stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185700,3218095802,1560,1560,1560,1560,15200
20230825,185600,3218095802,1560,1560,1560,1560,0
20230825,185500,3218095802,1560,1560,1560,1560,0
20230825,185400,3218095802,1560,1560,1560,1560,0
20230825,185300,3218095802,1560,1560,1560,1560,0
20230825,185200,3218095802,1560,1560,1560,1560,0
20230825,185100,3218095802,1560,1560,1560,1560,0
20230825,185000,3218095802,1560,1560,1560,1560,0
20230825,184900,3218095802,1560,1560,1560,1560,0
20230825,184800,3218095802,1560,1560,1560,1560,0
20230825,184700,3218095802,1560,1560,1560,1560,0
20230825,184600,3218095802,1560,1560,1560,1560,0
20230825,184500,3218095802,1560,1560,1560,1560,0
20230825,184400,3218095802,1560,1560,1560,1560,0
20230825,184300,3218095802,1560,1560,1560,1560,0
20230825,184200,3218095802,1560,1560,1560,1560,0
20230825,184100,3218095802,1560,1560,1560,1560,0
20230825,184000,3218095802,1560,1560,1560,1560,0
20230825,183900,3218095802,1560,1560,1560,1560,0
20230825,183800,3218095802,1560,1560,1560,1560,0
20230825,183700,3218095802,1560,1560,1560,1560,0
20230825,183600,3218095802,1560,1560,1560,1560,0
20230825,183500,3218095802,1560,1560,1560,1560,0
20230825,183400,3218095802,1560,1560,1560,1560,0
20230825,183300,3218095802,1560,1560,1560,1560,0
20230825,183200,3218095802,1560,1560,1560,1560,0
20230825,183100,3218095802,1560,1560,1560,1560,0
20230825,183000,3218095802,1560,1560,1560,1560,0
20230825,182900,3218095802,1560,1560,1560,1560,0
20230825,182800,3218095802,1560,1560,1560,1560,0
20230825,182700,3218095802,1560,1560,1560,1560,15200
20230825,182600,3218095802,1560,1560,1560,1560,0
20230825,182500,3218095802,1560,1560,1560,1560,0
20230825,182400,3218095802,1560,1560,1560,1560,0
20230825,182300,3218095802,1560,1560,1560,1560,0
20230825,182200,3218095802,1560,1560,1560,1560,0
20230825,182100,3218095802,1560,1560,1560,1560,0
20230825,182000,3218095802,1560,1560,1560,1560,0
20230825,181900,3218095802,1560,1560,1560,1560,0
20230825,181800,3218095802,1560,1560,1560,1560,0
20230825,181700,3218095802,1560,1560,1560,1560,0
20230825,181600,3218095802,1560,1560,1560,1560,0
20230825,181500,3218095802,1560,1560,1560,1560,0
20230825,181400,3218095802,1560,1560,1560,1560,0
20230825,181300,3218095802,1560,1560,1560,1560,0
20230825,181200,3218095802,1560,1560,1560,1560,0
20230825,181100,3218095802,1560,1560,1560,1560,0
20230825,181000,3218095802,1560,1560,1560,1560,0
20230825,180900,3218095802,1560,1560,1560,1560,0
20230825,180800,3218095802,1560,1560,1560,1560,0
20230825,180700,3218095802,1560,1560,1560,1560,0
20230825,180600,3218095802,1560,1560,1560,1560,0
20230825,180500,3218095802,1560,1560,1560,1560,0
20230825,180400,3218095802,1560,1560,1560,1560,0
20230825,180300,3218095802,1560,1560,1560,1560,0
20230825,180200,3218095802,1560,1560,1560,1560,0
20230825,180100,3218095802,1560,1560,1560,1560,0
20230825,180000,3218095802,1560,1560,1560,1560,0
20230825,175900,3218095802,1560,1560,1560,1560,0
20230825,175800,3218095802,1560,1560,1560,1560,0
20230825,175700,3218095802,1560,1560,1560,1560,15200
20230825,175600,3218095802,1560,1560,1560,1560,0
20230825,175500,3218095802,1560,1560,1560,1560,0
20230825,175400,3218095802,1560,1560,1560,1560,0
20230825,175300,3218095802,1560,1560,1560,1560,0
20230825,175200,3218095802,1560,1560,1560,1560,0
20230825,175100,3218095802,1560,1560,1560,1560,0
20230825,175000,3218095802,1560,1560,1560,1560,0
20230825,174900,3218095802,1560,1560,1560,1560,0
20230825,174800,3218095802,1560,1560,1560,1560,0
20230825,174700,3218095802,1560,1560,1560,1560,0
20230825,174600,3218095802,1560,1560,1560,1560,0
20230825,174500,3218095802,1560,1560,1560,1560,0
20230825,174400,3218095802,1560,1560,1560,1560,0
20230825,174300,3218095802,1560,1560,1560,1560,0
