stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185400,564692420,1618,1618,1618,1618,7524
20230925,185300,564692420,1618,1618,1618,1618,0
20230925,185200,564692420,1618,1618,1618,1618,0
20230925,185100,564692420,1618,1618,1618,1618,0
20230925,185000,564692420,1618,1618,1618,1618,0
20230925,184900,564692420,1618,1618,1618,1618,0
20230925,184800,564692420,1618,1618,1618,1618,0
20230925,184700,564692420,1618,1618,1618,1618,0
20230925,184600,564692420,1618,1618,1618,1618,0
20230925,184500,564692420,1618,1618,1618,1618,0
20230925,184400,564692420,1618,1618,1618,1618,0
20230925,184300,564692420,1618,1618,1618,1618,0
20230925,184200,564692420,1618,1618,1618,1618,0
20230925,184100,564692420,1618,1618,1618,1618,0
20230925,184000,564692420,1618,1618,1618,1618,0
20230925,183900,564692420,1618,1618,1618,1618,0
20230925,183800,564692420,1618,1618,1618,1618,0
20230925,183700,564692420,1618,1618,1618,1618,0
20230925,183600,564692420,1618,1618,1618,1618,0
20230925,183500,564692420,1618,1618,1618,1618,0
20230925,183400,564692420,1618,1618,1618,1618,0
20230925,183300,564692420,1618,1618,1618,1618,0
20230925,183200,564692420,1618,1618,1618,1618,0
20230925,183100,564692420,1618,1618,1618,1618,0
20230925,183000,564692420,1618,1618,1618,1618,0
20230925,182900,564692420,1618,1618,1618,1618,0
20230925,182800,564692420,1618,1618,1618,1618,0
20230925,182700,564692420,1618,1618,1618,1618,0
20230925,182600,564692420,1618,1618,1618,1618,0
20230925,182500,564692420,1618,1618,1618,1618,0
20230925,182400,564692420,1618,1618,1618,1618,7524
20230925,182300,564692420,1618,1618,1618,1618,0
20230925,182200,564692420,1618,1618,1618,1618,0
20230925,182100,564692420,1618,1618,1618,1618,0
20230925,182000,564692420,1618,1618,1618,1618,0
20230925,181900,564692420,1618,1618,1618,1618,0
20230925,181800,564692420,1618,1618,1618,1618,0
20230925,181700,564692420,1618,1618,1618,1618,0
20230925,181600,564692420,1618,1618,1618,1618,0
20230925,181500,564692420,1618,1618,1618,1618,0
20230925,181400,564692420,1618,1618,1618,1618,0
20230925,181300,564692420,1618,1618,1618,1618,0
20230925,181200,564692420,1618,1618,1618,1618,0
20230925,181100,564692420,1618,1618,1618,1618,0
20230925,181000,564692420,1618,1618,1618,1618,0
20230925,180900,564692420,1618,1618,1618,1618,0
20230925,180800,564692420,1618,1618,1618,1618,0
20230925,180700,564692420,1618,1618,1618,1618,0
20230925,180600,564692420,1618,1618,1618,1618,0
20230925,180500,564692420,1618,1618,1618,1618,0
20230925,180400,564692420,1618,1618,1618,1618,0
20230925,180300,564692420,1618,1618,1618,1618,0
20230925,180200,564692420,1618,1618,1618,1618,0
20230925,180100,564692420,1618,1618,1618,1618,0
20230925,180000,564692420,1618,1618,1618,1618,0
20230925,175900,564692420,1618,1618,1618,1618,0
20230925,175800,564692420,1618,1618,1618,1618,0
20230925,175700,564692420,1618,1618,1618,1618,0
20230925,175600,564692420,1618,1618,1618,1618,0
20230925,175500,564692420,1618,1618,1618,1618,0
20230925,175400,564692420,1618,1618,1618,1618,7524
20230925,175300,564692420,1618,1618,1618,1618,0
20230925,175200,564692420,1618,1618,1618,1618,0
20230925,175100,564692420,1618,1618,1618,1618,0
20230925,175000,564692420,1618,1618,1618,1618,0
20230925,174900,564692420,1618,1618,1618,1618,0
20230925,174800,564692420,1618,1618,1618,1618,0
20230925,174700,564692420,1618,1618,1618,1618,0
20230925,174600,564692420,1618,1618,1618,1618,0
20230925,174500,564692420,1618,1618,1618,1618,0
20230925,174400,564692420,1618,1618,1618,1618,0
20230925,174300,564692420,1618,1618,1618,1618,0
20230925,174200,564692420,1618,1618,1618,1618,0
20230925,174100,564692420,1618,1618,1618,1618,0
20230925,174000,564692420,1618,1618,1618,1618,0
