stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190100,465575215,1620,1620,1620,1620,3606
20230830,190000,465575215,1620,1620,1620,1620,0
20230830,185900,465575215,1620,1620,1620,1620,0
20230830,185800,465575215,1620,1620,1620,1620,0
20230830,185700,465575215,1620,1620,1620,1620,0
20230830,185600,465575215,1620,1620,1620,1620,0
20230830,185500,465575215,1620,1620,1620,1620,0
20230830,185400,465575215,1620,1620,1620,1620,0
20230830,185300,465575215,1620,1620,1620,1620,0
20230830,185200,465575215,1620,1620,1620,1620,0
20230830,185100,465575215,1620,1620,1620,1620,0
20230830,185000,465575215,1620,1620,1620,1620,0
20230830,184900,465575215,1620,1620,1620,1620,0
20230830,184800,465575215,1620,1620,1620,1620,0
20230830,184700,465575215,1620,1620,1620,1620,0
20230830,184600,465575215,1620,1620,1620,1620,0
20230830,184500,465575215,1620,1620,1620,1620,0
20230830,184400,465575215,1620,1620,1620,1620,0
20230830,184300,465575215,1620,1620,1620,1620,0
20230830,184200,465575215,1620,1620,1620,1620,0
20230830,184100,465575215,1620,1620,1620,1620,0
20230830,184000,465575215,1620,1620,1620,1620,0
20230830,183900,465575215,1620,1620,1620,1620,0
20230830,183800,465575215,1620,1620,1620,1620,0
20230830,183700,465575215,1620,1620,1620,1620,0
20230830,183600,465575215,1620,1620,1620,1620,0
20230830,183500,465575215,1620,1620,1620,1620,0
20230830,183400,465575215,1620,1620,1620,1620,0
20230830,183300,465575215,1620,1620,1620,1620,0
20230830,183200,465575215,1620,1620,1620,1620,0
20230830,183100,465575215,1620,1620,1620,1620,3606
20230830,183000,465575215,1620,1620,1620,1620,0
20230830,182900,465575215,1620,1620,1620,1620,0
20230830,182800,465575215,1620,1620,1620,1620,0
20230830,182700,465575215,1620,1620,1620,1620,0
20230830,182600,465575215,1620,1620,1620,1620,0
20230830,182500,465575215,1620,1620,1620,1620,0
20230830,182400,465575215,1620,1620,1620,1620,0
20230830,182300,465575215,1620,1620,1620,1620,0
20230830,182200,465575215,1620,1620,1620,1620,0
20230830,182100,465575215,1620,1620,1620,1620,0
20230830,182000,465575215,1620,1620,1620,1620,0
20230830,181900,465575215,1620,1620,1620,1620,0
20230830,181800,465575215,1620,1620,1620,1620,0
20230830,181700,465575215,1620,1620,1620,1620,0
20230830,181600,465575215,1620,1620,1620,1620,0
20230830,181500,465575215,1620,1620,1620,1620,0
20230830,181400,465575215,1620,1620,1620,1620,0
20230830,181300,465575215,1620,1620,1620,1620,0
20230830,181200,465575215,1620,1620,1620,1620,0
20230830,181100,465575215,1620,1620,1620,1620,0
20230830,181000,465575215,1620,1620,1620,1620,0
20230830,180900,465575215,1620,1620,1620,1620,0
20230830,180800,465575215,1620,1620,1620,1620,0
20230830,180700,465575215,1620,1620,1620,1620,0
20230830,180600,465575215,1620,1620,1620,1620,0
20230830,180500,465575215,1620,1620,1620,1620,0
20230830,180400,465575215,1620,1620,1620,1620,0
20230830,180300,465575215,1620,1620,1620,1620,0
20230830,180200,465575215,1620,1620,1620,1620,0
20230830,180100,465575215,1620,1620,1620,1620,3606
20230830,180000,465575215,1620,1620,1620,1620,0
20230830,175900,465575215,1620,1620,1620,1620,0
20230830,175800,465575215,1620,1620,1620,1620,0
20230830,175700,465575215,1620,1620,1620,1620,0
20230830,175600,465575215,1620,1620,1620,1620,0
20230830,175500,465575215,1620,1620,1620,1620,0
20230830,175400,465575215,1620,1620,1620,1620,0
20230830,175300,465575215,1620,1620,1620,1620,0
20230830,175200,465575215,1620,1620,1620,1620,0
20230830,175100,465575215,1620,1620,1620,1620,0
20230830,175000,465575215,1620,1620,1620,1620,0
20230830,174900,465575215,1620,1620,1620,1620,0
20230830,174800,465575215,1620,1620,1620,1620,0
20230830,174700,465575215,1620,1620,1620,1620,0
20230830,174600,465575215,1620,1620,1620,1620,0
