stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205900,1554394257,1297,1297,1297,1297,13313
20230908,205800,1554394257,1297,1297,1297,1297,0
20230908,205700,1554394257,1297,1297,1297,1297,0
20230908,205600,1554394257,1297,1297,1297,1297,0
20230908,205500,1554394257,1297,1297,1297,1297,0
20230908,205400,1554394257,1297,1297,1297,1297,0
20230908,205300,1554394257,1297,1297,1297,1297,0
20230908,205200,1554394257,1297,1297,1297,1297,0
20230908,205100,1554394257,1297,1297,1297,1297,0
20230908,205000,1554394257,1297,1297,1297,1297,0
20230908,204900,1554394257,1297,1297,1297,1297,0
20230908,204800,1554394257,1297,1297,1297,1297,0
20230908,204700,1554394257,1297,1297,1297,1297,0
20230908,204600,1554394257,1297,1297,1297,1297,0
20230908,204500,1554394257,1297,1297,1297,1297,0
20230908,204400,1554394257,1297,1297,1297,1297,0
20230908,204300,1554394257,1297,1297,1297,1297,0
20230908,204200,1554394257,1297,1297,1297,1297,0
20230908,204100,1554394257,1297,1297,1297,1297,0
20230908,204000,1554394257,1297,1297,1297,1297,0
20230908,203900,1554394257,1297,1297,1297,1297,0
20230908,203800,1554394257,1297,1297,1297,1297,0
20230908,203700,1554394257,1297,1297,1297,1297,0
20230908,203600,1554394257,1297,1297,1297,1297,0
20230908,203500,1554394257,1297,1297,1297,1297,0
20230908,203400,1554394257,1297,1297,1297,1297,0
20230908,203300,1554394257,1297,1297,1297,1297,0
20230908,203200,1554394257,1297,1297,1297,1297,0
20230908,203100,1554394257,1297,1297,1297,1297,0
20230908,203000,1554394257,1297,1297,1297,1297,0
20230908,202900,1554394257,1297,1297,1297,1297,13313
20230908,202800,1554394257,1297,1297,1297,1297,0
20230908,202700,1554394257,1297,1297,1297,1297,0
20230908,202600,1554394257,1297,1297,1297,1297,0
20230908,202500,1554394257,1297,1297,1297,1297,0
20230908,202400,1554394257,1297,1297,1297,1297,0
20230908,202300,1554394257,1297,1297,1297,1297,0
20230908,202200,1554394257,1297,1297,1297,1297,0
20230908,202100,1554394257,1297,1297,1297,1297,0
20230908,202000,1554394257,1297,1297,1297,1297,0
20230908,201900,1554394257,1297,1297,1297,1297,0
20230908,201800,1554394257,1297,1297,1297,1297,0
20230908,201700,1554394257,1297,1297,1297,1297,0
20230908,201600,1554394257,1297,1297,1297,1297,0
20230908,201500,1554394257,1297,1297,1297,1297,0
20230908,201400,1554394257,1297,1297,1297,1297,0
20230908,201300,1554394257,1297,1297,1297,1297,0
20230908,201200,1554394257,1297,1297,1297,1297,0
20230908,201100,1554394257,1297,1297,1297,1297,0
20230908,201000,1554394257,1297,1297,1297,1297,0
20230908,200900,1554394257,1297,1297,1297,1297,0
20230908,200800,1554394257,1297,1297,1297,1297,0
20230908,200700,1554394257,1297,1297,1297,1297,0
20230908,200600,1554394257,1297,1297,1297,1297,0
20230908,200500,1554394257,1297,1297,1297,1297,0
20230908,200400,1554394257,1297,1297,1297,1297,0
20230908,200300,1554394257,1297,1297,1297,1297,0
20230908,200200,1554394257,1297,1297,1297,1297,0
20230908,200100,1554394257,1297,1297,1297,1297,0
20230908,200000,1554394257,1297,1297,1297,1297,0
20230908,195900,1554394257,1297,1297,1297,1297,13313
20230908,195800,1554394257,1297,1297,1297,1297,0
20230908,195700,1554394257,1297,1297,1297,1297,0
20230908,195600,1554394257,1297,1297,1297,1297,0
20230908,195500,1554394257,1297,1297,1297,1297,0
20230908,195400,1554394257,1297,1297,1297,1297,0
20230908,195300,1554394257,1297,1297,1297,1297,0
20230908,195200,1554394257,1297,1297,1297,1297,0
20230908,195100,1554394257,1297,1297,1297,1297,0
20230908,195000,1554394257,1297,1297,1297,1297,0
20230908,194900,1554394257,1297,1297,1297,1297,0
20230908,194800,1554394257,1297,1297,1297,1297,0
20230908,194700,1554394257,1297,1297,1297,1297,0
20230908,194600,1554394257,1297,1297,1297,1297,0
20230908,194500,1554394257,1297,1297,1297,1297,0
20230908,194400,1554394257,1297,1297,1297,1297,0
20230908,194300,1554394257,1297,1297,1297,1297,0
20230908,194200,1554394257,1297,1297,1297,1297,0
20230908,194100,1554394257,1297,1297,1297,1297,0
20230908,194000,1554394257,1297,1297,1297,1297,0
20230908,193900,1554394257,1297,1297,1297,1297,0
20230908,193800,1554394257,1297,1297,1297,1297,0
20230908,193700,1554394257,1297,1297,1297,1297,0
20230908,193600,1554394257,1297,1297,1297,1297,0
20230908,193500,1554394257,1297,1297,1297,1297,0
20230908,193400,1554394257,1297,1297,1297,1297,0
20230908,193300,1554394257,1297,1297,1297,1297,0
20230908,193200,1554394257,1297,1297,1297,1297,0
20230908,193100,1554394257,1297,1297,1297,1297,0
20230908,193000,1554394257,1297,1297,1297,1297,0
20230908,192900,1554394257,1297,1297,1297,1297,13313