20230925,173900,564692420,1618,1618,1618,1618,0
20230925,173800,564692420,1618,1618,1618,1618,0
20230925,173700,564692420,1618,1618,1618,1618,0
20230925,173600,564692420,1618,1618,1618,1618,0
20230925,173500,564692420,1618,1618,1618,1618,0
20230925,173400,564692420,1618,1618,1618,1618,0
20230925,173300,564692420,1618,1618,1618,1618,0
20230925,173200,564692420,1618,1618,1618,1618,0
20230925,173100,564692420,1618,1618,1618,1618,0
20230925,173000,564692420,1618,1618,1618,1618,0
20230925,172900,564692420,1618,1618,1618,1618,0
20230925,172800,564692420,1618,1618,1618,1618,0
20230925,172700,564692420,1618,1618,1618,1618,0
20230925,172600,564692420,1618,1618,1618,1618,0
20230925,172500,564692420,1618,1618,1618,1618,0
20230925,172400,564692420,1618,1618,1618,1618,7524
20230925,172300,564692420,1618,1618,1618,1618,0
20230925,172200,564692420,1618,1618,1618,1618,0
20230925,172100,564692420,1618,1618,1618,1618,0
20230925,172000,564692420,1618,1618,1618,1618,0
20230925,171900,564692420,1618,1618,1618,1618,0
20230925,171800,564692420,1618,1618,1618,1618,0
20230925,171700,564692420,1618,1618,1618,1618,0
20230925,171600,564692420,1618,1618,1618,1618,0
20230925,171500,564692420,1618,1618,1618,1618,0
20230925,171400,564692420,1618,1618,1618,1618,0
20230925,171300,564692420,1618,1618,1618,1618,0
20230925,171200,564692420,1618,1618,1618,1618,0
20230925,171100,564692420,1618,1618,1618,1618,0
20230925,171000,564692420,1618,1618,1618,1618,0
20230925,170900,564692420,1618,1618,1618,1618,0
20230925,170800,564692420,1618,1618,1618,1618,0
20230925,170700,564692420,1618,1618,1618,1618,0
20230925,170600,564692420,1618,1618,1618,1618,0
20230925,170500,564692420,1618,1618,1618,1618,0
20230925,170400,564692420,1618,1618,1618,1618,0
20230925,170300,564692420,1618,1618,1618,1618,0
20230925,170200,564692420,1618,1618,1618,1618,0
20230925,170100,564692420,1618,1618,1618,1618,0
20230925,170000,564692420,1618,1618,1618,1618,0
20230925,165900,564692420,1618,1618,1618,1618,0
20230925,165800,564692420,1618,1618,1618,1618,0
20230925,165700,564692420,1618,1618,1618,1618,0
20230925,165600,564692420,1618,1618,1618,1618,0
20230925,165500,564692420,1618,1618,1618,1618,0
20230925,165400,564692420,1618,1618,1618,1618,7524
20230925,165300,564692420,1618,1618,1618,1618,0
20230925,165200,564692420,1618,1618,1618,1618,0
20230925,165100,564692420,1618,1618,1618,1618,0
20230925,165000,564692420,1618,1618,1618,1618,0
20230925,164900,564692420,1618,1618,1618,1618,0
20230925,164800,564692420,1618,1618,1618,1618,0
20230925,164700,564692420,1618,1618,1618,1618,0
20230925,164600,564692420,1618,1618,1618,1618,0
20230925,164500,564692420,1618,1618,1618,1618,0
20230925,164400,564692420,1618,1618,1618,1618,0
20230925,164300,564692420,1618,1618,1618,1618,0
20230925,164200,564692420,1618,1618,1618,1618,0
20230925,164100,564692420,1618,1618,1618,1618,0
20230925,164000,564692420,1618,1618,1618,1618,0
20230925,163900,564692420,1618,1618,1618,1618,0
20230925,163800,564692420,1618,1618,1618,1618,0
20230925,163700,564692420,1618,1618,1618,1618,0
20230925,163600,564692420,1618,1618,1618,1618,0
20230925,163500,564692420,1618,1618,1618,1618,0
20230925,163400,564692420,1618,1618,1618,1618,0
20230925,163300,564692420,1618,1618,1618,1618,0
20230925,163200,564692420,1618,1618,1618,1618,0
20230925,163100,564692420,1618,1618,1618,1618,0
20230925,163000,564692420,1618,1618,1618,1618,0
20230925,162900,564692420,1618,1618,1618,1618,0
20230925,162800,564692420,1618,1618,1618,1618,0
20230925,162700,564692420,1618,1618,1618,1618,0
20230925,162600,564692420,1618,1618,1618,1618,0
20230925,162500,564692420,1618,1618,1618,1618,0
