stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203200,1078762899,1432,1432,1432,1432,4460
20230829,203100,1078762899,1432,1432,1432,1432,0
20230829,203000,1078762899,1432,1432,1432,1432,0
20230829,202900,1078762899,1432,1432,1432,1432,0
20230829,202800,1078762899,1432,1432,1432,1432,0
20230829,202700,1078762899,1432,1432,1432,1432,0
20230829,202600,1078762899,1432,1432,1432,1432,0
20230829,202500,1078762899,1432,1432,1432,1432,0
20230829,202400,1078762899,1432,1432,1432,1432,0
20230829,202300,1078762899,1432,1432,1432,1432,0
20230829,202200,1078762899,1432,1432,1432,1432,0
20230829,202100,1078762899,1432,1432,1432,1432,0
20230829,202000,1078762899,1432,1432,1432,1432,0
20230829,201900,1078762899,1432,1432,1432,1432,0
20230829,201800,1078762899,1432,1432,1432,1432,0
20230829,201700,1078762899,1432,1432,1432,1432,0
20230829,201600,1078762899,1432,1432,1432,1432,0
20230829,201500,1078762899,1432,1432,1432,1432,0
20230829,201400,1078762899,1432,1432,1432,1432,0
20230829,201300,1078762899,1432,1432,1432,1432,0
20230829,201200,1078762899,1432,1432,1432,1432,0
20230829,201100,1078762899,1432,1432,1432,1432,0
20230829,201000,1078762899,1432,1432,1432,1432,0
20230829,200900,1078762899,1432,1432,1432,1432,0
20230829,200800,1078762899,1432,1432,1432,1432,0
20230829,200700,1078762899,1432,1432,1432,1432,0
20230829,200600,1078762899,1432,1432,1432,1432,0
20230829,200500,1078762899,1432,1432,1432,1432,0
20230829,200400,1078762899,1432,1432,1432,1432,0
20230829,200300,1078762899,1432,1432,1432,1432,0
20230829,200200,1078762899,1432,1432,1432,1432,4460
20230829,200100,1078762899,1432,1432,1432,1432,0
20230829,200000,1078762899,1432,1432,1432,1432,0
20230829,195900,1078762899,1432,1432,1432,1432,0
20230829,195800,1078762899,1432,1432,1432,1432,0
20230829,195700,1078762899,1432,1432,1432,1432,0
20230829,195600,1078762899,1432,1432,1432,1432,0
20230829,195500,1078762899,1432,1432,1432,1432,0
20230829,195400,1078762899,1432,1432,1432,1432,0
20230829,195300,1078762899,1432,1432,1432,1432,0
20230829,195200,1078762899,1432,1432,1432,1432,0
20230829,195100,1078762899,1432,1432,1432,1432,0
20230829,195000,1078762899,1432,1432,1432,1432,0
20230829,194900,1078762899,1432,1432,1432,1432,0
20230829,194800,1078762899,1432,1432,1432,1432,0
20230829,194700,1078762899,1432,1432,1432,1432,0
20230829,194600,1078762899,1432,1432,1432,1432,0
20230829,194500,1078762899,1432,1432,1432,1432,0
20230829,194400,1078762899,1432,1432,1432,1432,0
20230829,194300,1078762899,1432,1432,1432,1432,0
20230829,194200,1078762899,1432,1432,1432,1432,0
20230829,194100,1078762899,1432,1432,1432,1432,0
20230829,194000,1078762899,1432,1432,1432,1432,0
20230829,193900,1078762899,1432,1432,1432,1432,0
20230829,193800,1078762899,1432,1432,1432,1432,0
20230829,193700,1078762899,1432,1432,1432,1432,0
20230829,193600,1078762899,1432,1432,1432,1432,0
20230829,193500,1078762899,1432,1432,1432,1432,0
20230829,193400,1078762899,1432,1432,1432,1432,0
20230829,193300,1078762899,1432,1432,1432,1432,0
20230829,193200,1078762899,1432,1432,1432,1432,4460
20230829,193100,1078762899,1432,1432,1432,1432,0
20230829,193000,1078762899,1432,1432,1432,1432,0
20230829,192900,1078762899,1432,1432,1432,1432,0
20230829,192800,1078762899,1432,1432,1432,1432,0
20230829,192700,1078762899,1432,1432,1432,1432,0
20230829,192600,1078762899,1432,1432,1432,1432,0
20230829,192500,1078762899,1432,1432,1432,1432,0
20230829,192400,1078762899,1432,1432,1432,1432,0
20230829,192300,1078762899,1432,1432,1432,1432,0
20230829,192200,1078762899,1432,1432,1432,1432,0
20230829,192100,1078762899,1432,1432,1432,1432,0
20230829,192000,1078762899,1432,1432,1432,1432,0
20230829,191900,1078762899,1432,1432,1432,1432,0
20230829,191800,1078762899,1432,1432,1432,1432,0
20230829,191700,1078762899,1432,1432,1432,1432,0
20230829,191600,1078762899,1432,1432,1432,1432,0
20230829,191500,1078762899,1432,1432,1432,1432,0
20230829,191400,1078762899,1432,1432,1432,1432,0
20230829,191300,1078762899,1432,1432,1432,1432,0
20230829,191200,1078762899,1432,1432,1432,1432,0
20230829,191100,1078762899,1432,1432,1432,1432,0
20230829,191000,1078762899,1432,1432,1432,1432,0
20230829,190900,1078762899,1432,1432,1432,1432,0
20230829,190800,1078762899,1432,1432,1432,1432,0
20230829,190700,1078762899,1432,1432,1432,1432,0
20230829,190600,1078762899,1432,1432,1432,1432,0
