stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185700,552426833,1431,1431,1431,1431,7588
20230921,185600,552426833,1431,1431,1431,1431,0
20230921,185500,552426833,1431,1431,1431,1431,0
20230921,185400,552426833,1431,1431,1431,1431,0
20230921,185300,552426833,1431,1431,1431,1431,0
20230921,185200,552426833,1431,1431,1431,1431,0
20230921,185100,552426833,1431,1431,1431,1431,0
20230921,185000,552426833,1431,1431,1431,1431,0
20230921,184900,552426833,1431,1431,1431,1431,0
20230921,184800,552426833,1431,1431,1431,1431,0
20230921,184700,552426833,1431,1431,1431,1431,0
20230921,184600,552426833,1431,1431,1431,1431,0
20230921,184500,552426833,1431,1431,1431,1431,0
20230921,184400,552426833,1431,1431,1431,1431,0
20230921,184300,552426833,1431,1431,1431,1431,0
20230921,184200,552426833,1431,1431,1431,1431,0
20230921,184100,552426833,1431,1431,1431,1431,0
20230921,184000,552426833,1431,1431,1431,1431,0
20230921,183900,552426833,1431,1431,1431,1431,0
20230921,183800,552426833,1431,1431,1431,1431,0
20230921,183700,552426833,1431,1431,1431,1431,0
20230921,183600,552426833,1431,1431,1431,1431,0
20230921,183500,552426833,1431,1431,1431,1431,0
20230921,183400,552426833,1431,1431,1431,1431,0
20230921,183300,552426833,1431,1431,1431,1431,0
20230921,183200,552426833,1431,1431,1431,1431,0
20230921,183100,552426833,1431,1431,1431,1431,0
20230921,183000,552426833,1431,1431,1431,1431,0
20230921,182900,552426833,1431,1431,1431,1431,0
20230921,182800,552426833,1431,1431,1431,1431,0
20230921,182700,552426833,1431,1431,1431,1431,7588
20230921,182600,552426833,1431,1431,1431,1431,0
20230921,182500,552426833,1431,1431,1431,1431,0
20230921,182400,552426833,1431,1431,1431,1431,0
20230921,182300,552426833,1431,1431,1431,1431,0
20230921,182200,552426833,1431,1431,1431,1431,0
20230921,182100,552426833,1431,1431,1431,1431,0
20230921,182000,552426833,1431,1431,1431,1431,0
20230921,181900,552426833,1431,1431,1431,1431,0
20230921,181800,552426833,1431,1431,1431,1431,0
20230921,181700,552426833,1431,1431,1431,1431,0
20230921,181600,552426833,1431,1431,1431,1431,0
20230921,181500,552426833,1431,1431,1431,1431,0
20230921,181400,552426833,1431,1431,1431,1431,0
20230921,181300,552426833,1431,1431,1431,1431,0
20230921,181200,552426833,1431,1431,1431,1431,0
20230921,181100,552426833,1431,1431,1431,1431,0
20230921,181000,552426833,1431,1431,1431,1431,0
20230921,180900,552426833,1431,1431,1431,1431,0
20230921,180800,552426833,1431,1431,1431,1431,0
20230921,180700,552426833,1431,1431,1431,1431,0
20230921,180600,552426833,1431,1431,1431,1431,0
20230921,180500,552426833,1431,1431,1431,1431,0
20230921,180400,552426833,1431,1431,1431,1431,0
20230921,180300,552426833,1431,1431,1431,1431,0
20230921,180200,552426833,1431,1431,1431,1431,0
20230921,180100,552426833,1431,1431,1431,1431,0
20230921,180000,552426833,1431,1431,1431,1431,0
20230921,175900,552426833,1431,1431,1431,1431,0
20230921,175800,552426833,1431,1431,1431,1431,0
20230921,175700,552426833,1431,1431,1431,1431,7588
20230921,175600,552426833,1431,1431,1431,1431,0
20230921,175500,552426833,1431,1431,1431,1431,0
20230921,175400,552426833,1431,1431,1431,1431,0
20230921,175300,552426833,1431,1431,1431,1431,0
20230921,175200,552426833,1431,1431,1431,1431,0
20230921,175100,552426833,1431,1431,1431,1431,0
20230921,175000,552426833,1431,1431,1431,1431,0
20230921,174900,552426833,1431,1431,1431,1431,0
20230921,174800,552426833,1431,1431,1431,1431,0
20230921,174700,552426833,1431,1431,1431,1431,0
20230921,174600,552426833,1431,1431,1431,1431,0
20230921,174500,552426833,1431,1431,1431,1431,0
20230921,174400,552426833,1431,1431,1431,1431,0
20230921,174300,552426833,1431,1431,1431,1431,0