20230830,174500,465575215,1620,1620,1620,1620,0
20230830,174400,465575215,1620,1620,1620,1620,0
20230830,174300,465575215,1620,1620,1620,1620,0
20230830,174200,465575215,1620,1620,1620,1620,0
20230830,174100,465575215,1620,1620,1620,1620,0
20230830,174000,465575215,1620,1620,1620,1620,0
20230830,173900,465575215,1620,1620,1620,1620,0
20230830,173800,465575215,1620,1620,1620,1620,0
20230830,173700,465575215,1620,1620,1620,1620,0
20230830,173600,465575215,1620,1620,1620,1620,0
20230830,173500,465575215,1620,1620,1620,1620,0
20230830,173400,465575215,1620,1620,1620,1620,0
20230830,173300,465575215,1620,1620,1620,1620,0
20230830,173200,465575215,1620,1620,1620,1620,0
20230830,173100,465575215,1620,1620,1620,1620,3606
20230830,173000,465575215,1620,1620,1620,1620,0
20230830,172900,465575215,1620,1620,1620,1620,0
20230830,172800,465575215,1620,1620,1620,1620,0
20230830,172700,465575215,1620,1620,1620,1620,0
20230830,172600,465575215,1620,1620,1620,1620,0
20230830,172500,465575215,1620,1620,1620,1620,0
20230830,172400,465575215,1620,1620,1620,1620,0
20230830,172300,465575215,1620,1620,1620,1620,0
20230830,172200,465575215,1620,1620,1620,1620,0
20230830,172100,465575215,1620,1620,1620,1620,0
20230830,172000,465575215,1620,1620,1620,1620,0
20230830,171900,465575215,1620,1620,1620,1620,0
20230830,171800,465575215,1620,1620,1620,1620,0
20230830,171700,465575215,1620,1620,1620,1620,0
20230830,171600,465575215,1620,1620,1620,1620,0
20230830,171500,465575215,1620,1620,1620,1620,0
20230830,171400,465575215,1620,1620,1620,1620,0
20230830,171300,465575215,1620,1620,1620,1620,0
20230830,171200,465575215,1620,1620,1620,1620,0
20230830,171100,465575215,1620,1620,1620,1620,0
20230830,171000,465575215,1620,1620,1620,1620,0
20230830,170900,465575215,1620,1620,1620,1620,0
20230830,170800,465575215,1620,1620,1620,1620,0
20230830,170700,465575215,1620,1620,1620,1620,0
20230830,170600,465575215,1620,1620,1620,1620,0
20230830,170500,465575215,1620,1620,1620,1620,0
20230830,170400,465575215,1620,1620,1620,1620,0
20230830,170300,465575215,1620,1620,1620,1620,0
20230830,170200,465575215,1620,1620,1620,1620,0
20230830,170100,465575215,1620,1620,1620,1620,3606
20230830,170000,465575215,1620,1620,1620,1620,0
20230830,165900,465575215,1620,1620,1620,1620,0
20230830,165800,465575215,1620,1620,1620,1620,0
20230830,165700,465575215,1620,1620,1620,1620,0
20230830,165600,465575215,1620,1620,1620,1620,0
20230830,165500,465575215,1620,1620,1620,1620,0
20230830,165400,465575215,1620,1620,1620,1620,0
20230830,165300,465575215,1620,1620,1620,1620,0
20230830,165200,465575215,1620,1620,1620,1620,0
20230830,165100,465575215,1620,1620,1620,1620,0
20230830,165000,465575215,1620,1620,1620,1620,0
20230830,164900,465575215,1620,1620,1620,1620,0
20230830,164800,465575215,1620,1620,1620,1620,0
20230830,164700,465575215,1620,1620,1620,1620,0
20230830,164600,465575215,1620,1620,1620,1620,0
20230830,164500,465575215,1620,1620,1620,1620,0
20230830,164400,465575215,1620,1620,1620,1620,0
20230830,164300,465575215,1620,1620,1620,1620,0
20230830,164200,465575215,1620,1620,1620,1620,0
20230830,164100,465575215,1620,1620,1620,1620,0
20230830,164000,465575215,1620,1620,1620,1620,0
20230830,163900,465575215,1620,1620,1620,1620,0
20230830,163800,465575215,1620,1620,1620,1620,0
20230830,163700,465575215,1620,1620,1620,1620,0
20230830,163600,465575215,1620,1620,1620,1620,0
20230830,163500,465575215,1620,1620,1620,1620,0
20230830,163400,465575215,1620,1620,1620,1620,0
20230830,163300,465575215,1620,1620,1620,1620,0
20230830,163200,465575215,1620,1620,1620,1620,0
20230830,163100,465575215,1620,1620,1620,1620,3606
20230830,163000,465575215,1620,1620,1620,1620,0