20230925,162400,564692420,1618,1618,1618,1618,7524
20230925,162300,564692420,1618,1618,1618,1618,0
20230925,162200,564692420,1618,1618,1618,1618,0
20230925,162100,564692420,1618,1618,1618,1618,0
20230925,162000,564692420,1618,1618,1618,1618,0
20230925,161900,564692420,1618,1618,1618,1618,0
20230925,161800,564692420,1618,1618,1618,1618,0
20230925,161700,564692420,1618,1618,1618,1618,0
20230925,161600,564692420,1618,1618,1618,1618,0
20230925,161500,564692420,1618,1618,1618,1618,0
20230925,161400,564692420,1618,1618,1618,1618,0
20230925,161300,564692420,1618,1618,1618,1618,0
20230925,161200,564692420,1618,1618,1618,1618,0
20230925,161100,564692420,1618,1618,1618,1618,0
20230925,161000,564692420,1618,1618,1618,1618,0
20230925,160900,564692420,1618,1618,1618,1618,0
20230925,160800,564692420,1618,1618,1618,1618,0
20230925,160700,564692420,1618,1618,1618,1618,0
20230925,160600,564692420,1618,1618,1618,1618,0
20230925,160500,564692420,1618,1618,1618,1618,0
20230925,160400,564692420,1618,1618,1618,1618,0
20230925,160300,564692420,1618,1618,1618,1618,0
20230925,160200,564692420,1618,1618,1618,1618,0
20230925,160100,564692420,1618,1618,1618,1618,0
20230925,160000,564692420,1618,1618,1618,1618,0
20230925,155900,564692420,1618,1618,1618,1618,0
20230925,155800,564692420,1618,1618,1618,1618,0
20230925,155700,564692420,1618,1618,1618,1618,0
20230925,155600,564692420,1618,1618,1618,1618,0
20230925,155500,564692420,1618,1618,1618,1618,0
20230925,155400,564692420,1618,1618,1618,1618,7524
20230925,155300,564692420,1618,1618,1618,1618,0
20230925,155200,564692420,1618,1618,1618,1618,0
20230925,155100,564692420,1618,1618,1618,1618,0
20230925,155000,564692420,1618,1618,1618,1618,0
20230925,154900,564692420,1618,1618,1618,1618,0
20230925,154800,564692420,1618,1618,1618,1618,0
20230925,154700,564692420,1618,1618,1618,1618,0
20230925,154600,564692420,1618,1618,1618,1618,0
20230925,154500,564692420,1618,1618,1618,1618,0
20230925,154400,564692420,1618,1618,1618,1618,0
20230925,154300,564692420,1618,1618,1618,1618,0
20230925,154200,564692420,1618,1618,1618,1618,0
20230925,154100,564692420,1618,1618,1618,1618,0
20230925,154000,564692420,1618,1618,1618,1618,0
20230925,153900,564692420,1618,1618,1618,1618,0
20230925,153800,564692420,1618,1618,1618,1618,0
20230925,153700,564692420,1618,1618,1618,1618,0
20230925,153600,564692420,1618,1618,1618,1618,0
20230925,153500,564692420,1618,1618,1618,1618,0
20230925,153400,564692420,1618,1618,1618,1618,0
20230925,153300,564692420,1618,1618,1618,1618,0
20230925,153200,564692420,1618,1618,1618,1618,0
20230925,153100,564692420,1618,1618,1618,1618,0
20230925,153000,564692420,1618,1618,1618,1618,7524
20230925,152900,552518588,1618,1618,1618,1618,0
20230925,152800,552518588,1618,1618,1618,1618,0
20230925,152700,552518588,1618,1618,1618,1618,0
20230925,152600,552518588,1618,1618,1618,1618,0
20230925,152500,552518588,1618,1618,1618,1618,0
20230925,152400,552518588,1618,1618,1618,1618,0
20230925,152300,552518588,1618,1618,1618,1618,0
20230925,152200,552518588,1618,1618,1618,1618,0
20230925,152100,552518588,1618,1618,1618,1618,0
20230925,152000,552518588,1618,1618,1618,1618,0
20230925,151900,552518588,1618,1620,1620,1618,444
20230925,151800,551799814,1622,1622,1622,1622,0
20230925,151700,551799814,1622,1619,1622,1618,4166
20230925,151600,545046920,1618,1618,1618,1618,71
20230925,151500,544932042,1618,1618,1618,1618,0
20230925,151400,544932042,1618,1621,1621,1618,68
20230925,151300,544822009,1622,1617,1622,1614,5049
20230925,151200,536664957,1623,1623,1623,1623,0
20230925,151100,536664957,1623,1623,1623,1623,0
20230925,151000,536664957,1623,1623,1623,1623,0
20230925,150900,536664957,1623,1623,1623,1623,0