20230829,190500,1078762899,1432,1432,1432,1432,0
20230829,190400,1078762899,1432,1432,1432,1432,0
20230829,190300,1078762899,1432,1432,1432,1432,0
20230829,190200,1078762899,1432,1432,1432,1432,4460
20230829,190100,1078762899,1432,1432,1432,1432,0
20230829,190000,1078762899,1432,1432,1432,1432,0
20230829,185900,1078762899,1432,1432,1432,1432,0
20230829,185800,1078762899,1432,1432,1432,1432,0
20230829,185700,1078762899,1432,1432,1432,1432,0
20230829,185600,1078762899,1432,1432,1432,1432,0
20230829,185500,1078762899,1432,1432,1432,1432,0
20230829,185400,1078762899,1432,1432,1432,1432,0
20230829,185300,1078762899,1432,1432,1432,1432,0
20230829,185200,1078762899,1432,1432,1432,1432,0
20230829,185100,1078762899,1432,1432,1432,1432,0
20230829,185000,1078762899,1432,1432,1432,1432,0
20230829,184900,1078762899,1432,1432,1432,1432,0
20230829,184800,1078762899,1432,1432,1432,1432,0
20230829,184700,1078762899,1432,1432,1432,1432,0
20230829,184600,1078762899,1432,1432,1432,1432,0
20230829,184500,1078762899,1432,1432,1432,1432,0
20230829,184400,1078762899,1432,1432,1432,1432,0
20230829,184300,1078762899,1432,1432,1432,1432,0
20230829,184200,1078762899,1432,1432,1432,1432,0
20230829,184100,1078762899,1432,1432,1432,1432,0
20230829,184000,1078762899,1432,1432,1432,1432,0
20230829,183900,1078762899,1432,1432,1432,1432,0
20230829,183800,1078762899,1432,1432,1432,1432,0
20230829,183700,1078762899,1432,1432,1432,1432,0
20230829,183600,1078762899,1432,1432,1432,1432,0
20230829,183500,1078762899,1432,1432,1432,1432,0
20230829,183400,1078762899,1432,1432,1432,1432,0
20230829,183300,1078762899,1432,1432,1432,1432,0
20230829,183200,1078762899,1432,1432,1432,1432,4460
20230829,183100,1078762899,1432,1432,1432,1432,0
20230829,183000,1078762899,1432,1432,1432,1432,0
20230829,182900,1078762899,1432,1432,1432,1432,0
20230829,182800,1078762899,1432,1432,1432,1432,0
20230829,182700,1078762899,1432,1432,1432,1432,0
20230829,182600,1078762899,1432,1432,1432,1432,0
20230829,182500,1078762899,1432,1432,1432,1432,0
20230829,182400,1078762899,1432,1432,1432,1432,0
20230829,182300,1078762899,1432,1432,1432,1432,0
20230829,182200,1078762899,1432,1432,1432,1432,0
20230829,182100,1078762899,1432,1432,1432,1432,0
20230829,182000,1078762899,1432,1432,1432,1432,0
20230829,181900,1078762899,1432,1432,1432,1432,0
20230829,181800,1078762899,1432,1432,1432,1432,0
20230829,181700,1078762899,1432,1432,1432,1432,0
20230829,181600,1078762899,1432,1432,1432,1432,0
20230829,181500,1078762899,1432,1432,1432,1432,0
20230829,181400,1078762899,1432,1432,1432,1432,0
20230829,181300,1078762899,1432,1432,1432,1432,0
20230829,181200,1078762899,1432,1432,1432,1432,0
20230829,181100,1078762899,1432,1432,1432,1432,0
20230829,181000,1078762899,1432,1432,1432,1432,0
20230829,180900,1078762899,1432,1432,1432,1432,0
20230829,180800,1078762899,1432,1432,1432,1432,0
20230829,180700,1078762899,1432,1432,1432,1432,0
20230829,180600,1078762899,1432,1432,1432,1432,0
20230829,180500,1078762899,1432,1432,1432,1432,0
20230829,180400,1078762899,1432,1432,1432,1432,0
20230829,180300,1078762899,1432,1432,1432,1432,0
20230829,180200,1078762899,1432,1432,1432,1432,4460
20230829,180100,1078762899,1432,1432,1432,1432,0
20230829,180000,1078762899,1432,1432,1432,1432,0
20230829,175900,1078762899,1432,1432,1432,1432,0
20230829,175800,1078762899,1432,1432,1432,1432,0
20230829,175700,1078762899,1432,1432,1432,1432,0
20230829,175600,1078762899,1432,1432,1432,1432,0
20230829,175500,1078762899,1432,1432,1432,1432,0
20230829,175400,1078762899,1432,1432,1432,1432,0
20230829,175300,1078762899,1432,1432,1432,1432,0
20230829,175200,1078762899,1432,1432,1432,1432,0
20230829,175100,1078762899,1432,1432,1432,1432,0
20230829,175000,1078762899,1432,1432,1432,1432,0
20230829,174900,1078762899,1432,1432,1432,1432,0
20230829,174800,1078762899,1432,1432,1432,1432,0
20230829,174700,1078762899,1432,1432,1432,1432,0
20230829,174600,1078762899,1432,1432,1432,1432,0
20230829,174500,1078762899,1432,1432,1432,1432,0
20230829,174400,1078762899,1432,1432,1432,1432,0
20230829,174300,1078762899,1432,1432,1432,1432,0
20230829,174200,1078762899,1432,1432,1432,1432,0
20230829,174100,1078762899,1432,1432,1432,1432,0
20230829,174000,1078762899,1432,1432,1432,1432,0
20230829,173900,1078762899,1432,1432,1432,1432,0