20230908,192800,1554394257,1297,1297,1297,1297,0
20230908,192700,1554394257,1297,1297,1297,1297,0
20230908,192600,1554394257,1297,1297,1297,1297,0
20230908,192500,1554394257,1297,1297,1297,1297,0
20230908,192400,1554394257,1297,1297,1297,1297,0
20230908,192300,1554394257,1297,1297,1297,1297,0
20230908,192200,1554394257,1297,1297,1297,1297,0
20230908,192100,1554394257,1297,1297,1297,1297,0
20230908,192000,1554394257,1297,1297,1297,1297,0
20230908,191900,1554394257,1297,1297,1297,1297,0
20230908,191800,1554394257,1297,1297,1297,1297,0
20230908,191700,1554394257,1297,1297,1297,1297,0
20230908,191600,1554394257,1297,1297,1297,1297,0
20230908,191500,1554394257,1297,1297,1297,1297,0
20230908,191400,1554394257,1297,1297,1297,1297,0
20230908,191300,1554394257,1297,1297,1297,1297,0
20230908,191200,1554394257,1297,1297,1297,1297,0
20230908,191100,1554394257,1297,1297,1297,1297,0
20230908,191000,1554394257,1297,1297,1297,1297,0
20230908,190900,1554394257,1297,1297,1297,1297,0
20230908,190800,1554394257,1297,1297,1297,1297,0
20230908,190700,1554394257,1297,1297,1297,1297,0
20230908,190600,1554394257,1297,1297,1297,1297,0
20230908,190500,1554394257,1297,1297,1297,1297,0
20230908,190400,1554394257,1297,1297,1297,1297,0
20230908,190300,1554394257,1297,1297,1297,1297,0
20230908,190200,1554394257,1297,1297,1297,1297,0
20230908,190100,1554394257,1297,1297,1297,1297,0
20230908,190000,1554394257,1297,1297,1297,1297,0
20230908,185900,1554394257,1297,1297,1297,1297,13313
20230908,185800,1554394257,1297,1297,1297,1297,0
20230908,185700,1554394257,1297,1297,1297,1297,0
20230908,185600,1554394257,1297,1297,1297,1297,0
20230908,185500,1554394257,1297,1297,1297,1297,0
20230908,185400,1554394257,1297,1297,1297,1297,0
20230908,185300,1554394257,1297,1297,1297,1297,0
20230908,185200,1554394257,1297,1297,1297,1297,0
20230908,185100,1554394257,1297,1297,1297,1297,0
20230908,185000,1554394257,1297,1297,1297,1297,0
20230908,184900,1554394257,1297,1297,1297,1297,0
20230908,184800,1554394257,1297,1297,1297,1297,0
20230908,184700,1554394257,1297,1297,1297,1297,0
20230908,184600,1554394257,1297,1297,1297,1297,0
20230908,184500,1554394257,1297,1297,1297,1297,0
20230908,184400,1554394257,1297,1297,1297,1297,0
20230908,184300,1554394257,1297,1297,1297,1297,0
20230908,184200,1554394257,1297,1297,1297,1297,0
20230908,184100,1554394257,1297,1297,1297,1297,0
20230908,184000,1554394257,1297,1297,1297,1297,0
20230908,183900,1554394257,1297,1297,1297,1297,0
20230908,183800,1554394257,1297,1297,1297,1297,0
20230908,183700,1554394257,1297,1297,1297,1297,0
20230908,183600,1554394257,1297,1297,1297,1297,0
20230908,183500,1554394257,1297,1297,1297,1297,0
20230908,183400,1554394257,1297,1297,1297,1297,0
20230908,183300,1554394257,1297,1297,1297,1297,0
20230908,183200,1554394257,1297,1297,1297,1297,0
20230908,183100,1554394257,1297,1297,1297,1297,0
20230908,183000,1554394257,1297,1297,1297,1297,0
20230908,182900,1554394257,1297,1297,1297,1297,13313
20230908,182800,1554394257,1297,1297,1297,1297,0
20230908,182700,1554394257,1297,1297,1297,1297,0
20230908,182600,1554394257,1297,1297,1297,1297,0
20230908,182500,1554394257,1297,1297,1297,1297,0
20230908,182400,1554394257,1297,1297,1297,1297,0
20230908,182300,1554394257,1297,1297,1297,1297,0
20230908,182200,1554394257,1297,1297,1297,1297,0
20230908,182100,1554394257,1297,1297,1297,1297,0
20230908,182000,1554394257,1297,1297,1297,1297,0
20230908,181900,1554394257,1297,1297,1297,1297,0
20230908,181800,1554394257,1297,1297,1297,1297,0
20230908,181700,1554394257,1297,1297,1297,1297,0
20230908,181600,1554394257,1297,1297,1297,1297,0
20230908,181500,1554394257,1297,1297,1297,1297,0
20230908,181400,1554394257,1297,1297,1297,1297,0
20230908,181300,1554394257,1297,1297,1297,1297,0
20230908,181200,1554394257,1297,1297,1297,1297,0
20230908,181100,1554394257,1297,1297,1297,1297,0
20230908,181000,1554394257,1297,1297,1297,1297,0
20230908,180900,1554394257,1297,1297,1297,1297,0
20230908,180800,1554394257,1297,1297,1297,1297,0
20230908,180700,1554394257,1297,1297,1297,1297,0
20230908,180600,1554394257,1297,1297,1297,1297,0
20230908,180500,1554394257,1297,1297,1297,1297,0
20230908,180400,1554394257,1297,1297,1297,1297,0
20230908,180300,1554394257,1297,1297,1297,1297,0
20230908,180200,1554394257,1297,1297,1297,1297,0
20230908,180100,1554394257,1297,1297,1297,1297,0
20230908,180000,1554394257,1297,1297,1297,1297,0
20230908,175900,1554394257,1297,1297,1297,1297,13313
20230908,175800,1554394257,1297,1297,1297,1297,0