20230921,174200,552426833,1431,1431,1431,1431,0
20230921,174100,552426833,1431,1431,1431,1431,0
20230921,174000,552426833,1431,1431,1431,1431,0
20230921,173900,552426833,1431,1431,1431,1431,0
20230921,173800,552426833,1431,1431,1431,1431,0
20230921,173700,552426833,1431,1431,1431,1431,0
20230921,173600,552426833,1431,1431,1431,1431,0
20230921,173500,552426833,1431,1431,1431,1431,0
20230921,173400,552426833,1431,1431,1431,1431,0
20230921,173300,552426833,1431,1431,1431,1431,0
20230921,173200,552426833,1431,1431,1431,1431,0
20230921,173100,552426833,1431,1431,1431,1431,0
20230921,173000,552426833,1431,1431,1431,1431,0
20230921,172900,552426833,1431,1431,1431,1431,0
20230921,172800,552426833,1431,1431,1431,1431,0
20230921,172700,552426833,1431,1431,1431,1431,7588
20230921,172600,552426833,1431,1431,1431,1431,0
20230921,172500,552426833,1431,1431,1431,1431,0
20230921,172400,552426833,1431,1431,1431,1431,0
20230921,172300,552426833,1431,1431,1431,1431,0
20230921,172200,552426833,1431,1431,1431,1431,0
20230921,172100,552426833,1431,1431,1431,1431,0
20230921,172000,552426833,1431,1431,1431,1431,0
20230921,171900,552426833,1431,1431,1431,1431,0
20230921,171800,552426833,1431,1431,1431,1431,0
20230921,171700,552426833,1431,1431,1431,1431,0
20230921,171600,552426833,1431,1431,1431,1431,0
20230921,171500,552426833,1431,1431,1431,1431,0
20230921,171400,552426833,1431,1431,1431,1431,0
20230921,171300,552426833,1431,1431,1431,1431,0
20230921,171200,552426833,1431,1431,1431,1431,0
20230921,171100,552426833,1431,1431,1431,1431,0
20230921,171000,552426833,1431,1431,1431,1431,0
20230921,170900,552426833,1431,1431,1431,1431,0
20230921,170800,552426833,1431,1431,1431,1431,0
20230921,170700,552426833,1431,1431,1431,1431,0
20230921,170600,552426833,1431,1431,1431,1431,0
20230921,170500,552426833,1431,1431,1431,1431,0
20230921,170400,552426833,1431,1431,1431,1431,0
20230921,170300,552426833,1431,1431,1431,1431,0
20230921,170200,552426833,1431,1431,1431,1431,0
20230921,170100,552426833,1431,1431,1431,1431,0
20230921,170000,552426833,1431,1431,1431,1431,0
20230921,165900,552426833,1431,1431,1431,1431,0
20230921,165800,552426833,1431,1431,1431,1431,0
20230921,165700,552426833,1431,1431,1431,1431,7588
20230921,165600,552426833,1431,1431,1431,1431,0
20230921,165500,552426833,1431,1431,1431,1431,0
20230921,165400,552426833,1431,1431,1431,1431,0
20230921,165300,552426833,1431,1431,1431,1431,0
20230921,165200,552426833,1431,1431,1431,1431,0
20230921,165100,552426833,1431,1431,1431,1431,0
20230921,165000,552426833,1431,1431,1431,1431,0
20230921,164900,552426833,1431,1431,1431,1431,0
20230921,164800,552426833,1431,1431,1431,1431,0
20230921,164700,552426833,1431,1431,1431,1431,0
20230921,164600,552426833,1431,1431,1431,1431,0
20230921,164500,552426833,1431,1431,1431,1431,0
20230921,164400,552426833,1431,1431,1431,1431,0
20230921,164300,552426833,1431,1431,1431,1431,0
20230921,164200,552426833,1431,1431,1431,1431,0
20230921,164100,552426833,1431,1431,1431,1431,0
20230921,164000,552426833,1431,1431,1431,1431,0
20230921,163900,552426833,1431,1431,1431,1431,0
20230921,163800,552426833,1431,1431,1431,1431,0
20230921,163700,552426833,1431,1431,1431,1431,0
20230921,163600,552426833,1431,1431,1431,1431,0
20230921,163500,552426833,1431,1431,1431,1431,0
20230921,163400,552426833,1431,1431,1431,1431,0
20230921,163300,552426833,1431,1431,1431,1431,0
20230921,163200,552426833,1431,1431,1431,1431,0
20230921,163100,552426833,1431,1431,1431,1431,0
20230921,163000,552426833,1431,1431,1431,1431,0
20230921,162900,552426833,1431,1431,1431,1431,0
20230921,162800,552426833,1431,1431,1431,1431,0
20230921,162700,552426833,1431,1431,1431,1431,7588