20230825,174200,3218095802,1560,1560,1560,1560,0
20230825,174100,3218095802,1560,1560,1560,1560,0
20230825,174000,3218095802,1560,1560,1560,1560,0
20230825,173900,3218095802,1560,1560,1560,1560,0
20230825,173800,3218095802,1560,1560,1560,1560,0
20230825,173700,3218095802,1560,1560,1560,1560,0
20230825,173600,3218095802,1560,1560,1560,1560,0
20230825,173500,3218095802,1560,1560,1560,1560,0
20230825,173400,3218095802,1560,1560,1560,1560,0
20230825,173300,3218095802,1560,1560,1560,1560,0
20230825,173200,3218095802,1560,1560,1560,1560,0
20230825,173100,3218095802,1560,1560,1560,1560,0
20230825,173000,3218095802,1560,1560,1560,1560,0
20230825,172900,3218095802,1560,1560,1560,1560,0
20230825,172800,3218095802,1560,1560,1560,1560,0
20230825,172700,3218095802,1560,1560,1560,1560,15200
20230825,172600,3218095802,1560,1560,1560,1560,0
20230825,172500,3218095802,1560,1560,1560,1560,0
20230825,172400,3218095802,1560,1560,1560,1560,0
20230825,172300,3218095802,1560,1560,1560,1560,0
20230825,172200,3218095802,1560,1560,1560,1560,0
20230825,172100,3218095802,1560,1560,1560,1560,0
20230825,172000,3218095802,1560,1560,1560,1560,0
20230825,171900,3218095802,1560,1560,1560,1560,0
20230825,171800,3218095802,1560,1560,1560,1560,0
20230825,171700,3218095802,1560,1560,1560,1560,0
20230825,171600,3218095802,1560,1560,1560,1560,0
20230825,171500,3218095802,1560,1560,1560,1560,0
20230825,171400,3218095802,1560,1560,1560,1560,0
20230825,171300,3218095802,1560,1560,1560,1560,0
20230825,171200,3218095802,1560,1560,1560,1560,0
20230825,171100,3218095802,1560,1560,1560,1560,0
20230825,171000,3218095802,1560,1560,1560,1560,0
20230825,170900,3218095802,1560,1560,1560,1560,0
20230825,170800,3218095802,1560,1560,1560,1560,0
20230825,170700,3218095802,1560,1560,1560,1560,0
20230825,170600,3218095802,1560,1560,1560,1560,0
20230825,170500,3218095802,1560,1560,1560,1560,0
20230825,170400,3218095802,1560,1560,1560,1560,0
20230825,170300,3218095802,1560,1560,1560,1560,0
20230825,170200,3218095802,1560,1560,1560,1560,0
20230825,170100,3218095802,1560,1560,1560,1560,0
20230825,170000,3218095802,1560,1560,1560,1560,0
20230825,165900,3218095802,1560,1560,1560,1560,0
20230825,165800,3218095802,1560,1560,1560,1560,0
20230825,165700,3218095802,1560,1560,1560,1560,15200
20230825,165600,3218095802,1560,1560,1560,1560,0
20230825,165500,3218095802,1560,1560,1560,1560,0
20230825,165400,3218095802,1560,1560,1560,1560,0
20230825,165300,3218095802,1560,1560,1560,1560,0
20230825,165200,3218095802,1560,1560,1560,1560,0
20230825,165100,3218095802,1560,1560,1560,1560,0
20230825,165000,3218095802,1560,1560,1560,1560,0
20230825,164900,3218095802,1560,1560,1560,1560,0
20230825,164800,3218095802,1560,1560,1560,1560,0
20230825,164700,3218095802,1560,1560,1560,1560,0
20230825,164600,3218095802,1560,1560,1560,1560,0
20230825,164500,3218095802,1560,1560,1560,1560,0
20230825,164400,3218095802,1560,1560,1560,1560,0
20230825,164300,3218095802,1560,1560,1560,1560,0
20230825,164200,3218095802,1560,1560,1560,1560,0
20230825,164100,3218095802,1560,1560,1560,1560,0
20230825,164000,3218095802,1560,1560,1560,1560,0
20230825,163900,3218095802,1560,1560,1560,1560,0
20230825,163800,3218095802,1560,1560,1560,1560,0
20230825,163700,3218095802,1560,1560,1560,1560,0
20230825,163600,3218095802,1560,1560,1560,1560,0
20230825,163500,3218095802,1560,1560,1560,1560,0
20230825,163400,3218095802,1560,1560,1560,1560,0
20230825,163300,3218095802,1560,1560,1560,1560,0
20230825,163200,3218095802,1560,1560,1560,1560,0
20230825,163100,3218095802,1560,1560,1560,1560,0
20230825,163000,3218095802,1560,1560,1560,1560,0
20230825,162900,3218095802,1560,1560,1560,1560,0
20230825,162800,3218095802,1560,1560,1560,1560,0
20230825,162700,3218095802,1560,1560,1560,1560,15200