20230830,162900,465575215,1620,1620,1620,1620,0
20230830,162800,465575215,1620,1620,1620,1620,0
20230830,162700,465575215,1620,1620,1620,1620,0
20230830,162600,465575215,1620,1620,1620,1620,0
20230830,162500,465575215,1620,1620,1620,1620,0
20230830,162400,465575215,1620,1620,1620,1620,0
20230830,162300,465575215,1620,1620,1620,1620,0
20230830,162200,465575215,1620,1620,1620,1620,0
20230830,162100,465575215,1620,1620,1620,1620,0
20230830,162000,465575215,1620,1620,1620,1620,0
20230830,161900,465575215,1620,1620,1620,1620,0
20230830,161800,465575215,1620,1620,1620,1620,0
20230830,161700,465575215,1620,1620,1620,1620,0
20230830,161600,465575215,1620,1620,1620,1620,0
20230830,161500,465575215,1620,1620,1620,1620,0
20230830,161400,465575215,1620,1620,1620,1620,0
20230830,161300,465575215,1620,1620,1620,1620,0
20230830,161200,465575215,1620,1620,1620,1620,0
20230830,161100,465575215,1620,1620,1620,1620,0
20230830,161000,465575215,1620,1620,1620,1620,0
20230830,160900,465575215,1620,1620,1620,1620,0
20230830,160800,465575215,1620,1620,1620,1620,0
20230830,160700,465575215,1620,1620,1620,1620,0
20230830,160600,465575215,1620,1620,1620,1620,0
20230830,160500,465575215,1620,1620,1620,1620,0
20230830,160400,465575215,1620,1620,1620,1620,0
20230830,160300,465575215,1620,1620,1620,1620,0
20230830,160200,465575215,1620,1620,1620,1620,0
20230830,160100,465575215,1620,1620,1620,1620,3606
20230830,160000,465575215,1620,1620,1620,1620,0
20230830,155900,465575215,1620,1620,1620,1620,0
20230830,155800,465575215,1620,1620,1620,1620,0
20230830,155700,465575215,1620,1620,1620,1620,0
20230830,155600,465575215,1620,1620,1620,1620,0
20230830,155500,465575215,1620,1620,1620,1620,0
20230830,155400,465575215,1620,1620,1620,1620,0
20230830,155300,465575215,1620,1620,1620,1620,0
20230830,155200,465575215,1620,1620,1620,1620,0
20230830,155100,465575215,1620,1620,1620,1620,0
20230830,155000,465575215,1620,1620,1620,1620,0
20230830,154900,465575215,1620,1620,1620,1620,0
20230830,154800,465575215,1620,1620,1620,1620,0
20230830,154700,465575215,1620,1620,1620,1620,0
20230830,154600,465575215,1620,1620,1620,1620,0
20230830,154500,465575215,1620,1620,1620,1620,0
20230830,154400,465575215,1620,1620,1620,1620,0
20230830,154300,465575215,1620,1620,1620,1620,0
20230830,154200,465575215,1620,1620,1620,1620,0
20230830,154100,465575215,1620,1620,1620,1620,0
20230830,154000,465575215,1620,1620,1620,1620,0
20230830,153900,465575215,1620,1620,1620,1620,0
20230830,153800,465575215,1620,1620,1620,1620,0
20230830,153700,465575215,1620,1620,1620,1620,0
20230830,153600,465575215,1620,1620,1620,1620,0
20230830,153500,465575215,1620,1620,1620,1620,0
20230830,153400,465575215,1620,1620,1620,1620,0
20230830,153300,465575215,1620,1620,1620,1620,0
20230830,153200,465575215,1620,1620,1620,1620,0
20230830,153100,465575215,1620,1620,1620,1620,3606
20230830,153000,465575215,1620,1620,1620,1620,3606
20230830,152900,459733495,1622,1622,1622,1622,0
20230830,152800,459733495,1622,1622,1622,1622,0
20230830,152700,459733495,1622,1622,1622,1622,0
20230830,152600,459733495,1622,1622,1622,1622,0
20230830,152500,459733495,1622,1622,1622,1622,0
20230830,152400,459733495,1622,1622,1622,1622,0
20230830,152300,459733495,1622,1622,1622,1622,0
20230830,152200,459733495,1622,1622,1622,1622,0
20230830,152100,459733495,1622,1622,1622,1622,0
20230830,152000,459733495,1622,1622,1622,1622,0
20230830,151900,459733495,1622,1618,1622,1618,85
20230830,151800,459595961,1623,1620,1623,1618,3002
20230830,151700,454735986,1620,1620,1621,1620,507
20230830,151600,453914440,1621,1621,1621,1621,0
20230830,151500,453914440,1621,1621,1621,1621,0
20230830,151400,453914440,1621,1621,1621,1621,0
20230830,151300,453914440,1621,1621,1621,1621,40