20230908,175700,1554394257,1297,1297,1297,1297,0
20230908,175600,1554394257,1297,1297,1297,1297,0
20230908,175500,1554394257,1297,1297,1297,1297,0
20230908,175400,1554394257,1297,1297,1297,1297,0
20230908,175300,1554394257,1297,1297,1297,1297,0
20230908,175200,1554394257,1297,1297,1297,1297,0
20230908,175100,1554394257,1297,1297,1297,1297,0
20230908,175000,1554394257,1297,1297,1297,1297,0
20230908,174900,1554394257,1297,1297,1297,1297,0
20230908,174800,1554394257,1297,1297,1297,1297,0
20230908,174700,1554394257,1297,1297,1297,1297,0
20230908,174600,1554394257,1297,1297,1297,1297,0
20230908,174500,1554394257,1297,1297,1297,1297,0
20230908,174400,1554394257,1297,1297,1297,1297,0
20230908,174300,1554394257,1297,1297,1297,1297,0
20230908,174200,1554394257,1297,1297,1297,1297,0
20230908,174100,1554394257,1297,1297,1297,1297,0
20230908,174000,1554394257,1297,1297,1297,1297,0
20230908,173900,1554394257,1297,1297,1297,1297,0
20230908,173800,1554394257,1297,1297,1297,1297,0
20230908,173700,1554394257,1297,1297,1297,1297,0
20230908,173600,1554394257,1297,1297,1297,1297,0
20230908,173500,1554394257,1297,1297,1297,1297,0
20230908,173400,1554394257,1297,1297,1297,1297,0
20230908,173300,1554394257,1297,1297,1297,1297,0
20230908,173200,1554394257,1297,1297,1297,1297,0
20230908,173100,1554394257,1297,1297,1297,1297,0
20230908,173000,1554394257,1297,1297,1297,1297,0
20230908,172900,1554394257,1297,1297,1297,1297,13313
20230908,172800,1554394257,1297,1297,1297,1297,0
20230908,172700,1554394257,1297,1297,1297,1297,0
20230908,172600,1554394257,1297,1297,1297,1297,0
20230908,172500,1554394257,1297,1297,1297,1297,0
20230908,172400,1554394257,1297,1297,1297,1297,0
20230908,172300,1554394257,1297,1297,1297,1297,0
20230908,172200,1554394257,1297,1297,1297,1297,0
20230908,172100,1554394257,1297,1297,1297,1297,0
20230908,172000,1554394257,1297,1297,1297,1297,0
20230908,171900,1554394257,1297,1297,1297,1297,0
20230908,171800,1554394257,1297,1297,1297,1297,0
20230908,171700,1554394257,1297,1297,1297,1297,0
20230908,171600,1554394257,1297,1297,1297,1297,0
20230908,171500,1554394257,1297,1297,1297,1297,0
20230908,171400,1554394257,1297,1297,1297,1297,0
20230908,171300,1554394257,1297,1297,1297,1297,0
20230908,171200,1554394257,1297,1297,1297,1297,0
20230908,171100,1554394257,1297,1297,1297,1297,0
20230908,171000,1554394257,1297,1297,1297,1297,0
20230908,170900,1554394257,1297,1297,1297,1297,0
20230908,170800,1554394257,1297,1297,1297,1297,0
20230908,170700,1554394257,1297,1297,1297,1297,0
20230908,170600,1554394257,1297,1297,1297,1297,0
20230908,170500,1554394257,1297,1297,1297,1297,0
20230908,170400,1554394257,1297,1297,1297,1297,0
20230908,170300,1554394257,1297,1297,1297,1297,0
20230908,170200,1554394257,1297,1297,1297,1297,0
20230908,170100,1554394257,1297,1297,1297,1297,0
20230908,170000,1554394257,1297,1297,1297,1297,0
20230908,165900,1554394257,1297,1297,1297,1297,13313
20230908,165800,1554394257,1297,1297,1297,1297,0
20230908,165700,1554394257,1297,1297,1297,1297,0
20230908,165600,1554394257,1297,1297,1297,1297,0
20230908,165500,1554394257,1297,1297,1297,1297,0
20230908,165400,1554394257,1297,1297,1297,1297,0
20230908,165300,1554394257,1297,1297,1297,1297,0
20230908,165200,1554394257,1297,1297,1297,1297,0
20230908,165100,1554394257,1297,1297,1297,1297,0
20230908,165000,1554394257,1297,1297,1297,1297,0
20230908,164900,1554394257,1297,1297,1297,1297,0
20230908,164800,1554394257,1297,1297,1297,1297,0
20230908,164700,1554394257,1297,1297,1297,1297,0
20230908,164600,1554394257,1297,1297,1297,1297,0
20230908,164500,1554394257,1297,1297,1297,1297,0
20230908,164400,1554394257,1297,1297,1297,1297,0
20230908,164300,1554394257,1297,1297,1297,1297,0
20230908,164200,1554394257,1297,1297,1297,1297,0
20230908,164100,1554394257,1297,1297,1297,1297,0
20230908,164000,1554394257,1297,1297,1297,1297,0
20230908,163900,1554394257,1297,1297,1297,1297,0
20230908,163800,1554394257,1297,1297,1297,1297,0
20230908,163700,1554394257,1297,1297,1297,1297,0
20230908,163600,1554394257,1297,1297,1297,1297,0
20230908,163500,1554394257,1297,1297,1297,1297,0
20230908,163400,1554394257,1297,1297,1297,1297,0
20230908,163300,1554394257,1297,1297,1297,1297,0
20230908,163200,1554394257,1297,1297,1297,1297,0
20230908,163100,1554394257,1297,1297,1297,1297,0
20230908,163000,1554394257,1297,1297,1297,1297,0
20230908,162900,1554394257,1297,1297,1297,1297,13313
20230908,162800,1554394257,1297,1297,1297,1297,0
20230908,162700,1554394257,1297,1297,1297,1297,0
20230908,162600,1554394257,1297,1297,1297,1297,0