20230825,162600,3218095802,1560,1560,1560,1560,0
20230825,162500,3218095802,1560,1560,1560,1560,0
20230825,162400,3218095802,1560,1560,1560,1560,0
20230825,162300,3218095802,1560,1560,1560,1560,0
20230825,162200,3218095802,1560,1560,1560,1560,0
20230825,162100,3218095802,1560,1560,1560,1560,0
20230825,162000,3218095802,1560,1560,1560,1560,0
20230825,161900,3218095802,1560,1560,1560,1560,0
20230825,161800,3218095802,1560,1560,1560,1560,0
20230825,161700,3218095802,1560,1560,1560,1560,0
20230825,161600,3218095802,1560,1560,1560,1560,0
20230825,161500,3218095802,1560,1560,1560,1560,0
20230825,161400,3218095802,1560,1560,1560,1560,0
20230825,161300,3218095802,1560,1560,1560,1560,0
20230825,161200,3218095802,1560,1560,1560,1560,0
20230825,161100,3218095802,1560,1560,1560,1560,0
20230825,161000,3218095802,1560,1560,1560,1560,0
20230825,160900,3218095802,1560,1560,1560,1560,0
20230825,160800,3218095802,1560,1560,1560,1560,0
20230825,160700,3218095802,1560,1560,1560,1560,0
20230825,160600,3218095802,1560,1560,1560,1560,0
20230825,160500,3218095802,1560,1560,1560,1560,0
20230825,160400,3218095802,1560,1560,1560,1560,0
20230825,160300,3218095802,1560,1560,1560,1560,0
20230825,160200,3218095802,1560,1560,1560,1560,0
20230825,160100,3218095802,1560,1560,1560,1560,0
20230825,160000,3218095802,1560,1560,1560,1560,0
20230825,155900,3218095802,1560,1560,1560,1560,0
20230825,155800,3218095802,1560,1560,1560,1560,0
20230825,155700,3218095802,1560,1560,1560,1560,15200
20230825,155600,3218095802,1560,1560,1560,1560,0
20230825,155500,3218095802,1560,1560,1560,1560,0
20230825,155400,3218095802,1560,1560,1560,1560,0
20230825,155300,3218095802,1560,1560,1560,1560,0
20230825,155200,3218095802,1560,1560,1560,1560,0
20230825,155100,3218095802,1560,1560,1560,1560,0
20230825,155000,3218095802,1560,1560,1560,1560,0
20230825,154900,3218095802,1560,1560,1560,1560,0
20230825,154800,3218095802,1560,1560,1560,1560,0
20230825,154700,3218095802,1560,1560,1560,1560,0
20230825,154600,3218095802,1560,1560,1560,1560,0
20230825,154500,3218095802,1560,1560,1560,1560,0
20230825,154400,3218095802,1560,1560,1560,1560,0
20230825,154300,3218095802,1560,1560,1560,1560,0
20230825,154200,3218095802,1560,1560,1560,1560,0
20230825,154100,3218095802,1560,1560,1560,1560,0
20230825,154000,3218095802,1560,1560,1560,1560,0
20230825,153900,3218095802,1560,1560,1560,1560,0
20230825,153800,3218095802,1560,1560,1560,1560,0
20230825,153700,3218095802,1560,1560,1560,1560,0
20230825,153600,3218095802,1560,1560,1560,1560,0
20230825,153500,3218095802,1560,1560,1560,1560,0
20230825,153400,3218095802,1560,1560,1560,1560,0
20230825,153300,3218095802,1560,1560,1560,1560,0
20230825,153200,3218095802,1560,1560,1560,1560,0
20230825,153100,3218095802,1560,1560,1560,1560,0
20230825,153000,3218095802,1560,1560,1560,1560,15200
20230825,152900,3194383802,1550,1550,1550,1550,0
20230825,152800,3194383802,1550,1550,1550,1550,0
20230825,152700,3194383802,1550,1550,1550,1550,0
20230825,152600,3194383802,1550,1550,1550,1550,0
20230825,152500,3194383802,1550,1550,1550,1550,0
20230825,152400,3194383802,1550,1550,1550,1550,0
20230825,152300,3194383802,1550,1550,1550,1550,0
20230825,152200,3194383802,1550,1550,1550,1550,0
20230825,152100,3194383802,1550,1550,1550,1550,0
20230825,152000,3194383802,1550,1550,1550,1550,0
20230825,151900,3194383802,1550,1553,1553,1550,5478
20230825,151800,3185883728,1553,1550,1553,1550,6386
20230825,151700,3175978146,1553,1550,1553,1550,2007
20230825,151600,3172867275,1550,1550,1550,1550,18
20230825,151500,3172839375,1550,1550,1550,1550,145
20230825,151400,3172614625,1549,1550,1550,1548,2727
20230825,151300,3168390684,1550,1550,1550,1550,0
20230825,151200,3168390684,1550,1556,1557,1550,3549
20230825,151100,3162887674,1556,1550,1556,1550,3203