20230921,162600,552426833,1431,1431,1431,1431,0
20230921,162500,552426833,1431,1431,1431,1431,0
20230921,162400,552426833,1431,1431,1431,1431,0
20230921,162300,552426833,1431,1431,1431,1431,0
20230921,162200,552426833,1431,1431,1431,1431,0
20230921,162100,552426833,1431,1431,1431,1431,0
20230921,162000,552426833,1431,1431,1431,1431,0
20230921,161900,552426833,1431,1431,1431,1431,0
20230921,161800,552426833,1431,1431,1431,1431,0
20230921,161700,552426833,1431,1431,1431,1431,0
20230921,161600,552426833,1431,1431,1431,1431,0
20230921,161500,552426833,1431,1431,1431,1431,0
20230921,161400,552426833,1431,1431,1431,1431,0
20230921,161300,552426833,1431,1431,1431,1431,0
20230921,161200,552426833,1431,1431,1431,1431,0
20230921,161100,552426833,1431,1431,1431,1431,0
20230921,161000,552426833,1431,1431,1431,1431,0
20230921,160900,552426833,1431,1431,1431,1431,0
20230921,160800,552426833,1431,1431,1431,1431,0
20230921,160700,552426833,1431,1431,1431,1431,0
20230921,160600,552426833,1431,1431,1431,1431,0
20230921,160500,552426833,1431,1431,1431,1431,0
20230921,160400,552426833,1431,1431,1431,1431,0
20230921,160300,552426833,1431,1431,1431,1431,0
20230921,160200,552426833,1431,1431,1431,1431,0
20230921,160100,552426833,1431,1431,1431,1431,0
20230921,160000,552426833,1431,1431,1431,1431,0
20230921,155900,552426833,1431,1431,1431,1431,0
20230921,155800,552426833,1431,1431,1431,1431,0
20230921,155700,552426833,1431,1431,1431,1431,7588
20230921,155600,552426833,1431,1431,1431,1431,0
20230921,155500,552426833,1431,1431,1431,1431,0
20230921,155400,552426833,1431,1431,1431,1431,0
20230921,155300,552426833,1431,1431,1431,1431,0
20230921,155200,552426833,1431,1431,1431,1431,0
20230921,155100,552426833,1431,1431,1431,1431,0
20230921,155000,552426833,1431,1431,1431,1431,0
20230921,154900,552426833,1431,1431,1431,1431,0
20230921,154800,552426833,1431,1431,1431,1431,0
20230921,154700,552426833,1431,1431,1431,1431,0
20230921,154600,552426833,1431,1431,1431,1431,0
20230921,154500,552426833,1431,1431,1431,1431,0
20230921,154400,552426833,1431,1431,1431,1431,0
20230921,154300,552426833,1431,1431,1431,1431,0
20230921,154200,552426833,1431,1431,1431,1431,0
20230921,154100,552426833,1431,1431,1431,1431,0
20230921,154000,552426833,1431,1431,1431,1431,0
20230921,153900,552426833,1431,1431,1431,1431,0
20230921,153800,552426833,1431,1431,1431,1431,0
20230921,153700,552426833,1431,1431,1431,1431,0
20230921,153600,552426833,1431,1431,1431,1431,0
20230921,153500,552426833,1431,1431,1431,1431,0
20230921,153400,552426833,1431,1431,1431,1431,0
20230921,153300,552426833,1431,1431,1431,1431,0
20230921,153200,552426833,1431,1431,1431,1431,0
20230921,153100,552426833,1431,1431,1431,1431,0
20230921,153000,552426833,1431,1431,1431,1431,7588
20230921,152900,541568405,1421,1421,1421,1421,0
20230921,152800,541568405,1421,1421,1421,1421,0
20230921,152700,541568405,1421,1421,1421,1421,0
20230921,152600,541568405,1421,1421,1421,1421,0
20230921,152500,541568405,1421,1421,1421,1421,0
20230921,152400,541568405,1421,1421,1421,1421,0
20230921,152300,541568405,1421,1421,1421,1421,0
20230921,152200,541568405,1421,1421,1421,1421,0
20230921,152100,541568405,1421,1421,1421,1421,0
20230921,152000,541568405,1421,1421,1421,1421,0
20230921,151900,541568405,1421,1426,1426,1420,1814
20230921,151800,538991739,1426,1426,1426,1426,0
20230921,151700,538991739,1426,1426,1426,1426,0
20230921,151600,538991739,1426,1426,1426,1426,320
20230921,151500,538535419,1426,1426,1426,1421,732
20230921,151400,537493347,1424,1426,1426,1424,111
20230921,151300,537335083,1426,1421,1426,1421,11
20230921,151200,537319447,1426,1423,1426,1423,1001
20230921,151100,535895021,1426,1426,1426,1426,0