20230908,162500,1554394257,1297,1297,1297,1297,0
20230908,162400,1554394257,1297,1297,1297,1297,0
20230908,162300,1554394257,1297,1297,1297,1297,0
20230908,162200,1554394257,1297,1297,1297,1297,0
20230908,162100,1554394257,1297,1297,1297,1297,0
20230908,162000,1554394257,1297,1297,1297,1297,0
20230908,161900,1554394257,1297,1297,1297,1297,0
20230908,161800,1554394257,1297,1297,1297,1297,0
20230908,161700,1554394257,1297,1297,1297,1297,0
20230908,161600,1554394257,1297,1297,1297,1297,0
20230908,161500,1554394257,1297,1297,1297,1297,0
20230908,161400,1554394257,1297,1297,1297,1297,0
20230908,161300,1554394257,1297,1297,1297,1297,0
20230908,161200,1554394257,1297,1297,1297,1297,0
20230908,161100,1554394257,1297,1297,1297,1297,0
20230908,161000,1554394257,1297,1297,1297,1297,0
20230908,160900,1554394257,1297,1297,1297,1297,0
20230908,160800,1554394257,1297,1297,1297,1297,0
20230908,160700,1554394257,1297,1297,1297,1297,0
20230908,160600,1554394257,1297,1297,1297,1297,0
20230908,160500,1554394257,1297,1297,1297,1297,0
20230908,160400,1554394257,1297,1297,1297,1297,0
20230908,160300,1554394257,1297,1297,1297,1297,0
20230908,160200,1554394257,1297,1297,1297,1297,0
20230908,160100,1554394257,1297,1297,1297,1297,0
20230908,160000,1554394257,1297,1297,1297,1297,0
20230908,155900,1554394257,1297,1297,1297,1297,13313
20230908,155800,1554394257,1297,1297,1297,1297,0
20230908,155700,1554394257,1297,1297,1297,1297,0
20230908,155600,1554394257,1297,1297,1297,1297,0
20230908,155500,1554394257,1297,1297,1297,1297,0
20230908,155400,1554394257,1297,1297,1297,1297,0
20230908,155300,1554394257,1297,1297,1297,1297,0
20230908,155200,1554394257,1297,1297,1297,1297,0
20230908,155100,1554394257,1297,1297,1297,1297,0
20230908,155000,1554394257,1297,1297,1297,1297,0
20230908,154900,1554394257,1297,1297,1297,1297,0
20230908,154800,1554394257,1297,1297,1297,1297,0
20230908,154700,1554394257,1297,1297,1297,1297,0
20230908,154600,1554394257,1297,1297,1297,1297,0
20230908,154500,1554394257,1297,1297,1297,1297,0
20230908,154400,1554394257,1297,1297,1297,1297,0
20230908,154300,1554394257,1297,1297,1297,1297,0
20230908,154200,1554394257,1297,1297,1297,1297,0
20230908,154100,1554394257,1297,1297,1297,1297,0
20230908,154000,1554394257,1297,1297,1297,1297,0
20230908,153900,1554394257,1297,1297,1297,1297,0
20230908,153800,1554394257,1297,1297,1297,1297,0
20230908,153700,1554394257,1297,1297,1297,1297,0
20230908,153600,1554394257,1297,1297,1297,1297,0
20230908,153500,1554394257,1297,1297,1297,1297,0
20230908,153400,1554394257,1297,1297,1297,1297,0
20230908,153300,1554394257,1297,1297,1297,1297,0
20230908,153200,1554394257,1297,1297,1297,1297,0
20230908,153100,1554394257,1297,1297,1297,1297,0
20230908,153000,1554394257,1297,1297,1297,1297,13313
20230908,152900,1537127296,1297,1297,1297,1297,0
20230908,152800,1537127296,1297,1297,1297,1297,0
20230908,152700,1537127296,1297,1297,1297,1297,0
20230908,152600,1537127296,1297,1297,1297,1297,0
20230908,152500,1537127296,1297,1297,1297,1297,0
20230908,152400,1537127296,1297,1297,1297,1297,0
20230908,152300,1537127296,1297,1297,1297,1297,0
20230908,152200,1537127296,1297,1297,1297,1297,0
20230908,152100,1537127296,1297,1297,1297,1297,0
20230908,152000,1537127296,1297,1297,1297,1297,0
20230908,151900,1537127296,1297,1295,1297,1295,1557
20230908,151800,1535109515,1296,1296,1297,1295,2425
20230908,151700,1531967694,1296,1296,1297,1296,2047
20230908,151600,1529314781,1297,1300,1301,1296,9512
20230908,151500,1516963241,1300,1297,1301,1297,13080
20230908,151400,1499969414,1297,1299,1299,1297,10264
20230908,151300,1486645763,1298,1300,1300,1297,2665
20230908,151200,1483187388,1301,1300,1301,1296,1780
20230908,151100,1480877705,1297,1298,1299,1297,6747
20230908,151000,1472121653,1298,1301,1301,1298,2273
20230908,150900,1469168356,1301,1299,1301,1298,33
20230908,150800,1469125488,1298,1301,1301,1298,470
20230908,150700,1468515383,1302,1301,1302,1297,2086
20230908,150600,1465802336,1297,1297,1298,1297,9
20230908,150500,1465790660,1302,1297,1302,1297,51
20230908,150400,1465724508,1302,1299,1302,1297,942
20230908,150300,1464502631,1299,1301,1301,1299,1011
20230908,150200,1463187324,1301,1300,1301,1296,2691
20230908,150100,1459689550,1296,1300,1300,1296,1079
20230908,150000,1458288252,1300,1297,1300,1295,639
20230908,145900,1457460732,1300,1299,1300,1299,2
20230908,145800,1457458133,1295,1295,1300,1295,655
20230908,145700,1456608191,1295,1295,1295,1294,4302
20230908,145600,1451038214,1294,1298,1298,1294,3554