20230825,151000,3157921921,1550,1550,1550,1549,866
20230825,150900,3156580089,1550,1554,1554,1550,11180
20230825,150800,3139244538,1557,1557,1558,1557,501
20230825,150700,3138464480,1557,1553,1557,1553,2
20230825,150600,3138461370,1556,1556,1556,1556,3
20230825,150500,3138456702,1556,1551,1557,1551,849
20230825,150400,3137136009,1552,1551,1552,1551,5900
20230825,150300,3127982409,1552,1555,1558,1552,2497
20230825,150200,3124105553,1555,1558,1558,1555,503
20230825,150100,3123322389,1556,1558,1558,1556,82
20230825,150000,3123194667,1557,1559,1559,1557,958
20230825,145900,3121703059,1555,1559,1559,1555,1267
20230825,145800,3119732812,1558,1557,1558,1557,619
20230825,145700,3118768418,1558,1558,1558,1555,1474
20230825,145600,3116476342,1555,1555,1555,1553,3041
20230825,145500,3111749483,1558,1559,1559,1558,610
20230825,145400,3110798498,1559,1559,1559,1559,0
20230825,145300,3110798498,1559,1558,1559,1552,4343
20230825,145200,3104048919,1558,1559,1560,1558,987
20230825,145100,3102510871,1560,1559,1560,1559,1172
20230825,145000,3100683722,1559,1556,1559,1556,262
20230825,144900,3100276047,1559,1559,1559,1559,100
20230825,144800,3100120147,1559,1559,1559,1558,2048
20230825,144700,3096929358,1558,1560,1560,1558,212
20230825,144600,3096599052,1560,1560,1560,1560,0
20230825,144500,3096599052,1560,1559,1563,1557,4262
20230825,144400,3089957285,1558,1558,1558,1558,120
20230825,144300,3089770325,1559,1555,1559,1552,1392
20230825,144200,3087609141,1555,1562,1562,1554,8189
20230825,144100,3074856374,1564,1564,1564,1564,11
20230825,144000,3074839170,1565,1565,1565,1565,0
20230825,143900,3074839170,1565,1562,1565,1562,1462
20230825,143800,3072555462,1562,1564,1564,1562,19451
20230825,143700,3042170879,1566,1565,1566,1565,662
20230825,143600,3041134468,1566,1566,1566,1566,734
20230825,143500,3039985024,1566,1566,1566,1563,1087
20230825,143400,3038283157,1563,1567,1568,1563,3578
20230825,143300,3032684365,1568,1567,1568,1567,6
20230825,143200,3032674962,1567,1567,1567,1567,500
20230825,143100,3031891462,1567,1567,1567,1567,341
20230825,143000,3031357115,1568,1567,1568,1566,1926
20230825,142900,3028340826,1567,1567,1567,1567,1
20230825,142800,3028339259,1563,1563,1563,1563,36
20230825,142700,3028282991,1563,1565,1565,1563,1317
20230825,142600,3026223742,1565,1568,1568,1565,475
20230825,142500,3025480067,1569,1569,1569,1569,0
20230825,142400,3025480067,1569,1563,1569,1563,201
20230825,142300,3025165898,1563,1568,1568,1563,7438
20230825,142200,3013539240,1568,1563,1568,1563,550
20230825,142100,3012677090,1569,1563,1570,1563,1004
20230825,142000,3011107813,1562,1566,1566,1562,7000
20230825,141900,3000164425,1570,1570,1570,1570,0
20230825,141800,3000164425,1570,1570,1570,1570,366
20230825,141700,2999589805,1570,1570,1570,1570,0
20230825,141600,2999589805,1570,1570,1570,1570,11
20230825,141500,2999572535,1570,1565,1570,1563,1506
20230825,141400,2997211800,1563,1570,1570,1563,3418
20230825,141300,2991865657,1570,1569,1570,1566,1078
20230825,141200,2990173445,1569,1569,1570,1567,522
20230825,141100,2989354286,1567,1569,1570,1567,681
20230825,141000,2988285856,1564,1564,1564,1563,1501
20230825,140900,2985939246,1564,1569,1569,1564,251
20230825,140800,2985546677,1567,1567,1567,1566,251
20230825,140700,2985153411,1568,1571,1571,1568,441
20230825,140600,2984460934,1571,1570,1571,1570,608
20230825,140500,2983506373,1570,1570,1570,1570,401
20230825,140400,2982876803,1566,1566,1566,1566,908
20230825,140300,2981454875,1566,1564,1566,1564,500
20230825,140200,2980672873,1564,1564,1564,1564,1
20230825,140100,2980671309,1559,1563,1563,1559,58154
20230825,140000,2889834278,1566,1563,1566,1563,1074
20230825,135900,2888155613,1563,1564,1566,1563,399
20230825,135800,2887531958,1564,1566,1566,1564,1714