20230829,173800,1078762899,1432,1432,1432,1432,0
20230829,173700,1078762899,1432,1432,1432,1432,0
20230829,173600,1078762899,1432,1432,1432,1432,0
20230829,173500,1078762899,1432,1432,1432,1432,0
20230829,173400,1078762899,1432,1432,1432,1432,0
20230829,173300,1078762899,1432,1432,1432,1432,0
20230829,173200,1078762899,1432,1432,1432,1432,4460
20230829,173100,1078762899,1432,1432,1432,1432,0
20230829,173000,1078762899,1432,1432,1432,1432,0
20230829,172900,1078762899,1432,1432,1432,1432,0
20230829,172800,1078762899,1432,1432,1432,1432,0
20230829,172700,1078762899,1432,1432,1432,1432,0
20230829,172600,1078762899,1432,1432,1432,1432,0
20230829,172500,1078762899,1432,1432,1432,1432,0
20230829,172400,1078762899,1432,1432,1432,1432,0
20230829,172300,1078762899,1432,1432,1432,1432,0
20230829,172200,1078762899,1432,1432,1432,1432,0
20230829,172100,1078762899,1432,1432,1432,1432,0
20230829,172000,1078762899,1432,1432,1432,1432,0
20230829,171900,1078762899,1432,1432,1432,1432,0
20230829,171800,1078762899,1432,1432,1432,1432,0
20230829,171700,1078762899,1432,1432,1432,1432,0
20230829,171600,1078762899,1432,1432,1432,1432,0
20230829,171500,1078762899,1432,1432,1432,1432,0
20230829,171400,1078762899,1432,1432,1432,1432,0
20230829,171300,1078762899,1432,1432,1432,1432,0
20230829,171200,1078762899,1432,1432,1432,1432,0
20230829,171100,1078762899,1432,1432,1432,1432,0
20230829,171000,1078762899,1432,1432,1432,1432,0
20230829,170900,1078762899,1432,1432,1432,1432,0
20230829,170800,1078762899,1432,1432,1432,1432,0
20230829,170700,1078762899,1432,1432,1432,1432,0
20230829,170600,1078762899,1432,1432,1432,1432,0
20230829,170500,1078762899,1432,1432,1432,1432,0
20230829,170400,1078762899,1432,1432,1432,1432,0
20230829,170300,1078762899,1432,1432,1432,1432,0
20230829,170200,1078762899,1432,1432,1432,1432,4460
20230829,170100,1078762899,1432,1432,1432,1432,0
20230829,170000,1078762899,1432,1432,1432,1432,0
20230829,165900,1078762899,1432,1432,1432,1432,0
20230829,165800,1078762899,1432,1432,1432,1432,0
20230829,165700,1078762899,1432,1432,1432,1432,0
20230829,165600,1078762899,1432,1432,1432,1432,0
20230829,165500,1078762899,1432,1432,1432,1432,0
20230829,165400,1078762899,1432,1432,1432,1432,0
20230829,165300,1078762899,1432,1432,1432,1432,0
20230829,165200,1078762899,1432,1432,1432,1432,0
20230829,165100,1078762899,1432,1432,1432,1432,0
20230829,165000,1078762899,1432,1432,1432,1432,0
20230829,164900,1078762899,1432,1432,1432,1432,0
20230829,164800,1078762899,1432,1432,1432,1432,0
20230829,164700,1078762899,1432,1432,1432,1432,0
20230829,164600,1078762899,1432,1432,1432,1432,0
20230829,164500,1078762899,1432,1432,1432,1432,0
20230829,164400,1078762899,1432,1432,1432,1432,0
20230829,164300,1078762899,1432,1432,1432,1432,0
20230829,164200,1078762899,1432,1432,1432,1432,0
20230829,164100,1078762899,1432,1432,1432,1432,0
20230829,164000,1078762899,1432,1432,1432,1432,0
20230829,163900,1078762899,1432,1432,1432,1432,0
20230829,163800,1078762899,1432,1432,1432,1432,0
20230829,163700,1078762899,1432,1432,1432,1432,0
20230829,163600,1078762899,1432,1432,1432,1432,0
20230829,163500,1078762899,1432,1432,1432,1432,0
20230829,163400,1078762899,1432,1432,1432,1432,0
20230829,163300,1078762899,1432,1432,1432,1432,0
20230829,163200,1078762899,1432,1432,1432,1432,4460
20230829,163100,1078762899,1432,1432,1432,1432,0
20230829,163000,1078762899,1432,1432,1432,1432,0
20230829,162900,1078762899,1432,1432,1432,1432,0
20230829,162800,1078762899,1432,1432,1432,1432,0
20230829,162700,1078762899,1432,1432,1432,1432,0
20230829,162600,1078762899,1432,1432,1432,1432,0
20230829,162500,1078762899,1432,1432,1432,1432,0
20230829,162400,1078762899,1432,1432,1432,1432,0
20230829,162300,1078762899,1432,1432,1432,1432,0
20230829,162200,1078762899,1432,1432,1432,1432,0
20230829,162100,1078762899,1432,1432,1432,1432,0
20230829,162000,1078762899,1432,1432,1432,1432,0
20230829,161900,1078762899,1432,1432,1432,1432,0
20230829,161800,1078762899,1432,1432,1432,1432,0
20230829,161700,1078762899,1432,1432,1432,1432,0
20230829,161600,1078762899,1432,1432,1432,1432,0
20230829,161500,1078762899,1432,1432,1432,1432,0
20230829,161400,1078762899,1432,1432,1432,1432,0
20230829,161300,1078762899,1432,1432,1432,1432,0
20230829,161200,1078762899,1432,1432,1432,1432,0
20230829,161100,1078762899,1432,1432,1432,1432,0