20230908,145500,1446432487,1298,1298,1298,1298,22
20230908,145400,1446403931,1295,1296,1296,1295,728
20230908,145300,1445461156,1295,1295,1295,1295,832
20230908,145200,1444383716,1295,1298,1298,1295,481
20230908,145100,1443760790,1298,1299,1299,1295,10640
20230908,145000,1429952116,1299,1299,1300,1298,3163
20230908,144900,1425841512,1299,1299,1301,1298,112
20230908,144800,1425696013,1301,1298,1301,1298,66
20230908,144700,1425610333,1299,1299,1301,1298,2918
20230908,144600,1421819832,1301,1301,1301,1299,2013
20230908,144500,1419204923,1299,1299,1300,1299,11008
20230908,144400,1404903531,1299,1302,1302,1299,8397
20230908,144300,1393992909,1302,1301,1302,1301,4000
20230908,144200,1388786909,1298,1298,1298,1298,0
20230908,144100,1388786909,1298,1301,1301,1298,658
20230908,144000,1387932822,1298,1301,1301,1298,490
20230908,143900,1387296799,1300,1300,1300,1300,969
20230908,143800,1386037099,1298,1300,1300,1298,9
20230908,143700,1386025403,1299,1300,1300,1298,1598
20230908,143600,1383950163,1298,1298,1299,1298,757
20230908,143500,1382967477,1298,1298,1299,1298,168
20230908,143400,1382749408,1298,1299,1300,1298,5634
20230908,143300,1375427877,1300,1300,1300,1299,1289
20230908,143200,1373752277,1300,1300,1300,1300,78
20230908,143100,1373650877,1300,1300,1300,1300,1
20230908,143000,1373649577,1300,1300,1300,1300,990
20230908,142900,1372362577,1300,1299,1301,1299,32977
20230908,142800,1329490649,1299,1299,1299,1299,57
20230908,142700,1329416606,1299,1299,1299,1299,992
20230908,142600,1328127998,1299,1299,1299,1299,24
20230908,142500,1328096822,1299,1299,1300,1299,2770
20230908,142400,1324498582,1296,1299,1299,1296,8641
20230908,142300,1313282810,1298,1299,1299,1298,28
20230908,142200,1313246441,1300,1300,1300,1300,970
20230908,142100,1311985441,1300,1302,1302,1298,360
20230908,142000,1311517847,1303,1300,1307,1300,14225
20230908,141900,1293024787,1307,1312,1319,1300,46194
20230908,141800,1232458409,1297,1301,1315,1297,18614
20230908,141700,1208151477,1295,1302,1303,1295,6011
20230908,141600,1200320735,1303,1299,1303,1299,10210
20230908,141500,1187030073,1299,1299,1299,1298,3747
20230908,141400,1182166082,1299,1299,1299,1299,3
20230908,141300,1182162185,1298,1298,1298,1298,1
20230908,141200,1182160887,1298,1298,1298,1298,0
20230908,141100,1182160887,1298,1298,1298,1298,360
20230908,141000,1181693607,1298,1298,1298,1298,704
20230908,140900,1180779815,1299,1293,1299,1292,19066
20230908,140800,1156118718,1292,1292,1293,1292,1810
20230908,140700,1153779998,1292,1291,1292,1291,4495
20230908,140600,1147974158,1291,1291,1291,1290,3439
20230908,140500,1143535770,1291,1291,1291,1291,1229
20230908,140400,1141949131,1291,1291,1291,1290,636
20230908,140300,1141128238,1291,1291,1291,1291,32
20230908,140200,1141086926,1291,1291,1291,1291,1055
20230908,140100,1139724921,1291,1291,1291,1291,80
20230908,140000,1139621641,1292,1292,1292,1290,5
20230908,135900,1139615183,1290,1290,1290,1289,2290
20230908,135800,1136661438,1290,1291,1291,1290,4068
20230908,135700,1131413648,1292,1292,1292,1292,1
20230908,135600,1131412356,1292,1292,1292,1292,1027
20230908,135500,1130085472,1292,1293,1293,1292,94
20230908,135400,1129963954,1293,1293,1293,1293,970
20230908,135300,1128709744,1294,1294,1294,1294,0
20230908,135200,1128709744,1294,1294,1294,1293,39
20230908,135100,1128659297,1294,1294,1294,1290,1918
20230908,135000,1126179981,1293,1293,1293,1293,21
20230908,134900,1126152828,1293,1293,1293,1293,220
20230908,134800,1125868368,1293,1294,1294,1293,984
20230908,134700,1124595073,1294,1292,1294,1292,804
20230908,134600,1123555394,1291,1293,1293,1291,47
20230908,134500,1123494676,1294,1294,1294,1294,969
20230908,134400,1122240790,1294,1294,1294,1290,568
20230908,134300,1121507640,1295,1295,1295,1295,940
20230908,134200,1120290340,1298,1295,1298,1295,34
20230908,134100,1120246292,1295,1297,1299,1290,3602
20230908,134000,1115589118,1297,1299,1299,1297,1151
20230908,133900,1114094330,1299,1299,1299,1299,1
20230908,133800,1114093031,1298,1298,1298,1298,363
20230908,133700,1113621857,1298,1297,1298,1297,694
20230908,133600,1112721737,1296,1297,1297,1296,51
20230908,133500,1112655640,1297,1297,1297,1297,950
20230908,133400,1111423490,1296,1296,1296,1296,567
20230908,133300,1110688658,1296,1295,1296,1295,589
20230908,133200,1109925399,1295,1296,1296,1295,23
20230908,133100,1109895592,1297,1296,1297,1296,976
20230908,133000,1108629721,1297,1297,1297,1297,0
20230908,132900,1108629721,1297,1298,1298,1295,1181
20230908,132800,1107098046,1297,1300,1300,1297,3924