20230921,151000,535895021,1426,1426,1426,1421,1043
20230921,150900,534412908,1417,1421,1421,1417,20059
20230921,150800,505948097,1421,1421,1421,1420,310
20230921,150700,505507687,1421,1421,1421,1420,167
20230921,150600,505270545,1421,1421,1421,1421,139
20230921,150500,505073026,1427,1427,1427,1427,0
20230921,150400,505073026,1427,1427,1427,1427,5
20230921,150300,505065891,1421,1427,1427,1421,583
20230921,150200,504236950,1427,1421,1427,1421,802
20230921,150100,503097302,1422,1422,1422,1422,327
20230921,150000,502632308,1427,1427,1427,1427,1
20230921,145900,502630881,1422,1422,1422,1421,1335
20230921,145800,500732709,1421,1421,1421,1421,1002
20230921,145700,499308867,1422,1422,1422,1422,1
20230921,145600,499307445,1422,1421,1422,1421,60
20230921,145500,499222175,1422,1421,1422,1421,62
20230921,145400,499134072,1421,1421,1422,1421,1770
20230921,145300,496618602,1422,1421,1422,1421,9
20230921,145200,496605808,1422,1421,1422,1421,64
20230921,145100,496514861,1421,1422,1422,1421,1002
20230921,145000,495091018,1422,1421,1422,1421,312
20230921,144900,494647654,1421,1421,1422,1421,22
20230921,144800,494616372,1421,1421,1421,1420,601
20230921,144700,493762850,1421,1421,1421,1421,20
20230921,144600,493734430,1422,1422,1422,1422,10
20230921,144500,493720210,1422,1422,1422,1421,801
20230921,144400,492581888,1421,1421,1422,1421,2202
20230921,144300,489452646,1421,1421,1421,1421,25
20230921,144200,489417121,1421,1421,1421,1421,1
20230921,144100,489415700,1422,1422,1422,1422,100
20230921,144000,489273500,1422,1422,1422,1422,2
20230921,143900,489270656,1421,1420,1422,1420,1945
20230921,143800,486508734,1421,1421,1421,1420,2591
20230921,143700,482827423,1422,1422,1422,1422,221
20230921,143600,482513161,1422,1422,1422,1422,25
20230921,143500,482477611,1422,1422,1422,1422,30
20230921,143400,482434951,1425,1421,1425,1421,1834
20230921,143300,479828500,1421,1422,1425,1421,2100
20230921,143200,476842893,1426,1426,1426,1423,207
20230921,143100,476548326,1428,1428,1428,1428,2
20230921,143000,476545470,1428,1428,1428,1424,157
20230921,142900,476321862,1428,1428,1428,1428,1
20230921,142800,476320434,1423,1425,1425,1423,2
20230921,142700,476317586,1423,1422,1423,1421,4120
20230921,142600,470456974,1423,1423,1423,1423,366
20230921,142500,469936156,1423,1425,1425,1423,59
20230921,142400,469852125,1425,1425,1425,1425,63
20230921,142300,469762350,1425,1426,1426,1425,23
20230921,142200,469729565,1428,1430,1430,1421,10005
20230921,142100,455500839,1430,1430,1430,1430,4
20230921,142000,455495119,1430,1430,1430,1430,1
20230921,141900,455493689,1430,1429,1430,1428,323
20230921,141800,455032440,1430,1430,1430,1430,0
20230921,141700,455032440,1430,1430,1430,1430,0
20230921,141600,455032440,1430,1430,1430,1429,26
20230921,141500,454995281,1430,1430,1430,1430,25
20230921,141400,454959531,1430,1430,1430,1430,0
20230921,141300,454959531,1430,1430,1430,1430,5
20230921,141200,454952381,1430,1428,1430,1428,64
20230921,141100,454860987,1430,1430,1430,1430,30
20230921,141000,454818087,1430,1430,1430,1430,1504
20230921,140900,452667367,1430,1430,1430,1430,0
20230921,140800,452667367,1430,1428,1430,1428,54
20230921,140700,452590253,1428,1430,1431,1428,806
20230921,140600,451438504,1430,1428,1430,1428,874
20230921,140500,450189361,1428,1430,1431,1428,325
20230921,140400,449724717,1432,1432,1432,1432,249
20230921,140300,449368149,1432,1430,1432,1430,311
20230921,140200,448923406,1429,1429,1429,1429,0
20230921,140100,448923406,1429,1428,1430,1428,18
20230921,140000,448897672,1430,1424,1430,1424,659
20230921,135900,447959250,1424,1425,1425,1424,2386
20230921,135800,444560358,1425,1425,1425,1425,134
20230921,135700,444369408,1425,1425,1425,1425,20