20230829,161000,1078762899,1432,1432,1432,1432,0
20230829,160900,1078762899,1432,1432,1432,1432,0
20230829,160800,1078762899,1432,1432,1432,1432,0
20230829,160700,1078762899,1432,1432,1432,1432,0
20230829,160600,1078762899,1432,1432,1432,1432,0
20230829,160500,1078762899,1432,1432,1432,1432,0
20230829,160400,1078762899,1432,1432,1432,1432,0
20230829,160300,1078762899,1432,1432,1432,1432,0
20230829,160200,1078762899,1432,1432,1432,1432,4460
20230829,160100,1078762899,1432,1432,1432,1432,0
20230829,160000,1078762899,1432,1432,1432,1432,0
20230829,155900,1078762899,1432,1432,1432,1432,0
20230829,155800,1078762899,1432,1432,1432,1432,0
20230829,155700,1078762899,1432,1432,1432,1432,0
20230829,155600,1078762899,1432,1432,1432,1432,0
20230829,155500,1078762899,1432,1432,1432,1432,0
20230829,155400,1078762899,1432,1432,1432,1432,0
20230829,155300,1078762899,1432,1432,1432,1432,0
20230829,155200,1078762899,1432,1432,1432,1432,0
20230829,155100,1078762899,1432,1432,1432,1432,0
20230829,155000,1078762899,1432,1432,1432,1432,0
20230829,154900,1078762899,1432,1432,1432,1432,0
20230829,154800,1078762899,1432,1432,1432,1432,0
20230829,154700,1078762899,1432,1432,1432,1432,0
20230829,154600,1078762899,1432,1432,1432,1432,0
20230829,154500,1078762899,1432,1432,1432,1432,0
20230829,154400,1078762899,1432,1432,1432,1432,0
20230829,154300,1078762899,1432,1432,1432,1432,0
20230829,154200,1078762899,1432,1432,1432,1432,0
20230829,154100,1078762899,1432,1432,1432,1432,0
20230829,154000,1078762899,1432,1432,1432,1432,0
20230829,153900,1078762899,1432,1432,1432,1432,0
20230829,153800,1078762899,1432,1432,1432,1432,0
20230829,153700,1078762899,1432,1432,1432,1432,0
20230829,153600,1078762899,1432,1432,1432,1432,0
20230829,153500,1078762899,1432,1432,1432,1432,0
20230829,153400,1078762899,1432,1432,1432,1432,0
20230829,153300,1078762899,1432,1432,1432,1432,0
20230829,153200,1078762899,1432,1432,1432,1432,4460
20230829,153100,1078762899,1432,1432,1432,1432,0
20230829,153000,1078762899,1432,1432,1432,1432,4460
20230829,152900,1072376179,1430,1430,1430,1430,0
20230829,152800,1072376179,1430,1430,1430,1430,0
20230829,152700,1072376179,1430,1430,1430,1430,0
20230829,152600,1072376179,1430,1430,1430,1430,0
20230829,152500,1072376179,1430,1430,1430,1430,0
20230829,152400,1072376179,1430,1430,1430,1430,0
20230829,152300,1072376179,1430,1430,1430,1430,0
20230829,152200,1072376179,1430,1430,1430,1430,0
20230829,152100,1072376179,1430,1430,1430,1430,0
20230829,152000,1072376179,1430,1430,1430,1430,0
20230829,151900,1072376179,1430,1426,1430,1426,2322
20230829,151800,1069065003,1426,1426,1426,1426,14
20230829,151700,1069045039,1426,1426,1426,1424,1597
20230829,151600,1066769289,1427,1428,1428,1426,1447
20230829,151500,1064705594,1428,1427,1428,1427,370
20230829,151400,1064177534,1427,1429,1429,1427,547
20230829,151300,1063396565,1429,1430,1430,1429,1199
20230829,151200,1061682476,1430,1432,1433,1430,663
20230829,151100,1060733087,1432,1429,1433,1429,4322
20230829,151000,1054547082,1429,1430,1430,1429,3332
20230829,150900,1049785400,1428,1428,1428,1428,69
20230829,150800,1049686868,1430,1430,1430,1430,5
20230829,150700,1049679718,1430,1430,1430,1430,3156
20230829,150600,1045166638,1430,1427,1430,1427,207
20230829,150500,1044870649,1427,1427,1427,1427,891
20230829,150400,1043599192,1426,1426,1430,1426,171
20230829,150300,1043355066,1426,1427,1427,1426,82
20230829,150200,1043238054,1426,1425,1426,1425,1189
20230829,150100,1041543471,1425,1427,1427,1425,4414
20230829,150000,1035249790,1426,1426,1426,1426,0
20230829,145900,1035249790,1426,1426,1426,1426,0
20230829,145800,1035249790,1426,1429,1429,1426,580
20230829,145700,1034422429,1429,1429,1429,1429,828
20230829,145600,1033239217,1430,1430,1430,1430,3
20230829,145500,1033234927,1430,1430,1430,1430,128
20230829,145400,1033051887,1430,1429,1430,1428,314
20230829,145300,1032602906,1429,1427,1429,1427,929
20230829,145200,1031275375,1429,1429,1429,1429,0
20230829,145100,1031275375,1429,1429,1429,1429,10
20230829,145000,1031261085,1427,1427,1427,1427,0
20230829,144900,1031261085,1427,1430,1430,1427,1020
20230829,144800,1029805269,1430,1430,1430,1430,0
20230829,144700,1029805269,1430,1431,1431,1430,1200
20230829,144600,1028089069,1431,1431,1431,1431,1128
20230829,144500,1026474901,1434,1434,1434,1434,0