20230830,151200,453849600,1620,1620,1620,1620,0
20230830,151100,453849600,1620,1620,1620,1620,200
20230830,151000,453525600,1621,1621,1621,1621,11
20230830,150900,453507769,1621,1618,1621,1616,3811
20230830,150800,447344586,1619,1618,1619,1618,1302
20230830,150700,445237886,1621,1621,1621,1621,1
20230830,150600,445236265,1623,1623,1623,1618,35
20230830,150500,445179625,1618,1624,1624,1618,1001
20230830,150400,443559931,1624,1624,1624,1624,0
20230830,150300,443559931,1624,1624,1624,1624,1002
20230830,150200,441932683,1622,1619,1622,1616,6754
20230830,150100,430982417,1620,1620,1620,1620,57
20230830,150000,430890077,1620,1619,1620,1619,1197
20230830,145900,428952133,1619,1617,1619,1617,57
20230830,145800,428859960,1616,1616,1616,1616,0
20230830,145700,428859960,1616,1616,1616,1616,0
20230830,145600,428859960,1616,1616,1616,1616,1050
20230830,145500,427163160,1614,1614,1614,1614,0
20230830,145400,427163160,1614,1614,1614,1614,0
20230830,145300,427163160,1614,1614,1614,1614,0
20230830,145200,427163160,1614,1614,1614,1614,50
20230830,145100,427082460,1615,1615,1615,1615,17
20230830,145000,427055005,1616,1616,1616,1616,100
20230830,144900,426893405,1616,1616,1616,1616,0
20230830,144800,426893405,1616,1616,1616,1616,0
20230830,144700,426893405,1616,1616,1616,1616,0
20230830,144600,426893405,1616,1616,1616,1616,2
20230830,144500,426890173,1616,1614,1616,1614,2055
20230830,144400,423573401,1616,1616,1616,1616,82
20230830,144300,423440889,1616,1616,1616,1616,0
20230830,144200,423440889,1616,1616,1616,1616,1
20230830,144100,423439273,1615,1616,1616,1615,560
20230830,144000,422534373,1616,1616,1616,1616,2
20230830,143900,422531141,1615,1614,1616,1614,166
20230830,143800,422263148,1614,1615,1615,1614,5000
20230830,143700,414192648,1616,1615,1616,1615,101
20230830,143600,414029532,1616,1616,1616,1616,1
20230830,143500,414027916,1614,1615,1615,1614,1058
20230830,143400,412320204,1614,1616,1616,1614,1501
20230830,143300,409897588,1614,1614,1614,1614,0
20230830,143200,409897588,1614,1615,1615,1614,550
20230830,143100,409009838,1616,1616,1616,1616,2
20230830,143000,409006606,1615,1615,1615,1615,100
20230830,142900,408845106,1616,1616,1616,1616,50
20230830,142800,408764306,1616,1615,1616,1615,1295
20230830,142700,406672738,1615,1615,1615,1615,151
20230830,142600,406428873,1615,1615,1615,1615,100
20230830,142500,406267373,1616,1616,1616,1616,75
20230830,142400,406146173,1616,1616,1616,1616,0
20230830,142300,406146173,1616,1616,1616,1616,0
20230830,142200,406146173,1616,1616,1616,1616,0
20230830,142100,406146173,1616,1616,1616,1616,213
20230830,142000,405801965,1617,1617,1617,1617,0
20230830,141900,405801965,1617,1617,1617,1617,507
20230830,141800,404982146,1615,1615,1615,1615,16
20230830,141700,404956306,1617,1617,1617,1617,0
20230830,141600,404956306,1617,1617,1617,1615,51
20230830,141500,404873895,1617,1617,1617,1617,0
20230830,141400,404873895,1617,1617,1617,1617,1
20230830,141300,404872278,1614,1617,1617,1614,511
20230830,141200,404047458,1614,1615,1615,1614,500
20230830,141100,403240426,1614,1617,1617,1614,100
20230830,141000,403078838,1619,1619,1619,1619,0
20230830,140900,403078838,1619,1619,1619,1619,40
20230830,140800,403014078,1617,1617,1618,1617,453
20230830,140700,402281425,1618,1618,1618,1618,10
20230830,140600,402265245,1615,1615,1615,1615,1
20230830,140500,402263630,1614,1614,1614,1614,302
20230830,140400,401776202,1614,1614,1614,1614,1
20230830,140300,401774588,1614,1614,1614,1614,0
20230830,140200,401774588,1614,1614,1614,1614,307
20230830,140100,401279090,1614,1614,1614,1614,0
20230830,140000,401279090,1614,1614,1614,1614,0
20230830,135900,401279090,1614,1614,1614,1614,0
20230830,135800,401279090,1614,1614,1614,1614,0