20230921,135600,444340908,1424,1425,1425,1424,657
20230921,135500,443405333,1424,1424,1424,1424,0
20230921,135400,443405333,1424,1426,1426,1424,87
20230921,135300,443281434,1426,1426,1426,1426,8
20230921,135200,443270026,1426,1429,1429,1426,67
20230921,135100,443174459,1428,1428,1428,1428,2
20230921,135000,443171603,1429,1429,1429,1426,2414
20230921,134900,439725393,1430,1430,1430,1430,1
20230921,134800,439723963,1430,1430,1430,1430,0
20230921,134700,439723963,1430,1430,1430,1430,17
20230921,134600,439699653,1431,1431,1431,1431,3
20230921,134500,439695360,1431,1431,1431,1431,0
20230921,134400,439695360,1431,1431,1431,1431,0
20230921,134300,439695360,1431,1431,1431,1431,1
20230921,134200,439693929,1429,1429,1429,1429,0
20230921,134100,439693929,1429,1429,1429,1429,0
20230921,134000,439693929,1429,1429,1429,1429,23
20230921,133900,439661062,1431,1431,1431,1431,10
20230921,133800,439646752,1434,1434,1434,1434,1
20230921,133700,439645318,1434,1434,1434,1434,0
20230921,133600,439645318,1434,1434,1434,1434,1
20230921,133500,439643884,1434,1433,1434,1433,1505
20230921,133400,437486123,1433,1433,1433,1433,1212
20230921,133300,435749327,1432,1433,1433,1431,1267
20230921,133200,433933796,1431,1430,1431,1427,4004
20230921,133100,428207506,1430,1428,1430,1428,546
20230921,133000,427427318,1427,1427,1427,1427,163
20230921,132900,427194717,1425,1424,1425,1421,5084
20230921,132800,419964785,1423,1423,1423,1423,0
20230921,132700,419964785,1423,1423,1423,1423,2
20230921,132600,419961939,1423,1423,1423,1423,20
20230921,132500,419933479,1426,1423,1426,1423,1682
20230921,132400,417539756,1421,1423,1423,1421,787
20230921,132300,416419857,1421,1422,1422,1421,1391
20230921,132200,414443237,1421,1423,1423,1421,1125
20230921,132100,412844235,1423,1423,1423,1423,100
20230921,132000,412701935,1423,1423,1423,1423,0
20230921,131900,412701935,1423,1423,1423,1423,53
20230921,131800,412626516,1421,1421,1421,1421,100
20230921,131700,412484416,1421,1422,1422,1421,101
20230921,131600,412340795,1421,1421,1421,1421,155
20230921,131500,412120540,1422,1422,1422,1421,2405
20230921,131400,408701865,1422,1423,1423,1421,1694
20230921,131300,406292788,1423,1423,1423,1422,3043
20230921,131200,401962989,1423,1424,1424,1423,700
20230921,131100,400966786,1423,1423,1423,1423,0
20230921,131000,400966786,1423,1423,1423,1423,1406
20230921,130900,398966048,1424,1424,1424,1424,59
20230921,130800,398882032,1424,1424,1424,1424,500
20230921,130700,398170032,1424,1425,1425,1424,3500
20230921,130600,393185902,1424,1425,1425,1424,1000
20230921,130500,391761724,1425,1425,1425,1425,10
20230921,130400,391747474,1424,1424,1424,1424,0
20230921,130300,391747474,1424,1424,1424,1424,518
20230921,130200,391009842,1428,1424,1428,1424,12
20230921,130100,390992746,1424,1424,1424,1424,0
20230921,130000,390992746,1424,1424,1424,1424,0
20230921,125900,390992746,1424,1427,1427,1424,10004
20230921,125800,376739510,1427,1427,1427,1427,29
20230921,125700,376698127,1428,1430,1431,1427,28
20230921,125600,376658102,1428,1428,1428,1428,100
20230921,125500,376515302,1427,1427,1427,1427,5
20230921,125400,376508167,1431,1427,1431,1427,56
20230921,125300,376428201,1431,1427,1431,1427,56
20230921,125200,376348235,1427,1427,1427,1427,500
20230921,125100,375634735,1427,1427,1427,1427,0
20230921,125000,375634735,1427,1431,1431,1427,305
20230921,124900,375198300,1431,1431,1431,1431,1
20230921,124800,375196869,1427,1433,1433,1427,105
20230921,124700,375046909,1433,1429,1433,1426,4629
20230921,124600,368440520,1429,1429,1429,1429,75
20230921,124500,368333345,1429,1431,1431,1429,4809
20230921,124400,361458598,1430,1431,1433,1430,404
20230921,124300,360880545,1430,1430,1430,1429,58