20230908,132700,1102000621,1300,1300,1301,1299,587
20230908,132600,1101237487,1302,1300,1302,1300,1036
20230908,132500,1099890559,1300,1301,1302,1300,16948
20230908,132400,1077857071,1302,1302,1302,1302,172
20230908,132300,1077633127,1303,1303,1303,1303,1569
20230908,132200,1075588720,1303,1303,1304,1301,2817
20230908,132100,1071919865,1302,1302,1303,1301,2718
20230908,132000,1068383404,1303,1297,1303,1297,11516
20230908,131900,1053426186,1297,1296,1297,1295,6363
20230908,131800,1045180431,1295,1295,1295,1294,1078
20230908,131700,1043784442,1295,1294,1295,1294,1575
20230908,131600,1041746390,1293,1293,1293,1293,43
20230908,131500,1041690791,1293,1293,1293,1292,637
20230908,131400,1040867522,1293,1292,1293,1292,2650
20230908,131300,1037443318,1291,1291,1291,1291,0
20230908,131200,1037443318,1291,1291,1292,1291,1008
20230908,131100,1036141988,1291,1291,1291,1291,84
20230908,131000,1036033544,1291,1292,1292,1291,330
20230908,130900,1035607511,1292,1291,1292,1291,760
20230908,130800,1034626239,1288,1291,1291,1288,10
20230908,130700,1034613332,1288,1289,1291,1288,1403
20230908,130600,1032803539,1288,1288,1288,1288,569
20230908,130500,1032070667,1288,1289,1289,1288,735
20230908,130400,1031123729,1288,1288,1289,1288,122
20230908,130300,1030966591,1288,1288,1288,1288,2449
20230908,130200,1027812279,1288,1288,1288,1288,213
20230908,130100,1027537935,1288,1288,1288,1288,31
20230908,130000,1027498007,1288,1288,1288,1288,1024
20230908,125900,1026179095,1286,1287,1287,1286,6988
20230908,125800,1017188816,1287,1290,1290,1287,8023
20230908,125700,1006855943,1289,1289,1291,1289,78
20230908,125600,1006755397,1289,1289,1289,1289,9
20230908,125500,1006743796,1289,1289,1291,1289,1082
20230908,125400,1005349090,1289,1289,1291,1289,2978
20230908,125300,1001509486,1289,1291,1291,1289,177
20230908,125200,1001281019,1288,1290,1291,1288,2988
20230908,125100,997426436,1290,1291,1291,1288,63
20230908,125000,997345211,1288,1290,1291,1288,3424
20230908,124900,992934783,1291,1290,1291,1290,979
20230908,124800,991671872,1290,1289,1290,1289,486
20230908,124700,991045415,1290,1290,1290,1289,3659
20230908,124600,986325336,1291,1291,1291,1291,984
20230908,124500,985054992,1291,1291,1291,1290,106
20230908,124400,984918246,1290,1291,1291,1290,113
20230908,124300,984772463,1291,1291,1291,1290,3514
20230908,124200,980238389,1291,1291,1291,1289,1518
20230908,124100,978280908,1291,1291,1291,1290,311
20230908,124000,977879683,1291,1291,1291,1291,1470
20230908,123900,975981913,1291,1291,1291,1291,49
20230908,123800,975918654,1290,1289,1290,1288,2521
20230908,123700,972668752,1288,1288,1289,1288,26
20230908,123600,972635262,1288,1290,1290,1288,159
20230908,123500,972430443,1289,1290,1290,1289,1012
20230908,123400,971124987,1289,1291,1291,1289,15
20230908,123300,971105628,1288,1288,1288,1288,277
20230908,123200,970748852,1288,1288,1291,1288,2447
20230908,123100,967594191,1288,1288,1291,1288,1195
20230908,123000,966054881,1288,1289,1291,1288,88
20230908,122900,965941480,1288,1288,1288,1288,0
20230908,122800,965941480,1288,1291,1291,1288,20
20230908,122700,965915684,1288,1288,1288,1288,6
20230908,122600,965907956,1288,1291,1291,1288,431
20230908,122500,965352781,1291,1291,1291,1289,3134
20230908,122400,961313046,1290,1290,1290,1290,967
20230908,122300,960065616,1289,1290,1290,1289,1043
20230908,122200,958720504,1290,1290,1290,1290,1
20230908,122100,958719214,1290,1290,1290,1290,355
20230908,122000,958261264,1290,1290,1290,1290,76
20230908,121900,958163224,1290,1290,1290,1290,2000
20230908,121800,955583224,1290,1289,1290,1289,433
20230908,121700,955025085,1288,1288,1288,1288,134
20230908,121600,954852493,1288,1288,1288,1288,686
20230908,121500,953968925,1288,1288,1288,1288,913
20230908,121400,952792981,1287,1287,1287,1287,597
20230908,121300,952024642,1287,1287,1288,1287,1356
20230908,121200,950279467,1287,1287,1288,1287,3584
20230908,121100,945666858,1287,1286,1287,1286,584
20230908,121000,944915331,1286,1286,1287,1286,13
20230908,120900,944898611,1286,1287,1287,1286,287
20230908,120800,944529508,1287,1287,1287,1287,45
20230908,120700,944471593,1287,1286,1287,1286,353
20230908,120600,944017583,1287,1287,1287,1286,2439
20230908,120500,940881020,1287,1287,1287,1287,1014
20230908,120400,939576002,1287,1286,1287,1286,2506
20230908,120300,936352223,1287,1287,1287,1287,142
20230908,120200,936169469,1287,1287,1287,1287,1184
20230908,120100,934645661,1287,1287,1287,1287,1068
20230908,120000,933271145,1287,1287,1287,1287,1296
20230908,115900,931603193,1287,1288,1288,1287,680