20230829,144400,1026474901,1434,1434,1434,1434,41
20230829,144300,1026416107,1434,1430,1434,1430,2112
20230829,144200,1023393723,1430,1428,1430,1428,2619
20230829,144100,1019650721,1430,1433,1433,1430,10804
20230829,144000,1004189581,1434,1434,1434,1434,3
20230829,143900,1004185279,1434,1434,1434,1434,180
20230829,143800,1003927159,1434,1434,1434,1434,140
20230829,143700,1003726399,1435,1435,1435,1435,0
20230829,143600,1003726399,1435,1435,1435,1435,8
20230829,143500,1003714919,1435,1435,1435,1435,2002
20230829,143400,1000842049,1435,1435,1435,1435,2
20230829,143300,1000839179,1435,1435,1435,1435,132
20230829,143200,1000649759,1434,1432,1434,1432,1527
20230829,143100,998462041,1431,1431,1431,1431,50
20230829,143000,998390491,1433,1433,1433,1433,0
20230829,142900,998390491,1433,1433,1433,1431,519
20230829,142800,997647220,1433,1433,1433,1433,0
20230829,142700,997647220,1433,1433,1434,1433,209
20230829,142600,997347721,1436,1436,1436,1436,2000
20230829,142500,994475721,1431,1431,1431,1431,1
20230829,142400,994474290,1431,1431,1431,1431,50
20230829,142300,994402740,1431,1431,1431,1431,446
20230829,142200,993764514,1437,1437,1437,1437,0
20230829,142100,993764514,1437,1431,1437,1431,33
20230829,142000,993717243,1431,1437,1437,1431,94
20230829,141900,993582465,1432,1438,1438,1432,10197
20230829,141800,978931941,1438,1438,1438,1437,2230
20230829,141700,975726701,1438,1436,1438,1436,1870
20230829,141600,973040754,1431,1429,1432,1429,6911
20230829,141500,963151553,1428,1428,1428,1428,0
20230829,141400,963151553,1428,1428,1428,1428,12
20230829,141300,963134417,1427,1427,1427,1427,833
20230829,141200,961945726,1428,1428,1428,1428,4
20230829,141100,961940014,1425,1425,1425,1425,1452
20230829,141000,959870914,1425,1424,1428,1424,155
20230829,140900,959649974,1424,1427,1427,1424,165
20230829,140800,959414939,1424,1424,1424,1424,0
20230829,140700,959414939,1424,1424,1424,1424,0
20230829,140600,959414939,1424,1423,1425,1423,1179
20230829,140500,957737042,1423,1423,1423,1423,0
20230829,140400,957737042,1423,1423,1423,1423,0
20230829,140300,957737042,1423,1426,1426,1423,994
20230829,140200,956322223,1427,1427,1427,1427,0
20230829,140100,956322223,1427,1427,1427,1427,147
20230829,140000,956112454,1427,1427,1427,1426,366
20230829,135900,955590386,1426,1427,1427,1426,1003
20230829,135800,954159108,1426,1426,1426,1426,1
20230829,135700,954157682,1426,1426,1427,1426,26
20230829,135600,954120605,1424,1424,1424,1424,316
20230829,135500,953670621,1422,1422,1422,1422,998
20230829,135400,952251465,1422,1422,1422,1422,53
20230829,135300,952176099,1424,1425,1425,1422,3323
20230829,135200,947449970,1426,1426,1426,1426,100
20230829,135100,947307370,1426,1426,1426,1426,28
20230829,135000,947267442,1427,1427,1427,1427,1
20230829,134900,947266015,1428,1422,1428,1422,69
20230829,134800,947167891,1429,1425,1429,1425,739
20230829,134700,946114252,1425,1421,1425,1421,301
20230829,134600,945686127,1420,1420,1420,1420,500
20230829,134500,944976127,1421,1417,1421,1416,2632
20230829,134400,941241730,1418,1419,1420,1418,1301
20230829,134300,939395010,1421,1421,1421,1421,0
20230829,134200,939395010,1421,1421,1421,1415,32
20230829,134100,939349544,1421,1415,1421,1415,247
20230829,134000,939000033,1414,1415,1415,1414,2154
20230829,133900,935954276,1415,1417,1417,1415,37
20230829,133800,935901895,1417,1414,1417,1414,1295
20230829,133700,934066894,1417,1416,1417,1414,9761
20230829,133600,920247842,1416,1416,1416,1416,147
20230829,133500,920039690,1415,1417,1418,1415,6168
20230829,133400,911306319,1416,1422,1422,1415,11269
20230829,133300,895343548,1424,1426,1427,1424,6520
20230829,133200,886051598,1425,1425,1425,1425,0
20230829,133100,886051598,1425,1425,1425,1425,2229
20230829,133000,882875273,1428,1428,1428,1428,1
20230829,132900,882873845,1428,1428,1428,1428,1
20230829,132800,882872417,1425,1425,1425,1425,101
20230829,132700,882728492,1425,1425,1425,1425,0
20230829,132600,882728492,1425,1425,1425,1425,9
20230829,132500,882715667,1428,1425,1428,1425,3
20230829,132400,882711387,1425,1425,1425,1425,0
20230829,132300,882711387,1425,1425,1425,1425,0
20230829,132200,882711387,1425,1425,1425,1425,0
20230829,132100,882711387,1425,1425,1425,1425,282
20230829,132000,882309537,1425,1424,1425,1424,349
20230829,131900,881812412,1425,1425,1425,1425,151