20230925,150800,536664957,1623,1618,1623,1618,115
20230925,150700,536478882,1618,1618,1618,1618,0
20230925,150600,536478882,1618,1619,1619,1618,218
20230925,150500,536126001,1619,1619,1619,1619,0
20230925,150400,536126001,1619,1619,1619,1619,2000
20230925,150300,532888001,1619,1620,1620,1619,505
20230925,150200,532070382,1625,1625,1625,1625,637
20230925,150100,531035257,1625,1624,1625,1624,201
20230925,150000,530708636,1620,1620,1620,1619,707
20230925,145900,529563323,1621,1624,1624,1621,13
20230925,145800,529542241,1624,1624,1624,1624,440
20230925,145700,528827681,1625,1625,1625,1625,1
20230925,145600,528826056,1625,1625,1625,1625,0
20230925,145500,528826056,1625,1625,1625,1625,217
20230925,145400,528473431,1630,1630,1630,1630,0
20230925,145300,528473431,1630,1630,1630,1630,0
20230925,145200,528473431,1630,1630,1630,1630,200
20230925,145100,528147431,1630,1630,1630,1630,0
20230925,145000,528147431,1630,1629,1630,1629,125
20230925,144900,527943748,1630,1626,1630,1625,227
20230925,144800,527574008,1626,1626,1626,1624,86
20230925,144700,527434267,1626,1623,1626,1623,37
20230925,144600,527374177,1624,1619,1624,1619,611
20230925,144500,526384946,1619,1619,1619,1619,113
20230925,144400,526201999,1623,1623,1623,1623,1
20230925,144300,526200376,1618,1618,1618,1618,0
20230925,144200,526200376,1618,1618,1618,1618,0
20230925,144100,526200376,1618,1618,1618,1618,0
20230925,144000,526200376,1618,1621,1621,1618,699
20230925,143900,525068515,1631,1631,1631,1631,0
20230925,143800,525068515,1631,1622,1631,1622,150
20230925,143700,524824085,1621,1620,1621,1620,819
20230925,143600,523496491,1616,1616,1616,1616,870
20230925,143500,522090571,1620,1616,1620,1616,5
20230925,143400,522082487,1615,1615,1615,1615,0
20230925,143300,522082487,1615,1619,1619,1615,581
20230925,143200,521143731,1620,1620,1620,1620,33
20230925,143100,521090271,1626,1620,1626,1620,513
20230925,143000,520256766,1620,1620,1620,1620,30
20230925,142900,520208166,1618,1618,1618,1618,90
20230925,142800,520062546,1618,1618,1618,1618,0
20230925,142700,520062546,1618,1619,1619,1618,41
20230925,142600,519996203,1625,1625,1625,1625,0
20230925,142500,519996203,1625,1625,1625,1625,0
20230925,142400,519996203,1625,1625,1625,1625,0
20230925,142300,519996203,1625,1618,1625,1617,1863
20230925,142200,516983649,1625,1620,1626,1617,212
20230925,142100,516640673,1621,1622,1622,1621,308
20230925,142000,516141401,1631,1631,1631,1631,0
20230925,141900,516141401,1631,1631,1631,1631,0
20230925,141800,516141401,1631,1631,1631,1631,0
20230925,141700,516141401,1631,1631,1631,1631,40
20230925,141600,516076161,1631,1630,1631,1630,121
20230925,141500,515878851,1631,1630,1631,1630,4
20230925,141400,515872329,1629,1622,1629,1622,231
20230925,141300,515496210,1621,1621,1621,1621,0
20230925,141200,515496210,1621,1621,1621,1621,183
20230925,141100,515199567,1621,1621,1621,1621,119
20230925,141000,515006668,1621,1621,1621,1621,0
20230925,140900,515006668,1621,1620,1621,1620,2093
20230925,140800,511615266,1616,1616,1616,1616,0
20230925,140700,511615266,1616,1616,1616,1616,119
20230925,140600,511422962,1617,1619,1619,1617,167
20230925,140500,511152870,1620,1620,1620,1620,0
20230925,140400,511152870,1620,1620,1620,1620,2
20230925,140300,511149630,1620,1620,1620,1620,3
20230925,140200,511144770,1621,1619,1621,1619,5
20230925,140100,511136668,1623,1623,1623,1623,0
20230925,140000,511136668,1623,1623,1623,1623,0
20230925,135900,511136668,1623,1620,1623,1620,12
20230925,135800,511117210,1620,1620,1620,1620,0
20230925,135700,511117210,1620,1620,1620,1620,0
20230925,135600,511117210,1620,1620,1620,1620,0
20230925,135500,511117210,1620,1620,1620,1620,0