20230921,124200,360797610,1430,1430,1430,1430,229
20230921,124100,360470140,1430,1430,1430,1430,18
20230921,124000,360444400,1431,1430,1431,1429,146
20230921,123900,360235623,1430,1430,1430,1430,955
20230921,123800,358869973,1431,1430,1431,1430,81
20230921,123700,358754133,1430,1431,1431,1430,693
20230921,123600,357762971,1431,1431,1431,1431,3
20230921,123500,357758678,1434,1434,1434,1434,1
20230921,123400,357757244,1434,1434,1434,1434,0
20230921,123300,357757244,1434,1434,1434,1434,1
20230921,123200,357755810,1432,1432,1432,1432,80
20230921,123100,357641250,1434,1434,1434,1434,657
20230921,123000,356699112,1434,1431,1434,1431,243
20230921,122900,356351280,1432,1431,1432,1431,75
20230921,122800,356243954,1431,1431,1431,1431,561
20230921,122700,355441163,1431,1431,1431,1431,709
20230921,122600,354426584,1431,1431,1431,1430,507
20230921,122500,353701142,1431,1430,1431,1429,585
20230921,122400,352865050,1430,1430,1430,1430,1
20230921,122300,352863620,1430,1429,1430,1429,1149
20230921,122200,351220577,1430,1430,1430,1430,251
20230921,122100,350861647,1429,1430,1430,1429,1617
20230921,122000,348550598,1430,1430,1432,1430,5281
20230921,121900,340998766,1431,1431,1432,1430,2374
20230921,121800,337601972,1431,1431,1431,1431,18
20230921,121700,337576214,1432,1432,1432,1432,751
20230921,121600,336500782,1432,1432,1432,1430,3
20230921,121500,336496488,1432,1431,1432,1431,321
20230921,121400,336037123,1431,1431,1431,1431,24
20230921,121300,336002779,1431,1431,1431,1431,105
20230921,121200,335852524,1431,1431,1431,1431,1000
20230921,121100,334421524,1431,1430,1431,1430,211
20230921,121000,334119783,1431,1431,1431,1431,0
20230921,120900,334119783,1431,1430,1431,1430,810
20230921,120800,332961073,1431,1431,1431,1430,370
20230921,120700,332431903,1436,1436,1436,1436,202
20230921,120600,332141831,1430,1431,1431,1430,341
20230921,120500,331653960,1436,1436,1436,1436,3
20230921,120400,331649652,1436,1436,1436,1436,31
20230921,120300,331605136,1436,1436,1436,1436,0
20230921,120200,331605136,1436,1436,1436,1436,0
20230921,120100,331605136,1436,1436,1436,1436,1
20230921,120000,331603700,1431,1431,1431,1431,0
20230921,115900,331603700,1431,1431,1431,1431,15
20230921,115800,331582235,1430,1430,1430,1430,0
20230921,115700,331582235,1430,1435,1435,1430,21568
20230921,115600,300698520,1436,1436,1436,1436,0
20230921,115500,300698520,1436,1435,1436,1435,3234
20230921,115400,296054648,1435,1435,1436,1435,777
20230921,115300,294939651,1436,1436,1436,1436,0
20230921,115200,294939651,1436,1436,1436,1436,0
20230921,115100,294939651,1436,1436,1436,1435,2047
20230921,115000,292001559,1436,1438,1438,1436,2313
20230921,114900,288678949,1436,1436,1436,1436,2600
20230921,114800,284945349,1437,1440,1440,1437,2621
20230921,114700,281176838,1439,1439,1439,1439,0
20230921,114600,281176838,1439,1439,1439,1439,3
20230921,114500,281172521,1439,1440,1440,1439,112
20230921,114400,281011342,1440,1440,1440,1440,0
20230921,114300,281011342,1440,1439,1440,1439,500
20230921,114200,280291742,1440,1440,1440,1440,0
20230921,114100,280291742,1440,1440,1440,1440,1
20230921,114000,280290302,1437,1437,1437,1437,0
20230921,113900,280290302,1437,1437,1437,1437,0
20230921,113800,280290302,1437,1437,1437,1437,0
20230921,113700,280290302,1437,1437,1437,1437,0
20230921,113600,280290302,1437,1436,1437,1436,1822
20230921,113500,277672488,1437,1437,1437,1437,40
20230921,113400,277615008,1437,1437,1437,1437,235
20230921,113300,277277313,1437,1437,1437,1437,3
20230921,113200,277273002,1437,1437,1437,1437,214
20230921,113100,276965484,1438,1438,1438,1438,26
20230921,113000,276928096,1438,1438,1438,1438,0
20230921,112900,276928096,1438,1438,1438,1438,0