20230830,135700,401279090,1614,1613,1614,1613,4052
20230830,135600,394742885,1614,1616,1616,1614,1634
20230830,135500,392105238,1618,1618,1618,1618,139
20230830,135400,391880336,1618,1618,1618,1618,81
20230830,135300,391749278,1618,1618,1618,1618,0
20230830,135200,391749278,1618,1618,1618,1618,0
20230830,135100,391749278,1618,1618,1618,1618,18
20230830,135000,391720154,1618,1618,1618,1618,1
20230830,134900,391718536,1618,1618,1618,1618,0
20230830,134800,391718536,1618,1618,1618,1618,1
20230830,134700,391716918,1616,1615,1616,1615,442
20230830,134600,391002696,1616,1616,1616,1616,16
20230830,134500,390976840,1615,1619,1619,1615,41
20230830,134400,390910583,1619,1619,1619,1619,0
20230830,134300,390910583,1619,1615,1619,1614,265
20230830,134200,390482651,1619,1619,1619,1619,1
20230830,134100,390481032,1615,1619,1619,1615,884
20230830,134000,389050491,1619,1615,1619,1615,621
20230830,133900,388045696,1609,1609,1609,1609,0
20230830,133800,388045696,1609,1608,1615,1608,1907
20230830,133700,384978607,1607,1607,1607,1607,30
20230830,133600,384930397,1607,1607,1607,1607,0
20230830,133500,384930397,1607,1607,1607,1607,0
20230830,133400,384930397,1607,1608,1608,1607,67
20230830,133300,384822720,1608,1608,1608,1608,1
20230830,133200,384821112,1608,1608,1608,1608,3
20230830,133100,384816288,1608,1608,1608,1608,27
20230830,133000,384772872,1608,1608,1608,1608,300
20230830,132900,384290472,1609,1609,1609,1609,1489
20230830,132800,381894671,1609,1609,1609,1607,306
20230830,132700,381402325,1609,1607,1609,1607,3195
20230830,132600,376262102,1607,1607,1607,1607,4
20230830,132500,376255674,1607,1607,1607,1607,1
20230830,132400,376254067,1607,1607,1607,1607,0
20230830,132300,376254067,1607,1607,1607,1607,410
20230830,132200,375595197,1608,1608,1608,1608,1
20230830,132100,375593589,1607,1607,1607,1603,2481
20230830,132000,371615067,1608,1609,1609,1603,5002
20230830,131900,363587153,1605,1608,1608,1605,591
20230830,131800,362638595,1603,1607,1607,1603,4906
20230830,131700,354771156,1609,1609,1609,1609,0
20230830,131600,354771156,1609,1609,1609,1609,2
20230830,131500,354767938,1609,1609,1609,1609,10
20230830,131400,354751848,1609,1609,1609,1609,30
20230830,131300,354703578,1609,1609,1609,1608,472
20230830,131200,353944191,1609,1608,1609,1605,803
20230830,131100,352653837,1609,1609,1609,1609,0
20230830,131000,352653837,1609,1609,1609,1609,0
20230830,130900,352653837,1609,1609,1609,1609,400
20230830,130800,352010237,1609,1609,1609,1609,0
20230830,130700,352010237,1609,1609,1609,1609,154
20230830,130600,351762451,1609,1609,1609,1609,467
20230830,130500,351011048,1609,1612,1612,1609,58
20230830,130400,350917669,1612,1612,1612,1612,6
20230830,130300,350907997,1612,1612,1612,1612,1
20230830,130200,350906385,1606,1614,1614,1606,664
20230830,130100,349837643,1614,1614,1614,1614,0
20230830,130000,349837643,1614,1612,1614,1612,153
20230830,125900,349590705,1612,1612,1612,1612,34
20230830,125800,349535897,1613,1613,1613,1613,0
20230830,125700,349535897,1613,1614,1614,1610,778
20230830,125600,348281162,1614,1614,1614,1614,137
20230830,125500,348060044,1614,1614,1614,1614,227
20230830,125400,347693666,1613,1613,1613,1613,400
20230830,125300,347048466,1613,1613,1613,1613,371
20230830,125200,346450043,1613,1609,1613,1609,260
20230830,125100,346031699,1609,1609,1609,1609,500
20230830,125000,345227199,1609,1606,1609,1606,394
20230830,124900,344594432,1605,1605,1605,1605,0
20230830,124800,344594432,1605,1605,1605,1605,0
20230830,124700,344594432,1605,1607,1609,1605,1390
20230830,124600,342360690,1607,1607,1607,1602,3051
20230830,124500,337469121,1606,1609,1609,1606,924
20230830,124400,335984673,1609,1609,1609,1609,1