20230925,135400,511117210,1620,1620,1620,1620,0
20230925,135300,511117210,1620,1620,1620,1620,0
20230925,135200,511117210,1620,1620,1620,1620,0
20230925,135100,511117210,1620,1615,1620,1615,111
20230925,135000,510937935,1615,1620,1620,1615,730
20230925,134900,509757513,1620,1620,1620,1620,0
20230925,134800,509757513,1620,1620,1620,1620,0
20230925,134700,509757513,1620,1620,1620,1620,125
20230925,134600,509555013,1620,1620,1620,1620,0
20230925,134500,509555013,1620,1620,1620,1620,2
20230925,134400,509551773,1620,1622,1622,1620,1942
20230925,134300,506403693,1621,1622,1622,1621,635
20230925,134200,505374023,1622,1622,1622,1622,0
20230925,134100,505374023,1622,1627,1627,1622,2545
20230925,134000,501244437,1627,1627,1627,1627,1
20230925,133900,501242810,1628,1628,1628,1628,6
20230925,133800,501233042,1629,1630,1630,1629,2348
20230925,133700,497406818,1630,1631,1631,1630,1247
20230925,133600,495373329,1632,1638,1638,1632,5902
20230925,133500,485718943,1638,1638,1638,1638,492
20230925,133400,484913047,1638,1638,1638,1638,0
20230925,133300,484913047,1638,1638,1638,1638,301
20230925,133200,484420009,1637,1637,1637,1637,0
20230925,133100,484420009,1637,1637,1637,1637,1
20230925,133000,484418372,1637,1637,1637,1637,0
20230925,132900,484418372,1637,1641,1641,1637,122
20230925,132800,484218652,1637,1637,1637,1637,383
20230925,132700,483591681,1641,1641,1641,1641,0
20230925,132600,483591681,1641,1641,1641,1641,4
20230925,132500,483585117,1642,1641,1642,1641,443
20230925,132400,482858098,1640,1637,1640,1637,1093
20230925,132300,481068701,1637,1637,1637,1637,268
20230925,132200,480629985,1637,1637,1637,1637,0
20230925,132100,480629985,1637,1637,1637,1637,0
20230925,132000,480629985,1637,1637,1637,1637,834
20230925,131900,479264727,1637,1637,1637,1637,125
20230925,131800,479060102,1638,1639,1639,1637,6835
20230925,131700,467868102,1639,1640,1640,1639,2194
20230925,131600,464272086,1647,1640,1647,1640,32
20230925,131500,464219564,1640,1647,1648,1640,183
20230925,131400,463918592,1639,1641,1641,1639,400
20230925,131300,463262730,1648,1648,1648,1648,0
20230925,131200,463262730,1648,1648,1648,1641,5
20230925,131100,463254504,1649,1649,1649,1649,0
20230925,131000,463254504,1649,1645,1649,1639,9402
20230925,130900,447837265,1645,1639,1645,1639,3209
20230925,130800,442575740,1639,1639,1639,1639,113
20230925,130700,442390533,1639,1639,1639,1639,0
20230925,130600,442390533,1639,1642,1642,1639,1500
20230925,130500,439931087,1649,1647,1649,1647,664
20230925,130400,438836353,1648,1648,1648,1648,1
20230925,130300,438834705,1639,1640,1640,1639,101
20230925,130200,438669163,1649,1648,1649,1648,523
20230925,130100,437806906,1648,1638,1648,1638,1551
20230925,130000,435253552,1638,1644,1644,1638,590
20230925,125900,434287126,1638,1648,1648,1638,3195
20230925,125800,429049587,1639,1646,1649,1638,3233
20230925,125700,423742806,1646,1649,1650,1646,1421
20230925,125600,421401319,1656,1650,1656,1649,1904
20230925,125500,418259804,1650,1655,1661,1644,15629
20230925,125400,392395959,1655,1636,1655,1635,10393
20230925,125300,375293046,1648,1647,1648,1637,1475
20230925,125200,372864860,1639,1644,1659,1632,17064
20230925,125100,344898723,1659,1664,1689,1643,26895
20230925,125000,299991176,1665,1643,1665,1643,20120
20230925,124900,266701911,1649,1628,1649,1628,13846
20230925,124800,243981834,1627,1628,1628,1625,526
20230925,124700,243126012,1628,1624,1630,1624,1641
20230925,124600,240453886,1624,1612,1624,1612,4174
20230925,124500,233690356,1611,1611,1611,1611,351
20230925,124400,233124895,1610,1611,1611,1610,228
20230925,124300,232757809,1610,1610,1610,1610,3
20230925,124200,232752979,1611,1611,1611,1611,0