20230921,112800,276928096,1438,1440,1440,1434,10081
20230921,112700,262461547,1438,1438,1438,1438,1
20230921,112600,262460109,1437,1437,1437,1437,0
20230921,112500,262460109,1437,1436,1437,1436,200
20230921,112400,262172809,1436,1436,1436,1436,99
20230921,112300,262030645,1435,1438,1438,1435,878
20230921,112200,260769519,1441,1441,1441,1441,1581
20230921,112100,258491298,1433,1441,1442,1433,12178
20230921,112000,241003500,1440,1440,1440,1440,0
20230921,111900,241003500,1440,1440,1440,1440,21
20230921,111800,240973260,1441,1443,1443,1441,408
20230921,111700,240385287,1441,1441,1441,1441,500
20230921,111600,239664787,1441,1441,1441,1441,1339
20230921,111500,237735288,1441,1441,1441,1441,105
20230921,111400,237583983,1441,1442,1442,1438,13820
20230921,111300,217680002,1442,1445,1445,1442,5639
20230921,111200,209541072,1445,1445,1445,1444,800
20230921,111100,208385444,1445,1445,1445,1445,1015
20230921,111000,206918769,1446,1446,1446,1446,161
20230921,110900,206685963,1446,1446,1446,1446,90
20230921,110800,206555823,1447,1447,1447,1447,0
20230921,110700,206555823,1447,1446,1447,1446,40
20230921,110600,206497980,1447,1447,1447,1447,12
20230921,110500,206480616,1445,1445,1445,1445,51
20230921,110400,206406921,1445,1449,1449,1445,11540
20230921,110300,189725665,1455,1455,1455,1455,0
20230921,110200,189725665,1455,1455,1455,1455,106
20230921,110100,189571435,1448,1455,1455,1448,2
20230921,110000,189568532,1448,1447,1448,1445,2331
20230921,105900,186195807,1446,1446,1446,1446,0
20230921,105800,186195807,1446,1448,1448,1446,3203
20230921,105700,181562350,1453,1449,1453,1448,186
20230921,105600,181292975,1455,1452,1455,1449,1091
20230921,105500,179710824,1460,1460,1460,1460,22
20230921,105400,179678704,1460,1460,1460,1460,0
20230921,105300,179678704,1460,1460,1460,1460,10
20230921,105200,179664104,1460,1460,1460,1460,10
20230921,105100,179649504,1452,1453,1455,1452,3516
20230921,105000,174538615,1453,1451,1453,1447,136
20230921,104900,174341417,1450,1453,1453,1450,11524
20230921,104800,157628206,1454,1453,1454,1452,354
20230921,104700,157114074,1454,1454,1454,1454,430
20230921,104600,156488854,1454,1454,1454,1454,51
20230921,104500,156414700,1454,1454,1454,1454,20
20230921,104400,156385620,1454,1455,1455,1454,10
20230921,104300,156371075,1459,1455,1459,1455,21
20230921,104200,156340516,1463,1457,1464,1450,20044
20230921,104100,127242190,1457,1456,1457,1456,875
20230921,104000,125967690,1456,1456,1456,1456,1
20230921,103900,125966234,1456,1456,1456,1456,0
20230921,103800,125966234,1456,1456,1456,1455,1001
20230921,103700,124509606,1456,1456,1456,1456,101
20230921,103600,124362550,1453,1453,1453,1453,0
20230921,103500,124362550,1453,1455,1455,1453,1325
20230921,103400,122436367,1455,1455,1455,1455,1545
20230921,103300,120188392,1456,1457,1457,1456,1532
20230921,103200,117957191,1457,1457,1457,1457,7
20230921,103100,117946992,1457,1457,1458,1457,118
20230921,103000,117775064,1458,1462,1462,1458,2324
20230921,102900,114386179,1463,1465,1465,1463,31
20230921,102800,114340824,1465,1465,1465,1465,1
20230921,102700,114339359,1464,1464,1464,1464,0
20230921,102600,114339359,1464,1464,1464,1464,93
20230921,102500,114203207,1469,1457,1469,1457,2671
20230921,102400,110286195,1459,1459,1459,1459,20
20230921,102300,110257015,1458,1458,1458,1458,240
20230921,102200,109907095,1458,1458,1458,1458,1021
20230921,102100,108418477,1458,1461,1461,1458,1799
20230921,102000,105791715,1462,1462,1462,1462,1
20230921,101900,105790253,1464,1461,1464,1461,49
20230921,101800,105718541,1461,1461,1461,1461,1176
20230921,101700,104000405,1464,1464,1464,1464,1
20230921,101600,103998941,1464,1466,1466,1461,2134
20230921,101500,100880695,1464,1463,1464,1463,567