20230830,124300,335983064,1607,1610,1610,1607,1473
20230830,124200,333613960,1610,1610,1610,1610,30
20230830,124100,333565660,1610,1613,1613,1610,1122
20230830,124000,331758530,1613,1613,1613,1613,57
20230830,123900,331666589,1613,1613,1613,1610,713
20230830,123800,330517420,1613,1613,1613,1613,1
20230830,123700,330515807,1613,1613,1613,1613,300
20230830,123600,330031907,1613,1613,1613,1613,0
20230830,123500,330031907,1613,1613,1613,1613,235
20230830,123400,329652852,1613,1613,1613,1613,1
20230830,123300,329651239,1607,1609,1614,1607,2816
20230830,123200,325124532,1608,1615,1615,1608,1001
20230830,123100,323513956,1613,1608,1613,1606,2607
20230830,123000,319315360,1613,1606,1613,1606,1364
20230830,122900,317120869,1609,1609,1609,1605,5001
20230830,122800,309084239,1609,1610,1610,1609,1432
20230830,122700,306779749,1610,1611,1611,1610,3100
20230830,122600,301788552,1611,1612,1612,1611,2928
20230830,122500,297070212,1613,1615,1615,1613,2787
20230830,122400,292574777,1613,1613,1613,1613,1
20230830,122300,292573164,1613,1613,1613,1613,3918
20230830,122200,286253430,1615,1615,1615,1615,318
20230830,122100,285739860,1615,1615,1615,1614,7988
20230830,122000,272846686,1615,1619,1619,1615,427
20230830,121900,272157037,1619,1615,1619,1615,119
20230830,121800,271964678,1614,1615,1615,1614,90
20230830,121700,271819378,1615,1615,1615,1615,0
20230830,121600,271819378,1615,1615,1615,1615,46
20230830,121500,271745088,1615,1615,1615,1615,192
20230830,121400,271435008,1614,1619,1619,1614,2021
20230830,121300,268172475,1619,1619,1619,1619,1
20230830,121200,268170856,1615,1615,1615,1615,0
20230830,121100,268170856,1615,1615,1615,1615,182
20230830,121000,267876926,1615,1615,1616,1615,2152
20230830,120900,264401345,1616,1616,1616,1616,1113
20230830,120800,262602737,1616,1616,1616,1616,623
20230830,120700,261595969,1616,1616,1616,1616,125
20230830,120600,261393969,1616,1616,1616,1616,15
20230830,120500,261369729,1616,1615,1616,1614,2876
20230830,120400,256727309,1616,1616,1616,1616,341
20230830,120300,256176253,1616,1616,1616,1616,1054
20230830,120200,254472989,1616,1616,1616,1616,27
20230830,120100,254429357,1617,1617,1617,1617,5
20230830,120000,254421272,1617,1615,1617,1614,447
20230830,115900,253699748,1614,1615,1615,1614,500
20230830,115800,252892535,1615,1619,1619,1615,1646
20230830,115700,250232612,1619,1619,1619,1619,1041
20230830,115600,248547233,1619,1619,1619,1619,0
20230830,115500,248547233,1619,1619,1619,1619,0
20230830,115400,248547233,1619,1619,1619,1619,1
20230830,115300,248545614,1616,1616,1616,1616,89
20230830,115200,248401790,1617,1617,1617,1617,450
20230830,115100,247674140,1617,1617,1617,1617,178
20230830,115000,247386314,1621,1621,1621,1621,1
20230830,114900,247384693,1622,1619,1622,1615,4002
20230830,114800,240918861,1622,1622,1622,1622,1
20230830,114700,240917239,1619,1619,1619,1619,2617
20230830,114600,236680316,1619,1617,1619,1617,94
20230830,114500,236528316,1617,1617,1617,1617,2
20230830,114400,236525082,1620,1620,1620,1620,21
20230830,114300,236491062,1620,1617,1620,1617,52
20230830,114200,236406975,1617,1617,1617,1617,1
20230830,114100,236405358,1617,1617,1617,1617,183
20230830,114000,236109447,1622,1622,1622,1622,0
20230830,113900,236109447,1622,1621,1622,1617,6001
20230830,113800,226397890,1621,1622,1622,1621,1377
20230830,113700,224165768,1623,1623,1623,1623,60
20230830,113600,224068388,1623,1623,1623,1623,33
20230830,113500,224014829,1623,1623,1623,1623,1
20230830,113400,224013206,1624,1624,1624,1624,1
20230830,113300,224011582,1624,1624,1624,1624,10
20230830,113200,223995342,1624,1622,1624,1622,2490
20230830,113100,219951700,1622,1622,1622,1622,0
20230830,113000,219951700,1622,1623,1623,1622,874
20230830,112900,218533318,1624,1624,1624,1624,0