20230925,124100,232752979,1611,1610,1611,1610,626
20230925,124000,231745114,1610,1611,1611,1610,55
20230925,123900,231656539,1610,1606,1610,1605,1119
20230925,123800,229856091,1610,1610,1610,1610,0
20230925,123700,229856091,1610,1610,1610,1610,0
20230925,123600,229856091,1610,1610,1610,1610,0
20230925,123500,229856091,1610,1610,1610,1610,5
20230925,123400,229848041,1611,1610,1611,1610,100
20230925,123300,229686951,1605,1605,1605,1605,0
20230925,123200,229686951,1605,1606,1606,1605,457
20230925,123100,228953337,1606,1606,1606,1606,36
20230925,123000,228895521,1606,1606,1606,1606,100
20230925,122900,228734921,1606,1607,1607,1606,261
20230925,122800,228315694,1611,1611,1611,1611,0
20230925,122700,228315694,1611,1611,1611,1611,0
20230925,122600,228315694,1611,1611,1611,1611,0
20230925,122500,228315694,1611,1611,1611,1611,1
20230925,122400,228314083,1610,1610,1610,1609,67
20230925,122300,228206273,1611,1611,1611,1611,0
20230925,122200,228206273,1611,1611,1611,1611,0
20230925,122100,228206273,1611,1611,1611,1611,1
20230925,122000,228204662,1611,1610,1611,1610,301
20230925,121900,227720051,1610,1610,1610,1610,276
20230925,121800,227275691,1610,1610,1610,1610,90
20230925,121700,227130791,1606,1606,1606,1606,0
20230925,121600,227130791,1606,1606,1606,1606,0
20230925,121500,227130791,1606,1606,1606,1606,0
20230925,121400,227130791,1606,1606,1606,1606,5
20230925,121300,227122761,1605,1605,1605,1605,1163
20230925,121200,225256146,1605,1605,1605,1605,1338
20230925,121100,223108656,1605,1605,1605,1605,4556
20230925,121000,215796276,1605,1605,1605,1605,517
20230925,120900,214966491,1605,1605,1605,1605,0
20230925,120800,214966491,1605,1606,1606,1605,1556
20230925,120700,212469110,1606,1606,1606,1606,83
20230925,120600,212335812,1607,1608,1608,1607,20
20230925,120500,212303662,1609,1609,1609,1609,0
20230925,120400,212303662,1609,1610,1610,1609,181
20230925,120300,212012432,1610,1610,1610,1610,0
20230925,120200,212012432,1610,1610,1610,1610,0
20230925,120100,212012432,1610,1609,1610,1609,253
20230925,120000,211605332,1609,1609,1609,1609,10
20230925,115900,211589242,1609,1609,1609,1609,5
20230925,115800,211581197,1609,1609,1609,1609,0
20230925,115700,211581197,1609,1609,1609,1609,23
20230925,115600,211544190,1605,1605,1605,1605,0
20230925,115500,211544190,1605,1605,1605,1605,500
20230925,115400,210741690,1604,1605,1605,1604,35
20230925,115300,210685516,1605,1605,1605,1605,70
20230925,115200,210573166,1605,1605,1605,1605,0
20230925,115100,210573166,1605,1605,1605,1605,0
20230925,115000,210573166,1605,1605,1605,1605,0
20230925,114900,210573166,1605,1605,1605,1605,2
20230925,114800,210569956,1604,1604,1604,1604,0
20230925,114700,210569956,1604,1610,1610,1604,1616
20230925,114600,207976031,1615,1615,1615,1615,2
20230925,114500,207972801,1615,1615,1615,1615,35
20230925,114400,207916276,1616,1616,1616,1616,0
20230925,114300,207916276,1616,1616,1616,1616,1
20230925,114200,207914660,1615,1615,1615,1615,0
20230925,114100,207914660,1615,1615,1615,1615,1031
20230925,114000,206249595,1615,1615,1615,1615,0
20230925,113900,206249595,1615,1615,1615,1615,0
20230925,113800,206249595,1615,1615,1615,1615,1
20230925,113700,206247980,1615,1615,1615,1615,100
20230925,113600,206086480,1616,1616,1616,1616,0
20230925,113500,206086480,1616,1616,1616,1616,0
20230925,113400,206086480,1616,1616,1616,1616,451
20230925,113300,205357664,1616,1603,1616,1603,261
20230925,113200,204937524,1603,1603,1603,1603,0
20230925,113100,204937524,1603,1603,1604,1603,1001
20230925,113000,203332310,1608,1603,1608,1603,60
20230925,112900,203236107,1603,1603,1603,1603,0
20230925,112800,203236107,1603,1603,1603,1602,2681
