,3199
20230830,121000,1084548376,1353,1353,1353,1353,42
20230830,120900,1084491550,1352,1352,1352,1352,1369
20230830,120800,1082640662,1352,1352,1352,1352,259
20230830,120700,1082290494,1352,1351,1352,1350,105
20230830,120600,1082148588,1351,1351,1352,1351,3511
20230830,120500,1077405220,1352,1352,1352,1352,162
20230830,120400,1077186196,1352,1352,1352,1352,680
20230830,120300,1076266836,1351,1352,1352,1351,553
20230830,120200,1075519281,1353,1353,1353,1353,153
20230830,120100,1075312272,1352,1352,1352,1352,250
20230830,120000,1074974272,1353,1354,1354,1351,908
20230830,115900,1073747001,1351,1351,1351,1351,0
20230830,115800,1073747001,1351,1354,1354,1351,690
20230830,115700,1072814760,1354,1354,1354,1354,2537
20230830,115600,1069379662,1354,1354,1354,1354,50
20230830,115500,1069311962,1354,1354,1354,1354,7
20230830,115400,1069302484,1350,1352,1354,1350,6364
20230830,115300,1060708016,1351,1351,1351,1351,368
20230830,115200,1060210848,1350,1351,1351,1350,304
20230830,115100,1059800248,1351,1352,1352,1351,8742
20230830,115000,1047988427,1352,1355,1355,1352,18162
20230830,114900,1023413704,1353,1353,1355,1353,1070
20230830,114800,1021965593,1353,1353,1353,1353,1265
20230830,114700,1020254048,1353,1354,1354,1353,240
20230830,114600,1019929128,1354,1355,1355,1354,1478
20230830,114500,1017927816,1355,1355,1355,1355,73
20230830,114400,1017828901,1355,1355,1355,1355,209
20230830,114300,1017545706,1355,1355,1355,1354,136
20230830,114200,1017361493,1355,1355,1355,1354,282
20230830,114100,1016979614,1353,1353,1353,1353,0
20230830,114000,1016979614,1353,1353,1355,1353,162
20230830,113900,1016760226,1353,1353,1353,1352,3068
20230830,113800,1012609722,1352,1353,1353,1352,118
20230830,113700,1012450108,1352,1353,1353,1352,3411
20230830,113600,1007835126,1353,1355,1355,1353,9951
20230830,113500,994364238,1355,1355,1355,1355,692
20230830,113400,993426578,1355,1355,1355,1355,130
20230830,113300,993250428,1355,1355,1355,1355,415
20230830,113200,992688103,1356,1356,1356,1356,1
20230830,113100,992686747,1355,1355,1355,1355,410
20230830,113000,992131197,1355,1356,1356,1355,1925
20230830,112900,989522650,1356,1356,1356,1355,369
20230830,112800,989022316,1356,1356,1356,1356,8
20230830,112700,989011468,1356,1357,1357,1356,346
20230830,112600,988542262,1356,1356,1356,1356,396
20230830,112500,988005286,1356,1356,1356,1356,1744
20230830,112400,985640422,1356,1355,1356,1355,571
20230830,112300,984866666,1355,1355,1355,1355,1168
20230830,112200,983284026,1355,1355,1355,1355,599
20230830,112100,982472381,1355,1356,1356,1355,883
20230830,112000,981275906,1356,1356,1356,1355,34
20230830,111900,981229807,1356,1356,1356,1355,543
20230830,111800,980493886,1356,1356,1357,1355,3194
20230830,111700,976162800,1354,1354,1354,1354,0
20230830,111600,976162800,1354,1354,1354,1354,198
20230830,111500,975894708,1354,1356,1356,1354,7033
20230830,111400,966369659,1354,1355,1355,1354,508
20230830,111300,965681320,1355,1355,1355,1355,1467
20230830,111200,963693535,1355,1355,1355,1355,1100
20230830,111100,962203035,1355,1355,1355,1355,3211
20230830,111000,957852130,1356,1356,1356,1356,205
20230830,110900,957574150,1356,1356,1356,1356,800
20230830,110800,956489350,1356,1355,1356,1355,518
20230830,110700,955787442,1356,1356,1356,1356,317