20230825,135700,2884849625,1565,1566,1566,1565,35
20230825,135600,2884794817,1570,1569,1570,1565,1098
20230825,135500,2883075765,1569,1566,1570,1564,302
20230825,135400,2882602910,1566,1563,1571,1563,5580
20230825,135300,2873864928,1566,1553,1566,1553,4728
20230825,135200,2866502567,1554,1554,1554,1554,0
20230825,135100,2866502567,1554,1554,1554,1554,0
20230825,135000,2866502567,1554,1570,1570,1554,13104
20230825,134900,2846061219,1570,1570,1570,1570,31
20230825,134800,2846012549,1570,1570,1570,1570,101
20230825,134700,2845853979,1570,1570,1570,1570,2
20230825,134600,2845850839,1570,1564,1570,1564,1310
20230825,134500,2843799355,1565,1566,1566,1565,5767
20230825,134400,2834770783,1567,1568,1568,1567,328
20230825,134300,2834256702,1569,1569,1569,1569,40
20230825,134200,2834193942,1568,1568,1568,1568,0
20230825,134100,2834193942,1568,1570,1570,1568,1498
20230825,134000,2831843739,1570,1569,1570,1569,280
20230825,133900,2831404339,1569,1569,1569,1569,300
20230825,133800,2830933639,1568,1568,1568,1568,1126
20230825,133700,2829168071,1567,1571,1573,1567,102574
20230825,133600,2668126228,1574,1574,1574,1574,101
20230825,133500,2667967254,1572,1575,1575,1572,1190
20230825,133400,2666096180,1576,1576,1576,1576,0
20230825,133300,2666096180,1576,1576,1576,1576,0
20230825,133200,2666096180,1576,1577,1577,1576,302
20230825,133100,2665620190,1580,1586,1586,1580,2059
20230825,133000,2662363056,1586,1586,1586,1586,0
20230825,132900,2662363056,1586,1585,1587,1584,335
20230825,132800,2661832111,1585,1578,1585,1578,4408
20230825,132700,2654868326,1576,1576,1576,1576,0
20230825,132600,2654868326,1576,1569,1576,1569,5364
20230825,132500,2646439710,1570,1572,1572,1570,652
20230825,132400,2645414874,1572,1573,1573,1572,2836
20230825,132300,2640955049,1567,1569,1570,1565,8670
20230825,132200,2627367950,1569,1571,1571,1569,414
20230825,132100,2626717875,1570,1572,1572,1570,1092
20230825,132000,2625002738,1572,1571,1572,1570,6585
20230825,131900,2614663751,1572,1577,1578,1572,8915
20230825,131800,2600642023,1576,1574,1576,1574,4164
20230825,131700,2594087626,1575,1577,1578,1574,2449
20230825,131600,2590229418,1577,1579,1579,1577,3510
20230825,131500,2584690456,1579,1581,1581,1579,933
20230825,131400,2583217203,1580,1584,1584,1580,3361
20230825,131300,2577903622,1584,1583,1584,1583,1086
20230825,131200,2576184478,1583,1580,1583,1580,150
20230825,131100,2575947460,1580,1582,1584,1580,674
20230825,131000,2574881931,1582,1580,1582,1580,652
20230825,130900,2573851561,1580,1580,1580,1580,21
20230825,130800,2573818381,1580,1582,1582,1579,678
20230825,130700,2572746338,1585,1580,1585,1580,299
20230825,130600,2572273604,1580,1580,1580,1580,601
20230825,130500,2571324024,1582,1584,1584,1582,559
20230825,130400,2570438686,1579,1579,1579,1579,1030
20230825,130300,2568812316,1578,1578,1578,1578,800
20230825,130200,2567549916,1579,1579,1580,1579,192
20230825,130100,2567246693,1580,1581,1581,1578,2537
20230825,130000,2563241378,1584,1584,1584,1584,3
20230825,125900,2563236626,1582,1582,1582,1582,32
20230825,125800,2563186002,1587,1584,1587,1584,156
20230825,125700,2562938895,1586,1584,1586,1583,1523
20230825,125600,2560524877,1584,1580,1584,1576,5641
20230825,125500,2551618441,1580,1580,1580,1580,1
20230825,125400,2551616861,1577,1579,1579,1577,5943
20230825,125300,2542242420,1578,1580,1580,1578,3945
20230825,125200,2536012079,1581,1584,1584,1581,3562
20230825,125100,2530376306,1583,1583,1586,1583,1637
20230825,125000,2527784193,1582,1582,1582,1582,103
20230825,124900,2527621247,1580,1586,1586,1580,1809
20230825,124800,2524761467,1580,1590,1590,1580,25554
20230825,124700,2484357087,1586,1589,1590,1586,1606
20230825,124600,2481808291,1589,1587,1590,1587,1409
20230825,124500,2479571795,1586,1587,1587,1586,136
20230825,124400,2479355964,1589,1584,1589,1583,1334