20230908,115800,930728030,1288,1287,1288,1287,1600
20230908,115700,928668802,1287,1287,1287,1287,1131
20230908,115600,927213205,1287,1288,1288,1287,110
20230908,115500,927071615,1288,1288,1288,1288,978
20230908,115400,925811951,1288,1288,1288,1287,257
20230908,115300,925481188,1287,1288,1288,1287,1134
20230908,115200,924020746,1288,1287,1288,1287,400
20230908,115100,923505945,1287,1288,1288,1287,3149
20230908,115000,919452764,1288,1289,1289,1288,2201
20230908,114900,916617262,1288,1289,1289,1288,198
20230908,114800,916362234,1288,1290,1290,1288,633
20230908,114700,915546713,1289,1289,1290,1289,2712
20230908,114600,912050938,1289,1289,1289,1289,100
20230908,114500,911922038,1289,1289,1289,1289,6
20230908,114400,911914304,1289,1287,1289,1287,3619
20230908,114300,907253940,1287,1288,1288,1287,743
20230908,114200,906297199,1288,1288,1288,1287,8
20230908,114100,906286898,1288,1288,1288,1287,1181
20230908,114000,904766947,1287,1288,1288,1287,1564
20230908,113900,902754078,1287,1288,1288,1287,1128
20230908,113800,901302328,1288,1288,1288,1286,1039
20230908,113700,899964215,1286,1288,1288,1286,302
20230908,113600,899575839,1286,1287,1287,1286,1353
20230908,113500,897834912,1286,1288,1288,1286,551
20230908,113400,897126135,1287,1286,1288,1286,2477
20230908,113300,893940062,1286,1287,1287,1286,6191
20230908,113200,885977467,1287,1287,1287,1287,300
20230908,113100,885591367,1287,1287,1287,1287,8
20230908,113000,885581071,1287,1287,1287,1286,1076
20230908,112900,884196331,1286,1286,1286,1286,3
20230908,112800,884192473,1286,1286,1286,1286,0
20230908,112700,884192473,1286,1286,1286,1285,7909
20230908,112600,874027501,1286,1286,1286,1286,26
20230908,112500,873994065,1286,1286,1286,1286,201
20230908,112400,873735579,1286,1285,1286,1285,5577
20230908,112300,866567730,1284,1284,1284,1284,92
20230908,112200,866449602,1283,1284,1285,1283,1240
20230908,112100,864857696,1284,1283,1284,1283,162
20230908,112000,864649849,1285,1285,1285,1285,1
20230908,111900,864648564,1283,1283,1283,1283,246
20230908,111800,864332946,1283,1283,1283,1283,795
20230908,111700,863312961,1283,1283,1283,1282,80
20230908,111600,863210376,1282,1285,1285,1282,9841
20230908,111500,850590690,1285,1283,1285,1283,75
20230908,111400,850494385,1283,1284,1284,1283,6693
20230908,111300,841906254,1285,1285,1285,1285,1976
20230908,111200,839367094,1285,1285,1285,1285,8
20230908,111100,839356814,1285,1283,1285,1283,788
20230908,111000,838345794,1285,1284,1285,1283,5196
20230908,110900,831677319,1284,1286,1287,1284,10803
20230908,110800,817790728,1287,1286,1287,1286,42
20230908,110700,817736713,1286,1287,1287,1286,327
20230908,110600,817316141,1287,1287,1287,1286,167
20230908,110500,817101361,1286,1288,1288,1286,1966
20230908,110400,814571876,1288,1287,1288,1287,66
20230908,110300,814486884,1287,1288,1288,1287,2318
20230908,110200,811503567,1287,1287,1287,1287,535
20230908,110100,810815022,1287,1288,1288,1287,291
20230908,110000,810440486,1288,1288,1288,1288,1
20230908,105900,810439198,1288,1288,1288,1287,385
20230908,105800,809943599,1288,1288,1288,1288,4
20230908,105700,809938447,1287,1287,1287,1286,2016
20230908,105600,807343870,1286,1288,1288,1286,2365
20230908,105500,804300769,1288,1288,1289,1287,339
20230908,105400,803864334,1288,1289,1289,1288,3925
20230908,105300,798805634,1289,1289,1289,1289,671
20230908,105200,797940715,1289,1291,1291,1289,928
20230908,105100,796743867,1290,1290,1291,1290,1041
20230908,105000,795400905,1290,1290,1290,1290,653
20230908,104900,794558535,1290,1290,1290,1290,50
20230908,104800,794494035,1290,1290,1290,1290,1269
20230908,104700,792857025,1290,1290,1290,1290,1
20230908,104600,792855735,1290,1290,1290,1290,2
20230908,104500,792853155,1290,1287,1290,1287,3480
20230908,104400,788369960,1287,1287,1287,1285,3563
20230908,104300,783789554,1288,1289,1289,1287,1015
20230908,104200,782483222,1288,1288,1289,1288,1640
20230908,104100,780369929,1288,1288,1288,1288,843
20230908,104000,779284145,1287,1288,1288,1287,6317
20230908,103900,771149162,1287,1287,1287,1287,274
20230908,103800,770796524,1287,1286,1287,1286,1599
20230908,103700,768738980,1286,1286,1286,1286,1512
20230908,103600,766794548,1286,1287,1287,1285,5423
20230908,103500,759821625,1287,1287,1287,1287,57
20230908,103400,759748266,1287,1287,1287,1286,637
20230908,103300,758928709,1287,1286,1287,1286,214
20230908,103200,758653489,1286,1286,1286,1285,723
20230908,103100,757723736,1286,1286,1286,1286,211
20230908,103000,757452390,1286,1286,1286,1285,1221
20230908,102900,755883184,1286,1286,1286,1286,42