20230830,110600,955357590,1356,1355,1356,1355,2283
20230830,110500,952264122,1355,1356,1356,1355,1863
20230830,110400,949739652,1355,1356,1356,1355,1833
20230830,110300,947255782,1354,1354,1354,1354,4850
20230830,110200,940688882,1354,1354,1354,1354,27
20230830,110100,940652324,1354,1355,1357,1354,4638
20230830,110000,934366914,1356,1356,1356,1356,2097
20230830,105900,931523382,1356,1356,1356,1356,160
20230830,105800,931306422,1356,1357,1357,1356,13117
20230830,105700,913516801,1357,1357,1360,1357,2178
20230830,105600,910561009,1357,1357,1357,1357,1239
20230830,105500,908879686,1357,1357,1357,1357,306
20230830,105400,908464444,1356,1359,1360,1356,1384
20230830,105300,906587103,1360,1355,1360,1355,521
20230830,105200,905878602,1362,1358,1362,1358,42028
20230830,105100,848686336,1358,1356,1358,1356,19232
20230830,105000,822582226,1356,1357,1357,1356,615
20230830,104900,821748200,1357,1357,1357,1357,140
20230830,104800,821558220,1357,1357,1357,1357,5127
20230830,104700,814600881,1358,1356,1358,1356,12951
20230830,104600,797034350,1354,1352,1355,1352,32887
20230830,104500,752503541,1352,1353,1353,1352,288
20230830,104400,752114077,1351,1353,1353,1351,171
20230830,104300,751882724,1351,1352,1352,1351,1482
20230830,104200,749880130,1352,1352,1352,1352,894
20230830,104100,748671442,1352,1350,1352,1350,4008
20230830,104000,743252628,1350,1353,1353,1350,6834
20230830,103900,734022426,1353,1353,1353,1353,161
20230830,103800,733804593,1353,1353,1353,1353,1244
20230830,103700,732121461,1353,1351,1353,1351,247
20230830,103600,731787470,1351,1353,1353,1351,1992
20230830,103500,729093278,1353,1352,1353,1350,4024
20230830,103400,723658137,1353,1352,1353,1350,9120
20230830,103300,711341198,1352,1353,1353,1352,2405
20230830,103200,708089237,1353,1352,1353,1352,1521
20230830,103100,706032791,1353,1353,1353,1353,2662
20230830,103000,702431105,1352,1354,1354,1352,2089
20230830,102900,699606601,1352,1354,1354,1352,4330
20230830,102800,693749660,1354,1355,1355,1354,2984
20230830,102700,689707902,1355,1355,1355,1355,411
20230830,102600,689150997,1355,1354,1356,1354,11488
20230830,102500,673584121,1356,1356,1356,1356,65
20230830,102400,673495981,1356,1357,1357,1355,956
20230830,102300,672200360,1352,1355,1357,1352,8010
20230830,102200,661331257,1352,1352,1352,1351,24904
20230830,102100,627684575,1352,1355,1357,1352,22023
20230830,102000,597878039,1357,1357,1357,1357,196
20230830,101900,597612067,1355,1358,1358,1355,8084
20230830,101800,586654244,1357,1356,1357,1355,5703
20230830,101700,578920825,1354,1354,1355,1354,934
20230830,101600,577655691,1354,1354,1354,1354,1640
20230830,101500,575435131,1354,1356,1356,1354,2141
20230830,101400,572534974,1356,1358,1358,1355,2982
20230830,101300,568490627,1358,1358,1359,1358,1914
20230830,101200,565891414,1358,1358,1359,1358,311
20230830,101100,565469058,1359,1358,1359,1358,1112
20230830,101000,563958705,1358,1358,1359,1354,13190
20230830,100900,546050152,1358,1357,1358,1356,5600
20230830,100800,538451242,1356,1356,1356,1356,3068
20230830,100700,534291034,1356,1356,1356,1356,1
20230830,100600,534289678,1351,1357,1358,1351,36215
20230830,100500,485303589,1358,1356,1358,1356,7189
20230830,100400,475548403,1355,1355,1355,1355,4547