20230825,124300,2477242229,1584,1583,1584,1583,3150
20230825,124200,2472254518,1583,1587,1587,1583,3000
20230825,124100,2467501094,1587,1588,1593,1586,8537
20230825,124000,2453926594,1588,1589,1593,1588,493
20230825,123900,2453143417,1589,1591,1594,1589,7020
20230825,123800,2441979925,1591,1595,1595,1591,7489
20230825,123700,2430041019,1595,1599,1599,1595,5672
20230825,123600,2420991997,1599,1604,1604,1599,5554
20230825,123500,2412109797,1604,1604,1604,1600,53439
20230825,123400,2326548700,1603,1602,1604,1602,9765
20230825,123300,2310904560,1603,1602,1604,1602,4456
20230825,123200,2303764708,1603,1604,1604,1603,630
20230825,123100,2302754418,1603,1604,1604,1603,56
20230825,123000,2302664644,1604,1604,1604,1604,294
20230825,122900,2302193068,1604,1608,1608,1603,277
20230825,122800,2301748535,1608,1601,1608,1600,6504
20230825,122700,2291338146,1602,1603,1604,1602,631
20230825,122600,2290327280,1604,1608,1608,1604,985
20230825,122500,2288745700,1608,1608,1608,1608,23
20230825,122400,2288708716,1608,1607,1608,1607,119
20230825,122300,2288517482,1608,1610,1610,1608,1506
20230825,122200,2286093334,1610,1608,1610,1605,2402
20230825,122100,2282230381,1607,1607,1607,1604,1514
20230825,122000,2279798913,1604,1604,1604,1601,2066
20230825,121900,2276485181,1604,1604,1604,1602,259
20230825,121800,2276070183,1604,1602,1604,1602,894
20230825,121700,2274637871,1600,1601,1603,1600,1002
20230825,121600,2273034615,1603,1601,1603,1601,147
20230825,121500,2272799226,1601,1604,1604,1600,1654
20230825,121400,2270151937,1604,1602,1609,1601,8652
20230825,121300,2256263002,1608,1605,1609,1605,180
20230825,121200,2255973616,1602,1602,1602,1602,0
20230825,121100,2255973616,1602,1601,1602,1600,9906
20230825,121000,2240123229,1601,1600,1601,1599,15162
20230825,120900,2215866397,1601,1601,1601,1600,1965
20230825,120800,2212720489,1601,1602,1602,1601,1874
20230825,120700,2209719261,1603,1603,1604,1602,1444
20230825,120600,2207405124,1602,1603,1603,1602,1589
20230825,120500,2204858337,1602,1605,1606,1602,19254
20230825,120400,2173963368,1605,1606,1606,1605,6109
20230825,120300,2164158385,1606,1610,1610,1605,8970
20230825,120200,2149748942,1610,1611,1611,1610,200
20230825,120100,2149426920,1611,1612,1612,1610,492
20230825,120000,2148634558,1612,1612,1612,1610,690
20230825,115900,2147522282,1612,1613,1613,1611,251
20230825,115800,2147117874,1611,1614,1614,1611,1255
20230825,115700,2145092796,1614,1614,1614,1614,0
20230825,115600,2145092796,1614,1609,1614,1609,21
20230825,115500,2145059002,1609,1614,1614,1609,202
20230825,115400,2144733940,1612,1617,1617,1608,8414
20230825,115300,2131187960,1612,1614,1615,1611,4609
20230825,115200,2123758857,1614,1616,1616,1614,4211
20230825,115100,2116957527,1616,1615,1616,1614,111
20230825,115000,2116778170,1617,1615,1617,1613,3383
20230825,114900,2111314003,1614,1617,1618,1614,4214
20230825,114800,2104507433,1615,1617,1617,1615,1793
20230825,114700,2101611736,1615,1616,1617,1615,2303
20230825,114600,2097890480,1611,1616,1616,1611,3906
20230825,114500,2091590909,1615,1611,1615,1611,3281
20230825,114400,2086297219,1613,1611,1613,1611,291
20230825,114300,2085828316,1612,1615,1615,1612,168
20230825,114200,2085557497,1616,1613,1617,1612,1030
20230825,114100,2083893569,1613,1611,1614,1611,1871
20230825,114000,2080875359,1611,1610,1612,1610,4687
20230825,113900,2073322744,1612,1612,1612,1609,4165
20230825,113800,2066618267,1612,1614,1614,1610,4791
20230825,113700,2058902505,1611,1616,1616,1611,2300
20230825,113600,2055192474,1612,1609,1618,1609,7263
20230825,113500,2043485739,1609,1610,1616,1608,4426
20230825,113400,2036360966,1609,1619,1619,1606,18175
20230825,113300,2007063966,1618,1623,1623,1618,23199
20230825,113200,1969471415,1622,1628,1628,1622,24193