20230908,102800,755829172,1285,1286,1286,1285,2375
20230908,102700,752774967,1286,1285,1286,1285,123
20230908,102600,752616790,1286,1286,1286,1286,10
20230908,102500,752603930,1286,1286,1286,1286,22
20230908,102400,752575638,1286,1284,1286,1284,613
20230908,102300,751788512,1286,1285,1287,1283,2011
20230908,102200,749206783,1285,1285,1285,1285,767
20230908,102100,748221188,1285,1285,1285,1283,1850
20230908,102000,745846003,1285,1285,1285,1283,511
20230908,101900,745190291,1285,1284,1285,1284,539
20230908,101800,744498176,1285,1285,1285,1284,317
20230908,101700,744090931,1285,1284,1285,1284,251
20230908,101600,743768441,1285,1285,1285,1284,438
20230908,101500,743205711,1284,1285,1285,1284,455
20230908,101400,742621211,1285,1284,1285,1284,397
20230908,101300,742111313,1284,1284,1284,1283,394
20230908,101200,741605460,1284,1287,1287,1284,5476
20230908,101100,734571280,1287,1288,1288,1287,402
20230908,101000,734053897,1288,1289,1289,1288,3489
20230908,100900,729559956,1288,1290,1290,1288,1670
20230908,100800,727408881,1289,1290,1290,1288,654
20230908,100700,726566278,1288,1290,1290,1288,267
20230908,100600,726222240,1290,1287,1290,1283,263
20230908,100500,725883372,1290,1290,1290,1283,4377
20230908,100400,720260628,1284,1290,1290,1284,111
20230908,100300,720118098,1283,1285,1285,1283,2903
20230908,100200,716390073,1290,1290,1290,1290,506
20230908,100100,715737333,1290,1290,1290,1290,1531
20230908,100000,713762343,1290,1290,1290,1285,879
20230908,095900,712632298,1290,1290,1290,1285,2813
20230908,095800,709003875,1290,1287,1290,1287,5075
20230908,095700,702464289,1287,1287,1287,1287,71
20230908,095600,702372912,1287,1287,1287,1287,30
20230908,095500,702334302,1287,1286,1288,1282,8968
20230908,095400,690811363,1286,1286,1286,1285,1662
20230908,095300,688674466,1286,1285,1286,1283,2245
20230908,095200,685792466,1285,1285,1285,1285,293
20230908,095100,685415961,1283,1283,1285,1283,4462
20230908,095000,679685215,1284,1285,1285,1284,5034
20230908,094900,673216538,1283,1282,1283,1282,1221
20230908,094800,671650610,1282,1284,1285,1282,2347
20230908,094700,668640486,1283,1285,1285,1283,7028
20230908,094600,659619056,1285,1285,1285,1283,1160
20230908,094500,658128466,1285,1285,1285,1284,9906
20230908,094400,645408881,1285,1285,1286,1285,2393
20230908,094300,642333857,1285,1286,1286,1285,525
20230908,094200,641659221,1286,1286,1286,1286,2
20230908,094100,641656649,1285,1286,1286,1285,2942
20230908,094000,637875511,1286,1286,1286,1285,1661
20230908,093900,635741028,1286,1285,1286,1285,1193
20230908,093800,634207866,1285,1286,1286,1285,3208
20230908,093700,630083378,1286,1285,1286,1285,859
20230908,093600,628979502,1284,1284,1285,1284,2986
20230908,093500,625144367,1284,1283,1284,1283,4393
20230908,093400,619508142,1283,1282,1283,1282,9112
20230908,093300,607818773,1283,1281,1283,1281,33107
20230908,093200,565388650,1281,1282,1282,1281,664
20230908,093100,564537998,1281,1281,1282,1280,14556
20230908,093000,545898374,1281,1284,1284,1281,30449
20230908,092900,506861785,1284,1286,1286,1284,12655
20230908,092800,490610522,1286,1286,1286,1286,80
20230908,092700,490507642,1284,1288,1288,1284,52137
20230908,092600,423459932,1288,1290,1290,1288,19909
20230908,092500,397804724,1290,1290,1291,1290,1637
20230908,092400,395692812,1290,1290,1290,1290,512
20230908,092300,395032332,1290,1290,1291,1290,4128
20230908,092200,389707189,1291,1289,1291,1289,5725
20230908,092100,382325109,1290,1290,1290,1289,9715
20230908,092000,369792767,1290,1290,1290,1290,1674
20230908,091900,367633307,1290,1291,1291,1289,2428
20230908,091800,364503379,1290,1290,1290,1289,18008
20230908,091700,341275008,1290,1290,1290,1290,470
20230908,091600,340668708,1290,1289,1290,1288,5477
20230908,091500,333612857,1289,1290,1290,1289,68
20230908,091400,333525154,1289,1289,1290,1288,5102
20230908,091300,326948739,1290,1288,1290,1287,5405
20230908,091200,319987899,1288,1290,1291,1288,4483
20230908,091100,314205446,1291,1290,1291,1290,2195
20230908,091000,311373774,1290,1290,1291,1289,9740
20230908,090900,298809681,1290,1290,1291,1290,10435
20230908,090800,285340930,1290,1290,1290,1289,1175
20230908,090700,283825284,1288,1290,1290,1288,7029
20230908,090600,274769400,1291,1288,1291,1284,8557
20230908,090500,263769345,1288,1284,1288,1284,3148
20230908,090400,259725828,1284,1292,1300,1283,140490
20230908,090300,78509801,1292,1294,1295,1291,8159
20230908,090200,67966043,1294,1292,1295,1291,8925
20230908,090100,56438646,1292,1300,1300,1290,8244
20230908,090000,45784670,1294,1295,1300,1290,35391