20230830,100300,469387218,1356,1356,1356,1356,6233
20230830,100200,460935270,1357,1355,1357,1355,10328
20230830,100100,446940476,1356,1354,1356,1354,14534
20230830,100000,427245114,1353,1353,1353,1353,6030
20230830,095900,419086524,1352,1353,1353,1352,2113
20230830,095800,416229475,1353,1352,1353,1352,670
20230830,095700,415323483,1353,1352,1353,1352,2171
20230830,095600,412386121,1352,1353,1353,1352,415
20230830,095500,411824929,1352,1353,1353,1352,128
20230830,095400,411651746,1352,1351,1352,1351,1040
20230830,095300,410246062,1352,1351,1352,1351,1138
20230830,095200,408708336,1352,1352,1352,1352,1779
20230830,095100,406303128,1352,1353,1353,1352,321
20230830,095000,405869131,1352,1353,1355,1352,3839
20230830,094900,400670479,1353,1351,1353,1351,12961
20230830,094800,383157282,1351,1350,1351,1350,2327
20230830,094700,380013692,1349,1350,1351,1349,6252
20230830,094600,371577734,1351,1350,1351,1349,1095
20230830,094500,370099491,1350,1351,1351,1350,3801
20230830,094400,364967870,1351,1351,1352,1351,7880
20230830,094300,354321798,1352,1352,1353,1351,404
20230830,094200,353775768,1353,1353,1353,1351,434
20230830,094100,353188901,1352,1354,1354,1352,19895
20230830,094000,326275365,1354,1355,1355,1354,1769
20230830,093900,323880070,1355,1354,1355,1354,540
20230830,093800,323148671,1354,1355,1355,1354,877
20230830,093700,321961105,1355,1354,1355,1354,3868
20230830,093600,316723817,1355,1356,1356,1355,6412
20230830,093500,308035310,1356,1356,1357,1356,611
20230830,093400,307206736,1356,1356,1356,1356,813
20230830,093300,306104308,1356,1356,1356,1355,3023
20230830,093200,302005736,1356,1357,1357,1356,897
20230830,093100,300788596,1357,1357,1357,1355,473
20230830,093000,300146737,1357,1357,1358,1355,11106
20230830,092900,285076892,1357,1358,1358,1357,842
20230830,092800,283933458,1359,1357,1359,1357,768
20230830,092700,282890363,1358,1356,1358,1356,3626
20230830,092600,277968984,1356,1357,1357,1356,3645
20230830,092500,273025208,1357,1357,1357,1356,96
20230830,092400,272894971,1356,1356,1357,1356,4813
20230830,092300,266367503,1356,1357,1357,1356,101
20230830,092200,266230447,1357,1357,1357,1356,410
20230830,092100,265674157,1357,1359,1359,1356,3707
20230830,092000,260640767,1359,1359,1359,1358,2825
20230830,091900,256802914,1359,1359,1359,1358,2464
20230830,091800,253455493,1359,1356,1359,1356,959
20230830,091700,252153777,1356,1355,1359,1355,1920
20230830,091600,249550635,1355,1353,1355,1353,14352
20230830,091500,230119686,1354,1354,1355,1353,6874
20230830,091400,220817444,1354,1352,1354,1352,1045
20230830,091300,219403924,1352,1354,1354,1351,13217
20230830,091200,201532016,1354,1353,1354,1353,13404
20230830,091100,183385472,1353,1354,1354,1352,5243
20230830,091000,176291751,1353,1353,1353,1352,18384
20230830,090900,151419045,1352,1353,1354,1351,15123
20230830,090800,130972132,1352,1359,1359,1352,17951
20230830,090700,106661635,1360,1361,1363,1359,12421
20230830,090600,89745707,1361,1355,1361,1354,13533
20230830,090500,71369586,1354,1353,1358,1353,6012
20230830,090400,63214428,1353,1352,1355,1352,3627
20230830,090300,58306502,1351,1352,1354,1351,4585
20230830,090200,52111812,1351,1350,1351,1350,6140
20230830,090100,43819161,1351,1352,1358,1351,11095
20230830,090000,28805859,1352,1358,1358,1350,21247