20230830,112800,218533318,1624,1624,1625,1624,865
20230830,112700,217128556,1625,1625,1625,1625,20
20230830,112600,217096056,1625,1625,1625,1625,1
20230830,112500,217094431,1624,1624,1625,1624,778
20230830,112400,215830531,1621,1621,1621,1621,1
20230830,112300,215828910,1624,1624,1624,1624,300
20230830,112200,215341710,1624,1624,1624,1624,0
20230830,112100,215341710,1624,1622,1624,1617,533
20230830,112000,214478401,1624,1624,1624,1624,150
20230830,111900,214234801,1624,1624,1624,1624,0
20230830,111800,214234801,1624,1624,1624,1624,100
20230830,111700,214072401,1624,1619,1624,1619,5599
20230830,111600,204995992,1619,1619,1619,1619,20
20230830,111500,204963612,1619,1619,1619,1619,521
20230830,111400,204120113,1619,1618,1619,1618,12
20230830,111300,204100696,1618,1619,1619,1618,365
20230830,111200,203509961,1619,1619,1619,1619,1
20230830,111100,203508342,1619,1619,1619,1619,0
20230830,111000,203508342,1619,1619,1619,1617,236
20230830,110900,203126487,1620,1620,1620,1620,0
20230830,110800,203126487,1620,1620,1620,1620,200
20230830,110700,202802487,1618,1619,1620,1618,886
20230830,110600,201368752,1620,1623,1623,1620,948
20230830,110500,199832577,1623,1623,1623,1623,0
20230830,110400,199832577,1623,1620,1623,1620,14
20230830,110300,199809894,1620,1621,1623,1619,4002
20230830,110200,193329395,1623,1621,1623,1621,1331
20230830,110100,191171582,1623,1621,1623,1621,201
20230830,110000,190845759,1621,1621,1621,1621,317
20230830,105900,190331902,1623,1621,1623,1621,61
20230830,105800,190232979,1623,1622,1623,1622,31
20230830,105700,190182667,1621,1621,1621,1621,21
20230830,105600,190148626,1621,1620,1621,1620,531
20230830,105500,189288404,1621,1621,1621,1621,12
20230830,105400,189268952,1621,1621,1623,1621,81
20230830,105300,189137649,1621,1621,1621,1621,1
20230830,105200,189136028,1623,1622,1623,1621,112
20230830,105100,188954408,1624,1624,1624,1624,0
20230830,105000,188954408,1624,1625,1625,1624,207
20230830,104900,188618134,1624,1624,1624,1624,36
20230830,104800,188559670,1625,1625,1625,1625,234
20230830,104700,188179420,1625,1625,1625,1625,0
20230830,104600,188179420,1625,1625,1625,1625,1
20230830,104500,188177795,1622,1621,1622,1621,83
20230830,104400,188043192,1622,1622,1622,1622,59
20230830,104300,187947494,1626,1626,1626,1622,6
20230830,104200,187937742,1623,1621,1623,1621,872
20230830,104100,186524228,1619,1621,1621,1619,435
20230830,104000,185819943,1621,1621,1621,1621,5
20230830,103900,185811838,1619,1622,1622,1619,497
20230830,103800,185006680,1622,1622,1622,1622,0
20230830,103700,185006680,1622,1622,1622,1622,1
20230830,103600,185005058,1624,1624,1624,1624,2
20230830,103500,185001810,1625,1625,1625,1625,0
20230830,103400,185001810,1625,1625,1625,1625,0
20230830,103300,185001810,1625,1625,1625,1625,0
20230830,103200,185001810,1625,1624,1626,1623,241
20230830,103100,184610304,1625,1625,1625,1625,50
20230830,103000,184529054,1625,1627,1627,1625,1245
20230830,102900,182505911,1627,1625,1627,1625,808
20230830,102800,181192909,1626,1626,1626,1626,0
20230830,102700,181192909,1626,1626,1626,1626,0
20230830,102600,181192909,1626,1623,1626,1620,1001
20230830,102500,179570819,1627,1627,1627,1627,0
20230830,102400,179570819,1627,1623,1627,1623,31
20230830,102300,179520502,1623,1620,1623,1620,2368
20230830,102200,175681797,1620,1623,1623,1620,154
20230830,102100,175432205,1622,1627,1627,1622,311
20230830,102000,174927487,1627,1627,1627,1627,0
20230830,101900,174927487,1627,1627,1627,1627,1
20230830,101800,174925860,1624,1627,1627,1624,709
20230830,101700,173774294,1627,1623,1627,1623,542
20230830,101600,172894624,1623,1627,1627,1623,94
20230830,101500,172741816,1627,1622,1627,1622,311