20230921,101400,100051072,1463,1467,1467,1462,15934
20230921,101300,76717169,1469,1469,1469,1469,1
20230921,101200,76715700,1469,1469,1469,1469,0
20230921,101100,76715700,1469,1467,1469,1467,148
20230921,101000,76498581,1469,1469,1469,1469,1
20230921,100900,76497112,1466,1468,1468,1466,1962
20230921,100800,73619935,1468,1468,1468,1468,0
20230921,100700,73619935,1468,1468,1468,1468,0
20230921,100600,73619935,1468,1468,1468,1468,57
20230921,100500,73536259,1469,1469,1469,1469,28
20230921,100400,73495127,1469,1469,1469,1469,360
20230921,100300,72966287,1469,1472,1472,1469,13
20230921,100200,72947184,1472,1472,1472,1472,1
20230921,100100,72945712,1472,1471,1472,1471,2
20230921,100000,72942769,1471,1471,1471,1471,8
20230921,095900,72931001,1471,1471,1471,1471,679
20230921,095800,71932192,1471,1472,1472,1470,13
20230921,095700,71913070,1472,1472,1472,1472,20
20230921,095600,71883630,1472,1472,1472,1472,2
20230921,095500,71880686,1472,1472,1472,1472,0
20230921,095400,71880686,1472,1467,1472,1467,1036
20230921,095300,70360869,1467,1470,1470,1467,5765
20230921,095200,61899020,1472,1471,1472,1470,639
20230921,095100,60959653,1472,1471,1472,1471,101
20230921,095000,60811081,1473,1473,1473,1473,20
20230921,094900,60781621,1473,1473,1473,1473,0
20230921,094800,60781621,1473,1471,1473,1471,53
20230921,094700,60703656,1471,1471,1471,1471,53
20230921,094600,60625693,1472,1473,1474,1471,805
20230921,094500,59440695,1474,1474,1474,1474,41
20230921,094400,59380261,1473,1473,1473,1473,55
20230921,094300,59299246,1474,1474,1474,1474,0
20230921,094200,59299246,1474,1474,1474,1474,54
20230921,094100,59219650,1474,1479,1479,1474,2567
20230921,094000,55429651,1482,1482,1482,1482,0
20230921,093900,55429651,1482,1482,1482,1482,1016
20230921,093800,53923939,1482,1482,1482,1482,26
20230921,093700,53885407,1482,1479,1482,1479,557
20230921,093600,53060083,1482,1480,1482,1479,42
20230921,093500,52997919,1480,1482,1482,1480,531
20230921,093400,52210991,1482,1481,1482,1480,70
20230921,093300,52107336,1482,1481,1482,1481,16
20230921,093200,52083625,1481,1480,1482,1480,1111
20230921,093100,50437333,1482,1482,1482,1482,8
20230921,093000,50425477,1479,1485,1485,1479,3331
20230921,092900,45489218,1487,1487,1488,1485,1263
20230921,092800,43613162,1488,1487,1488,1485,425
20230921,092700,42981226,1485,1485,1485,1485,447
20230921,092600,42317431,1485,1487,1487,1485,171
20230921,092500,42063334,1487,1485,1487,1485,236
20230921,092400,41712872,1485,1484,1485,1484,28
20230921,092300,41671316,1484,1484,1484,1484,46
20230921,092200,41603052,1484,1484,1484,1484,46
20230921,092100,41534788,1484,1484,1484,1484,99
20230921,092000,41387872,1484,1484,1484,1484,546
20230921,091900,40577608,1482,1484,1484,1482,664
20230921,091800,39593540,1484,1485,1485,1484,2021
20230921,091700,36592376,1488,1488,1488,1488,2160
20230921,091600,33378296,1488,1485,1488,1485,536
20230921,091500,32580732,1482,1485,1490,1481,2642
20230921,091400,28657773,1485,1474,1485,1474,4363
20230921,091300,22211265,1474,1470,1474,1470,845
20230921,091200,20966734,1468,1470,1470,1468,1010
20230921,091100,19483873,1474,1474,1474,1474,10
20230921,091000,19469133,1474,1470,1474,1470,24
20230921,090900,19433849,1475,1478,1478,1475,17
20230921,090800,19408750,1478,1468,1479,1468,2019
20230921,090700,16444550,1468,1468,1468,1468,40
20230921,090600,16385830,1468,1465,1468,1464,323
20230921,090500,15912192,1465,1467,1467,1465,667
20230921,090400,14934997,1467,1467,1467,1467,100
20230921,090300,14788297,1467,1464,1467,1464,4
20230921,090200,14782435,1469,1466,1470,1463,359
20230921,090100,14256433,1466,1469,1473,1466,1005
20230921,090000,12780488,1469,1453,1480,1453,7901