20230829,131800,881597237,1425,1424,1426,1424,1404
20230829,131700,879596939,1424,1424,1424,1424,20
20230829,131600,879568459,1424,1424,1424,1424,0
20230829,131500,879568459,1424,1424,1424,1424,532
20230829,131400,878810891,1423,1423,1423,1423,100
20230829,131300,878668591,1422,1425,1425,1422,1817
20230829,131200,876080650,1426,1428,1428,1426,2071
20230829,131100,873127127,1430,1430,1430,1430,247
20230829,131000,872773917,1430,1430,1430,1430,1068
20230829,130900,871246677,1430,1430,1430,1430,1
20230829,130800,871245247,1429,1430,1430,1429,2331
20230829,130700,867913017,1432,1432,1432,1432,155
20230829,130600,867691057,1432,1430,1432,1430,94
20230829,130500,867556499,1432,1432,1432,1432,900
20230829,130400,866267699,1435,1435,1435,1435,3
20230829,130300,866263394,1435,1435,1435,1435,0
20230829,130200,866263394,1435,1435,1435,1435,1
20230829,130100,866261959,1432,1432,1432,1432,4
20230829,130000,866256231,1432,1432,1432,1432,0
20230829,125900,866256231,1432,1432,1432,1432,0
20230829,125800,866256231,1432,1432,1432,1432,170
20230829,125700,866012791,1432,1428,1432,1427,13213
20230829,125600,847141222,1429,1429,1429,1429,158
20230829,125500,846915440,1430,1430,1430,1430,0
20230829,125400,846915440,1430,1430,1430,1430,0
20230829,125300,846915440,1430,1430,1430,1430,135
20230829,125200,846722390,1427,1427,1427,1427,100
20230829,125100,846579690,1427,1427,1427,1427,25
20230829,125000,846544015,1426,1427,1428,1426,49
20230829,124900,846474102,1426,1426,1426,1426,31
20230829,124800,846429896,1427,1427,1427,1427,218
20230829,124700,846118810,1427,1428,1428,1426,2384
20230829,124600,842718639,1428,1428,1428,1428,164
20230829,124500,842484447,1428,1428,1428,1428,1514
20230829,124400,840322455,1429,1429,1429,1429,0
20230829,124300,840322455,1429,1426,1429,1426,409
20230829,124200,839738159,1426,1426,1426,1426,349
20230829,124100,839240485,1426,1426,1426,1426,1453
20230829,124000,837168507,1429,1429,1429,1429,0
20230829,123900,837168507,1429,1429,1429,1429,140
20230829,123800,836968447,1426,1426,1426,1426,1013
20230829,123700,835523909,1429,1431,1431,1429,6
20230829,123600,835515329,1430,1430,1430,1430,1
20230829,123500,835513899,1430,1429,1430,1429,649
20230829,123400,834585839,1428,1427,1428,1427,2390
20230829,123300,831174764,1426,1429,1429,1424,16666
20230829,123200,807380989,1430,1431,1431,1430,5697
20230829,123100,799232382,1432,1432,1432,1432,0
20230829,123000,799232382,1432,1432,1432,1432,703
20230829,122900,798225686,1432,1432,1432,1432,101
20230829,122800,798081054,1432,1434,1434,1432,626
20230829,122700,797184232,1433,1432,1433,1432,1309
20230829,122600,795309439,1432,1434,1434,1432,1917
20230829,122500,792562435,1434,1435,1435,1434,1012
20230829,122400,791111225,1435,1435,1435,1435,50
20230829,122300,791039475,1435,1435,1435,1435,1340
20230829,122200,789116575,1435,1437,1437,1435,879
20230829,122100,787853787,1438,1438,1438,1438,50
20230829,122000,787781887,1438,1438,1438,1438,320
20230829,121900,787321727,1439,1440,1440,1439,4057
20230829,121800,781481749,1440,1441,1441,1440,295
20230829,121700,781056704,1443,1443,1443,1443,42
20230829,121600,780996098,1444,1444,1444,1444,0
20230829,121500,780996098,1444,1444,1444,1444,0
20230829,121400,780996098,1444,1444,1444,1444,0
20230829,121300,780996098,1444,1444,1444,1444,1000
20230829,121200,779552098,1444,1443,1444,1443,407
20230829,121100,778964624,1440,1441,1441,1440,64
20230829,121000,778872440,1440,1441,1441,1440,1827
20230829,120900,776240019,1441,1441,1441,1441,1108
20230829,120800,774643391,1441,1441,1441,1441,20
20230829,120700,774614571,1441,1441,1441,1441,10
20230829,120600,774600161,1440,1440,1440,1440,330
20230829,120500,774124961,1440,1440,1440,1440,0
20230829,120400,774124961,1440,1440,1440,1440,347
20230829,120300,773625281,1440,1440,1440,1440,935
20230829,120200,772278881,1440,1438,1440,1435,2201
20230829,120100,769118369,1441,1439,1441,1439,483
20230829,120000,768423328,1439,1439,1439,1439,7142
20230829,115900,758145990,1440,1441,1441,1440,523
20230829,115800,757392647,1440,1441,1441,1440,1198
20230829,115700,755666527,1440,1440,1440,1440,5021
20230829,115600,748436287,1440,1441,1441,1440,4449
20230829,115500,742026976,1441,1441,1442,1441,468
20230829,115400,741352578,1441,1442,1442,1441,4624
20230829,115300,734686920,1442,1442,1442,1442,613
20230829,115200,733802974,1442,1442,1442,1442,0