20230825,113100,1930224707,1630,1631,1631,1624,3268
20230825,113000,1924907103,1632,1625,1640,1625,10847
20230825,112900,1907183895,1624,1622,1625,1622,4792
20230825,112800,1899406346,1626,1628,1630,1622,7682
20230825,112700,1886927569,1623,1622,1629,1620,11111
20230825,112600,1868902155,1622,1619,1626,1619,12835
20230825,112500,1848085551,1620,1639,1640,1619,62935
20230825,112400,1745313086,1640,1640,1645,1637,23792
20230825,112300,1706305936,1640,1651,1661,1637,23473
20230825,112200,1667703695,1653,1637,1654,1635,44782
20230825,112100,1594308784,1637,1647,1647,1636,51552
20230825,112000,1509806983,1646,1664,1664,1643,62426
20230825,111900,1406607946,1664,1699,1699,1664,83511
20230825,111800,1266613078,1698,1679,1700,1671,118676
20230825,111700,1066622410,1680,1755,1759,1678,185272
20230825,111600,744698895,1753,1726,1756,1723,210881
20230825,111500,379418167,1670,1670,1670,1670,0
20230825,111400,379418167,1670,1647,1671,1640,35201
20230825,111300,321257103,1647,1555,1649,1555,90121
20230825,111200,178180256,1559,1536,1560,1536,27639
20230825,111100,135339597,1535,1532,1535,1532,1864
20230825,111000,132481861,1535,1535,1535,1535,0
20230825,110900,132481861,1535,1535,1535,1535,0
20230825,110800,132481861,1535,1535,1535,1535,5
20230825,110700,132474186,1535,1535,1535,1535,0
20230825,110600,132474186,1535,1535,1535,1535,0
20230825,110500,132474186,1535,1535,1535,1535,0
20230825,110400,132474186,1535,1535,1535,1535,1003
20230825,110300,130934581,1534,1534,1534,1534,3
20230825,110200,130929979,1535,1532,1535,1530,3387
20230825,110100,125746204,1532,1532,1532,1532,0
20230825,110000,125746204,1532,1532,1532,1532,1152
20230825,105900,123981340,1533,1535,1535,1533,310
20230825,105800,123506108,1533,1535,1535,1533,1033
20230825,105700,121922493,1533,1533,1533,1533,80
20230825,105600,121799853,1533,1533,1533,1533,317
20230825,105500,121313892,1537,1533,1537,1533,82
20230825,105400,121188066,1534,1535,1535,1534,28
20230825,105300,121145113,1535,1535,1535,1535,0
20230825,105200,121145113,1535,1535,1535,1535,40
20230825,105100,121083713,1535,1535,1535,1535,0
20230825,105000,121083713,1535,1535,1535,1535,66
20230825,104900,120982403,1534,1537,1537,1534,100
20230825,104800,120828997,1537,1535,1537,1530,7012
20230825,104700,110091700,1537,1535,1537,1535,224
20230825,104600,109747856,1538,1538,1538,1538,0
20230825,104500,109747856,1538,1538,1538,1538,0
20230825,104400,109747856,1538,1538,1538,1538,0
20230825,104300,109747856,1538,1538,1538,1538,0
20230825,104200,109747856,1538,1538,1538,1538,1
20230825,104100,109746318,1538,1534,1538,1534,1032
20230825,104000,108159222,1534,1534,1534,1534,0
20230825,103900,108159222,1534,1538,1538,1534,121
20230825,103800,107973440,1533,1533,1533,1533,0
20230825,103700,107973440,1533,1536,1536,1533,1000
20230825,103600,106439182,1538,1538,1538,1538,42
20230825,103500,106374586,1538,1538,1538,1538,0
20230825,103400,106374586,1538,1535,1538,1535,31
20230825,103300,106326998,1535,1535,1535,1535,20
20230825,103200,106296298,1535,1535,1535,1535,0
20230825,103100,106296298,1535,1535,1535,1535,0
20230825,103000,106296298,1535,1535,1535,1535,4
20230825,102900,106290158,1538,1536,1538,1534,2001
20230825,102800,103218879,1538,1538,1538,1538,0
20230825,102700,103218879,1538,1538,1538,1538,26
20230825,102600,103178891,1539,1539,1539,1539,0
20230825,102500,103178891,1539,1539,1539,1539,1
20230825,102400,103177352,1539,1537,1539,1537,38
20230825,102300,103118944,1539,1539,1539,1539,4
20230825,102200,103112788,1539,1539,1539,1539,0
20230825,102100,103112788,1539,1540,1540,1539,98
20230825,102000,102961960,1540,1540,1540,1540,9
20230825,101900,102948100,1540,1540,1540,1540,1264
20230825,101800,101001540,1539,1540,1540,1539,53
20230825,101700,100919922,1540,1539,1540,1539,199