20230925,112700,198938488,1603,1602,1603,1602,133
20230925,112600,198725421,1602,1603,1603,1602,141
20230925,112500,198499438,1602,1602,1602,1602,681
20230925,112400,197408476,1603,1603,1603,1603,18
20230925,112300,197379622,1603,1603,1603,1603,16
20230925,112200,197353974,1604,1607,1607,1604,340
20230925,112100,196807781,1607,1607,1607,1607,33
20230925,112000,196754750,1617,1617,1617,1617,0
20230925,111900,196754750,1617,1607,1617,1607,100
20230925,111800,196593330,1606,1602,1606,1602,1114
20230925,111700,194806950,1602,1605,1605,1602,853
20230925,111600,193439992,1605,1605,1606,1605,3093
20230925,111500,188475347,1605,1606,1606,1605,665
20230925,111400,187407822,1605,1605,1605,1605,1360
20230925,111300,185225022,1606,1606,1606,1606,2
20230925,111200,185221810,1606,1607,1607,1606,735
20230925,111100,184041212,1607,1607,1607,1607,0
20230925,111000,184041212,1607,1607,1607,1607,320
20230925,110900,183526972,1607,1607,1607,1607,0
20230925,110800,183526972,1607,1612,1612,1606,3940
20230925,110700,177188313,1617,1617,1617,1617,0
20230925,110600,177188313,1617,1617,1617,1617,0
20230925,110500,177188313,1617,1611,1617,1611,12
20230925,110400,177168943,1611,1612,1612,1611,1453
20230925,110300,174826710,1613,1613,1613,1613,8
20230925,110200,174813806,1623,1610,1623,1610,212
20230925,110100,174471951,1610,1614,1614,1610,1367
20230925,110000,172269379,1614,1615,1615,1614,29
20230925,105900,172222547,1621,1621,1621,1620,22
20230925,105800,172186888,1621,1620,1621,1620,102
20230925,105700,172021547,1620,1615,1622,1613,1221
20230925,105600,170049910,1624,1618,1624,1618,124
20230925,105500,169849026,1619,1619,1619,1619,0
20230925,105400,169849026,1619,1613,1619,1613,407
20230925,105300,169192239,1613,1618,1619,1613,145
20230925,105200,168957612,1619,1617,1619,1617,15
20230925,105100,168933339,1624,1612,1624,1611,584
20230925,105000,167991645,1612,1612,1612,1612,29
20230925,104900,167944897,1612,1612,1612,1612,20
20230925,104800,167912657,1612,1612,1612,1612,20
20230925,104700,167880417,1612,1612,1612,1611,50
20230925,104600,167799822,1612,1612,1612,1610,539
20230925,104500,166931986,1612,1612,1612,1612,430
20230925,104400,166238826,1612,1612,1612,1612,0
20230925,104300,166238826,1612,1612,1612,1612,0
20230925,104200,166238826,1612,1612,1612,1612,8
20230925,104100,166225930,1612,1610,1612,1610,787
20230925,104000,164958858,1610,1610,1610,1610,115
20230925,103900,164773708,1610,1610,1610,1609,264
20230925,103800,164348727,1610,1610,1610,1610,0
20230925,103700,164348727,1610,1610,1610,1610,0
20230925,103600,164348727,1610,1612,1612,1609,1139
20230925,103500,162514879,1612,1610,1612,1610,800
20230925,103400,161225879,1610,1612,1612,1610,875
20230925,103300,159816654,1613,1613,1613,1613,7
20230925,103200,159805363,1613,1613,1613,1613,0
20230925,103100,159805363,1613,1616,1617,1613,291
20230925,103000,159335538,1615,1615,1615,1615,838
20230925,102900,157982168,1616,1618,1618,1616,186
20230925,102800,157681396,1617,1617,1617,1617,4
20230925,102700,157674928,1616,1615,1616,1615,206
20230925,102600,157342038,1611,1611,1611,1611,0
20230925,102500,157342038,1611,1611,1611,1611,412
20230925,102400,156678306,1611,1610,1611,1610,96
20230925,102300,156523692,1610,1611,1611,1610,202
20230925,102200,156198470,1611,1611,1611,1611,1369
20230925,102100,153993011,1611,1613,1613,1611,439
20230925,102000,153285253,1614,1616,1616,1614,2109
20230925,101900,149880572,1616,1616,1616,1616,470
20230925,101800,149121052,1616,1617,1617,1616,391
20230925,101700,148488975,1617,1617,1617,1617,0
20230925,101600,148488975,1617,1618,1618,1617,50
20230925,101500,148408120,1617,1617,1617,1617,37
20230925,101400,148348291,1617,1617,1623,1616,7206