20230829,115100,733802974,1442,1442,1442,1441,390
20230829,115000,733240844,1442,1442,1442,1442,69
20230829,114900,733141346,1441,1441,1441,1441,0
20230829,114800,733141346,1441,1445,1445,1441,702
20230829,114700,732129460,1445,1445,1445,1445,224
20230829,114600,731805780,1445,1445,1445,1445,324
20230829,114500,731337600,1445,1442,1445,1441,533
20230829,114400,730569091,1442,1443,1443,1442,3162
20230829,114300,726007428,1443,1443,1443,1443,1
20230829,114200,726005985,1443,1443,1443,1443,0
20230829,114100,726005985,1443,1443,1443,1443,50
20230829,114000,725933835,1448,1448,1448,1448,50
20230829,113900,725861435,1449,1449,1450,1449,1147
20230829,113800,724199250,1443,1447,1447,1443,1487
20230829,113700,722049960,1447,1449,1451,1447,736
20230829,113600,720984565,1451,1445,1451,1445,5810
20230829,113500,712567547,1442,1442,1442,1442,500
20230829,113400,711846547,1442,1441,1442,1440,3788
20230829,113300,706391178,1440,1440,1440,1440,120
20230829,113200,706218378,1440,1442,1443,1440,4530
20230829,113100,699688054,1440,1440,1442,1440,2325
20230829,113000,696335866,1442,1441,1442,1440,2220
20230829,112900,693136046,1440,1441,1441,1440,62
20230829,112800,693046730,1440,1445,1445,1440,3180
20230829,112700,688455397,1440,1441,1441,1440,4506
20230829,112600,681965172,1440,1443,1443,1440,610
20230829,112500,681086712,1446,1443,1446,1443,2011
20230829,112400,678183524,1446,1444,1446,1444,4618
20230829,112300,671514554,1446,1446,1447,1446,1320
20230829,112200,669604544,1444,1439,1447,1439,3353
20230829,112100,664764419,1439,1440,1440,1439,6287
20230829,112000,655715455,1440,1443,1443,1440,9517
20230829,111900,642003081,1444,1450,1450,1444,6165
20230829,111800,633077080,1451,1448,1453,1447,12459
20230829,111700,615001523,1449,1444,1449,1444,1143
20230829,111600,613350096,1445,1444,1445,1444,371
20230829,111500,612814005,1444,1440,1444,1440,2983
20230829,111400,608517665,1441,1441,1445,1440,9942
20230829,111300,594189644,1441,1458,1458,1441,19070
20230829,111200,566498907,1455,1457,1463,1448,36402
20230829,111100,513533587,1463,1444,1463,1443,26085
20230829,111000,475637780,1444,1444,1446,1444,3621
20230829,110900,470407937,1444,1443,1449,1440,22400
20230829,110800,437997245,1443,1436,1443,1436,28171
20230829,110700,397504914,1436,1435,1436,1435,4763
20230829,110600,390666509,1432,1431,1435,1431,3558
20230829,110500,385561281,1431,1435,1435,1431,1145
20230829,110400,383918849,1434,1434,1434,1430,1046
20230829,110300,382418993,1430,1432,1435,1430,1445
20230829,110200,380347095,1433,1436,1436,1433,5363
20230829,110100,372649571,1436,1432,1436,1432,166
20230829,110000,372411542,1436,1429,1436,1429,5329
20230829,105900,364780218,1432,1430,1432,1429,3106
20230829,105800,360334265,1429,1429,1429,1429,1507
20230829,105700,358180762,1429,1426,1429,1426,149
20230829,105600,357968216,1426,1429,1433,1426,2025
20230829,105500,355077415,1424,1424,1424,1424,22
20230829,105400,355046087,1428,1425,1428,1425,3636
20230829,105300,349859115,1421,1421,1421,1421,0
20230829,105200,349859115,1421,1426,1426,1421,3448
20230829,105100,344953493,1426,1426,1429,1426,690
20230829,105000,343968953,1426,1431,1433,1426,2956
20230829,104900,339745307,1430,1424,1430,1424,6554
20230829,104800,330388343,1424,1423,1424,1423,6178
20230829,104700,321596809,1423,1420,1423,1420,3852
20230829,104600,316119091,1420,1420,1421,1420,1199
20230829,104500,314416507,1420,1420,1420,1419,2565
20230829,104400,310774215,1420,1419,1420,1419,781
20230829,104300,309665844,1419,1419,1419,1419,0
20230829,104200,309665844,1419,1418,1419,1418,1881
20230829,104100,306997614,1418,1418,1418,1418,4
20230829,104000,306991942,1419,1419,1419,1419,10
20230829,103900,306977752,1420,1420,1420,1420,0
20230829,103800,306977752,1420,1419,1420,1419,167
20230829,103700,306740640,1419,1419,1420,1419,909
20230829,103600,305450479,1419,1419,1419,1419,275
20230829,103500,305060254,1419,1419,1419,1419,0
20230829,103400,305060254,1419,1419,1419,1419,144
20230829,103300,304855918,1420,1419,1420,1419,220
20230829,103200,304543538,1420,1418,1420,1418,2565
20230829,103100,300901468,1418,1418,1418,1418,0
20230829,103000,300901468,1418,1415,1418,1415,7003
20230829,102900,290986214,1415,1415,1415,1415,1334
20230829,102800,289098604,1417,1417,1417,1417,133
20230829,102700,288910143,1414,1414,1414,1414,348