20230825,101600,100613510,1539,1539,1539,1539,123
20230825,101500,100424213,1536,1536,1536,1536,302
20230825,101400,99960341,1536,1536,1536,1536,100
20230825,101300,99806741,1536,1536,1536,1536,524
20230825,101200,99001877,1536,1536,1536,1536,0
20230825,101100,99001877,1536,1536,1536,1536,0
20230825,101000,99001877,1536,1536,1536,1536,0
20230825,100900,99001877,1536,1536,1536,1536,20
20230825,100800,98971157,1536,1536,1536,1536,2
20230825,100700,98968085,1536,1534,1536,1532,1091
20230825,100600,97296663,1534,1534,1534,1534,245
20230825,100500,96920833,1535,1535,1535,1535,1
20230825,100400,96919298,1533,1538,1538,1533,299
20230825,100300,96459851,1538,1536,1538,1536,201
20230825,100200,96151113,1536,1535,1536,1535,302
20230825,100100,95687342,1535,1536,1536,1534,1183
20230825,100000,93871439,1536,1538,1538,1536,872
20230825,095900,92530361,1538,1538,1538,1538,500
20230825,095800,91761361,1538,1536,1538,1535,20014
20230825,095700,61038008,1536,1538,1538,1536,101
20230825,095600,60882672,1537,1537,1537,1537,877
20230825,095500,59534723,1538,1540,1540,1538,357
20230825,095400,58985473,1540,1540,1540,1540,313
20230825,095300,58503453,1540,1540,1540,1540,10
20230825,095200,58488053,1540,1540,1540,1540,0
20230825,095100,58488053,1540,1539,1540,1539,3
20230825,095000,58483435,1540,1539,1540,1539,51
20230825,094900,58404945,1540,1540,1540,1539,16
20230825,094800,58380306,1540,1540,1540,1538,143
20230825,094700,58160171,1541,1540,1541,1540,52
20230825,094600,58080090,1541,1541,1541,1540,207
20230825,094500,57761106,1540,1540,1540,1540,177
20230825,094400,57488526,1542,1542,1542,1541,4
20230825,094300,57482360,1541,1541,1541,1541,79
20230825,094200,57360621,1548,1542,1548,1542,784
20230825,094100,56151687,1542,1548,1548,1542,943
20230825,094000,54696526,1548,1546,1549,1546,518
20230825,093900,53895276,1544,1544,1546,1544,3602
20230825,093800,48333239,1544,1544,1544,1544,16
20230825,093700,48308535,1544,1544,1544,1544,115
20230825,093600,48130975,1542,1544,1544,1542,1318
20230825,093500,46096203,1541,1539,1541,1539,7246
20230825,093400,34937412,1539,1538,1539,1537,294
20230825,093300,34485458,1540,1537,1540,1537,348
20230825,093200,33950128,1537,1535,1537,1535,1419
20230825,093100,31771571,1535,1535,1535,1535,84
20230825,093000,31642631,1535,1535,1535,1533,840
20230825,092900,30354179,1536,1536,1536,1536,10
20230825,092800,30338819,1535,1535,1535,1535,210
20230825,092700,30016469,1535,1535,1535,1535,0
20230825,092600,30016469,1535,1535,1535,1535,1
20230825,092500,30014934,1533,1532,1533,1532,953
20230825,092400,28554937,1533,1533,1533,1533,47
20230825,092300,28482886,1533,1533,1533,1533,1
20230825,092200,28481353,1535,1535,1535,1535,0
20230825,092100,28481353,1535,1536,1536,1535,357
20230825,092000,27933353,1536,1535,1536,1535,975
20230825,091900,26436709,1536,1531,1536,1531,724
20230825,091800,25327637,1531,1530,1531,1530,1266
20230825,091700,23389599,1531,1531,1531,1530,463
20230825,091600,22681082,1532,1533,1533,1531,46
20230825,091500,22610598,1533,1536,1536,1532,115
20230825,091400,22434270,1536,1536,1536,1536,2
20230825,091300,22431198,1536,1536,1536,1536,14
20230825,091200,22409694,1536,1533,1536,1533,68
20230825,091100,22305408,1533,1535,1539,1533,1206
20230825,091000,20455306,1540,1540,1540,1533,1009
20230825,090900,18907853,1540,1540,1540,1540,10
20230825,090800,18892453,1536,1540,1540,1536,700
20230825,090700,17814766,1542,1541,1542,1539,1440
20230825,090600,15598345,1542,1539,1544,1539,956
20230825,090500,14125183,1538,1535,1538,1531,1849
20230825,090400,11284853,1530,1535,1535,1530,24
20230825,090300,11248048,1536,1526,1536,1525,1660
20230825,090200,8715043,1543,1543,1543,1543,100
20230825,090100,8560743,1543,1520,1543,1520,660
20230825,090000,7545281,1542,1520,1544,1518,4874