20230925,101300,136699970,1618,1621,1621,1618,8944
20230925,101200,122214845,1621,1623,1623,1621,1060
20230925,101100,120496192,1623,1623,1623,1623,112
20230925,101000,120314416,1624,1624,1624,1624,4
20230925,100900,120307920,1626,1628,1628,1626,468
20230925,100800,119546024,1625,1625,1625,1623,736
20230925,100700,118351020,1623,1624,1624,1623,89
20230925,100600,118206547,1624,1624,1624,1624,0
20230925,100500,118206547,1624,1630,1630,1624,92
20230925,100400,118056956,1630,1627,1630,1627,2000
20230925,100300,114797407,1625,1626,1626,1625,60
20230925,100200,114699903,1627,1627,1627,1627,0
20230925,100100,114699903,1627,1628,1628,1627,5
20230925,100000,114691767,1628,1628,1628,1628,0
20230925,095900,114691767,1628,1629,1629,1628,30
20230925,095800,114642922,1630,1630,1630,1630,804
20230925,095700,113332402,1637,1636,1637,1636,2
20230925,095600,113329129,1640,1640,1640,1640,0
20230925,095500,113329129,1640,1627,1640,1627,189
20230925,095400,113020831,1622,1623,1623,1622,2876
20230925,095300,108353084,1623,1630,1630,1622,510
20230925,095200,107524682,1641,1641,1641,1641,0
20230925,095100,107524682,1641,1641,1641,1641,0
20230925,095000,107524682,1641,1641,1641,1641,1001
20230925,094900,105882041,1641,1641,1641,1641,61
20230925,094800,105781940,1641,1640,1641,1640,1500
20230925,094700,103320632,1640,1640,1640,1640,3
20230925,094600,103315712,1641,1622,1641,1622,1157
20230925,094500,101427888,1619,1619,1619,1619,0
20230925,094400,101427888,1619,1619,1619,1619,100
20230925,094300,101265988,1618,1618,1618,1618,0
20230925,094200,101265988,1618,1618,1618,1618,310
20230925,094100,100764408,1618,1624,1624,1618,5055
20230925,094000,92570068,1624,1625,1625,1624,1377
20230925,093900,90332447,1625,1624,1629,1624,983
20230925,093800,88735084,1625,1626,1626,1623,459
20230925,093700,87989827,1627,1632,1632,1627,4414
20230925,093600,80803714,1646,1646,1646,1646,0
20230925,093500,80803714,1646,1646,1646,1646,5
20230925,093400,80795484,1646,1635,1646,1635,323
20230925,093300,80267231,1635,1635,1635,1633,2075
20230925,093200,76875706,1638,1649,1649,1638,2063
20230925,093100,73483648,1639,1639,1639,1639,116
20230925,093000,73293524,1639,1640,1641,1639,1340
20230925,092900,71096224,1641,1652,1652,1641,210
20230925,092800,70751371,1652,1647,1652,1643,6097
20230925,092700,60682021,1648,1649,1649,1640,3
20230925,092600,60677084,1649,1641,1649,1638,2006
20230925,092500,57379242,1640,1644,1653,1640,1348
20230925,092400,55160700,1644,1637,1644,1637,1771
20230925,092300,52257361,1635,1635,1635,1635,613
20230925,092200,51255106,1630,1634,1639,1630,801
20230925,092100,49945427,1639,1639,1639,1639,0
20230925,092000,49945427,1639,1629,1639,1627,139
20230925,091900,49718246,1627,1630,1630,1627,782
20230925,091800,48444689,1630,1642,1642,1630,40
20230925,091700,48379413,1640,1640,1640,1640,31
20230925,091600,48328573,1640,1639,1640,1639,305
20230925,091500,47828673,1640,1639,1642,1639,162
20230925,091400,47563130,1639,1639,1639,1639,4
20230925,091300,47556574,1639,1634,1642,1627,223
20230925,091200,47192337,1642,1632,1642,1629,68
20230925,091100,47081478,1644,1637,1644,1636,111
20230925,091000,46899847,1645,1639,1645,1639,3281
20230925,090900,41522143,1636,1636,1636,1636,1
20230925,090800,41520507,1639,1632,1639,1632,957
20230925,090700,39956564,1629,1630,1630,1629,16200
20230925,090600,13566263,1630,1630,1630,1630,1
20230925,090500,13564633,1633,1633,1633,1632,105
20230925,090400,13393170,1634,1634,1634,1634,500
20230925,090300,12576170,1634,1634,1634,1628,40
20230925,090200,12510930,1635,1621,1635,1621,2486
20230925,090100,8477187,1621,1622,1622,1621,158
20230925,090000,8220992,1622,1615,1625,1615,5090