20230829,102600,288418071,1414,1414,1414,1414,0
20230829,102500,288418071,1414,1414,1414,1414,45
20230829,102400,288354441,1414,1418,1418,1414,2691
20230829,102300,284542603,1418,1418,1418,1418,2
20230829,102200,284539767,1418,1416,1423,1416,3737
20230829,102100,279247568,1416,1416,1416,1416,5
20230829,102000,279240488,1415,1415,1415,1415,0
20230829,101900,279240488,1415,1415,1415,1415,353
20230829,101800,278740993,1414,1414,1414,1414,1
20230829,101700,278739579,1414,1415,1415,1414,1922
20230829,101600,276019978,1414,1423,1423,1414,7160
20230829,101500,265871288,1423,1423,1423,1423,50
20230829,101400,265800138,1429,1426,1429,1422,10562
20230829,101300,250719444,1428,1420,1428,1418,17662
20230829,101200,225598733,1419,1415,1419,1415,5955
20230829,101100,217159001,1415,1415,1415,1415,1805
20230829,101000,214604926,1416,1416,1416,1416,0
20230829,100900,214604926,1416,1416,1416,1416,0
20230829,100800,214604926,1416,1416,1416,1416,100
20230829,100700,214463326,1416,1415,1416,1414,3257
20230829,100600,209857526,1415,1415,1415,1415,1301
20230829,100500,208016611,1413,1413,1413,1413,35
20230829,100400,207967156,1413,1413,1413,1413,0
20230829,100300,207967156,1413,1413,1413,1413,750
20230829,100200,206907406,1413,1413,1413,1413,200
20230829,100100,206624806,1412,1410,1412,1409,8954
20230829,100000,194003739,1409,1409,1409,1409,0
20230829,095900,194003739,1409,1415,1415,1409,5525
20230829,095800,186211932,1415,1415,1415,1415,500
20230829,095700,185504432,1415,1410,1415,1410,418
20230829,095600,184914982,1409,1409,1409,1409,1051
20230829,095500,183434123,1409,1410,1410,1409,295
20230829,095400,183018264,1416,1416,1416,1416,1
20230829,095300,183016848,1416,1409,1416,1409,4726
20230829,095200,176340677,1410,1410,1410,1410,92
20230829,095100,176210957,1410,1411,1411,1410,58
20230829,095000,176129168,1410,1410,1410,1410,0
20230829,094900,176129168,1410,1415,1415,1410,288
20230829,094800,175721848,1415,1415,1415,1415,24
20230829,094700,175687888,1410,1412,1412,1410,36811
20230829,094600,123784268,1412,1412,1412,1412,90
20230829,094500,123657188,1417,1417,1417,1417,178
20230829,094400,123404962,1411,1411,1411,1411,1800
20230829,094300,120865162,1411,1411,1411,1411,1395
20230829,094200,118896817,1409,1411,1411,1409,4335
20230829,094100,112781063,1413,1418,1418,1413,2928
20230829,094000,108634266,1418,1423,1425,1418,3732
20230829,093900,103335447,1423,1420,1423,1420,610
20230829,093800,102467955,1419,1419,1420,1419,876
20230829,093700,101224880,1419,1415,1419,1415,643
20230829,093600,100313715,1416,1413,1416,1413,286
20230829,093500,99909193,1413,1406,1414,1406,25531
20230829,093400,63939906,1405,1405,1405,1405,190
20230829,093300,63672956,1406,1408,1409,1406,157
20230829,093200,63451877,1409,1404,1409,1404,9490
20230829,093100,50100312,1400,1400,1400,1400,271
20230829,093000,49720912,1399,1399,1399,1399,1360
20230829,092900,47818272,1400,1401,1401,1400,426
20230829,092800,47221676,1401,1401,1401,1401,1
20230829,092700,47220275,1401,1405,1405,1401,363
20230829,092600,46710272,1405,1405,1405,1405,0
20230829,092500,46710272,1405,1405,1405,1405,0
20230829,092400,46710272,1405,1405,1405,1405,0
20230829,092300,46710272,1405,1405,1405,1405,4
20230829,092200,46704652,1407,1406,1407,1406,1261
20230829,092100,44931684,1407,1397,1408,1397,3278
20230829,092000,40336734,1397,1396,1397,1394,187
20230829,091900,40075849,1394,1394,1394,1394,0
20230829,091800,40075849,1394,1394,1394,1394,6765
20230829,091700,30645439,1394,1394,1394,1394,45
20230829,091600,30582709,1390,1392,1392,1390,1152
20230829,091500,28979429,1393,1390,1393,1389,1450
20230829,091400,26963737,1390,1394,1394,1390,5186
20230829,091300,19735091,1394,1398,1398,1394,239
20230829,091200,19401792,1397,1393,1397,1393,1915
20230829,091100,16730455,1392,1387,1392,1387,832
20230829,091000,15573742,1387,1387,1387,1387,213
20230829,090900,15278311,1388,1387,1388,1387,871
20230829,090800,14069863,1382,1385,1388,1382,2645
20230829,090700,10406955,1385,1383,1385,1383,4153
20230829,090600,4661216,1381,1381,1381,1381,800
20230829,090500,3556416,1381,1383,1383,1381,34
20230829,090400,3509460,1384,1384,1384,1384,0
20230829,090300,3509460,1384,1383,1384,1383,387
20230829,090200,2974220,1378,1378,1378,1378,0
20230829,090100,2974220,1378,1380,1381,1378,726
20230829,090000,1972020,1380,1380,1380,1380,1429