20230830,101400,172237319,1622,1622,1622,1622,511
20230830,101300,171408477,1622,1621,1622,1621,472
20230830,101200,170643147,1621,1620,1621,1619,1388
20230830,101100,168394670,1619,1619,1622,1619,251
20230830,101000,167988298,1619,1619,1619,1619,0
20230830,100900,167988298,1619,1619,1619,1619,55
20230830,100800,167899253,1623,1619,1623,1619,7
20230830,100700,167887916,1623,1623,1623,1623,51
20230830,100600,167805143,1623,1623,1623,1623,10
20230830,100500,167788913,1619,1620,1620,1619,423
20230830,100400,167103956,1623,1623,1623,1623,0
20230830,100300,167103956,1623,1620,1624,1620,655
20230830,100200,166041547,1624,1622,1624,1620,817
20230830,100100,164716467,1621,1625,1625,1621,137
20230830,100000,164494314,1626,1622,1626,1621,179
20230830,095900,164203998,1626,1626,1626,1624,121
20230830,095800,164007452,1627,1620,1627,1620,61
20230830,095700,163908625,1628,1615,1628,1615,6492
20230830,095600,153423929,1615,1615,1615,1614,1239
20230830,095500,151423945,1615,1614,1615,1614,159
20230830,095400,151167318,1614,1615,1615,1613,2762
20230830,095300,146707360,1615,1626,1629,1615,12381
20230830,095200,126638876,1629,1629,1629,1629,1
20230830,095100,126637247,1629,1629,1629,1629,4
20230830,095000,126630731,1626,1626,1629,1625,1300
20230830,094900,124516978,1626,1626,1626,1626,2
20230830,094800,124513726,1626,1626,1626,1626,437
20230830,094700,123803164,1626,1632,1632,1626,904
20230830,094600,122333236,1632,1632,1632,1632,506
20230830,094500,121507444,1629,1631,1631,1629,1043
20230830,094400,119806340,1633,1633,1633,1633,3
20230830,094300,119801441,1631,1634,1634,1631,277
20230830,094200,119349125,1635,1635,1635,1635,3
20230830,094100,119344220,1635,1635,1637,1630,486
20230830,094000,118551325,1637,1640,1640,1636,342
20230830,093900,117991181,1641,1642,1642,1641,14
20230830,093800,117968198,1642,1639,1642,1638,967
20230830,093700,116382956,1639,1625,1639,1625,6134
20230830,093600,106378322,1625,1625,1625,1625,8
20230830,093500,106365322,1625,1625,1625,1625,7
20230830,093400,106353947,1625,1623,1625,1623,1808
20230830,093300,103418041,1623,1622,1624,1621,6729
20230830,093200,92503201,1622,1623,1624,1622,4123
20230830,093100,85812681,1624,1625,1625,1624,136
20230830,093000,85591732,1625,1625,1625,1623,222
20230830,092900,85231024,1625,1625,1625,1625,196
20230830,092800,84912524,1623,1625,1625,1623,302
20230830,092700,84421800,1625,1623,1625,1623,72
20230830,092600,84304940,1624,1623,1625,1622,1483
20230830,092500,81898058,1625,1626,1626,1625,449
20230830,092400,81168129,1626,1626,1626,1626,0
20230830,092300,81168129,1626,1626,1626,1621,1183
20230830,092200,79249512,1623,1622,1623,1622,1112
20230830,092100,77444737,1621,1627,1627,1621,1952
20230830,092000,74276953,1627,1627,1627,1627,462
20230830,091900,73525279,1627,1630,1630,1627,2593
20230830,091800,69306124,1630,1630,1630,1630,1
20230830,091700,69304494,1630,1623,1630,1623,302
20230830,091600,68814341,1623,1630,1630,1623,2
20230830,091500,68811088,1621,1630,1630,1621,5332
20230830,091400,60153743,1630,1630,1630,1630,3975
20230830,091300,53674493,1632,1632,1632,1632,0
20230830,091200,53674493,1632,1632,1632,1632,665
20230830,091100,52589213,1632,1630,1632,1630,1305
20230830,091000,50462059,1623,1630,1630,1623,963
20230830,090900,48899054,1632,1622,1632,1622,9195
20230830,090800,33969984,1623,1624,1625,1623,1843
20230830,090700,30977859,1624,1624,1624,1620,2833
20230830,090600,26377071,1625,1633,1633,1625,5801
20230830,090500,16943280,1633,1633,1633,1633,364
20230830,090400,16348868,1634,1639,1639,1633,453
20230830,090300,15608266,1639,1632,1639,1632,359
20230830,090200,15019908,1632,1631,1632,1626,3492
20230830,090100,9322224,1628,1632,1632,1628,185
20230830,090000,9020992,1628,1631,1633,1628,5533