stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183300,51391544,1457,1457,1457,1457,3070
20230828,183200,51391544,1457,1457,1457,1457,0
20230828,183100,51391544,1457,1457,1457,1457,0
20230828,183000,51391544,1457,1457,1457,1457,0
20230828,182900,51391544,1457,1457,1457,1457,0
20230828,182800,51391544,1457,1457,1457,1457,0
20230828,182700,51391544,1457,1457,1457,1457,0
20230828,182600,51391544,1457,1457,1457,1457,0
20230828,182500,51391544,1457,1457,1457,1457,0
20230828,182400,51391544,1457,1457,1457,1457,0
20230828,182300,51391544,1457,1457,1457,1457,0
20230828,182200,51391544,1457,1457,1457,1457,0
20230828,182100,51391544,1457,1457,1457,1457,0
20230828,182000,51391544,1457,1457,1457,1457,0
20230828,181900,51391544,1457,1457,1457,1457,0
20230828,181800,51391544,1457,1457,1457,1457,0
20230828,181700,51391544,1457,1457,1457,1457,0
20230828,181600,51391544,1457,1457,1457,1457,0
20230828,181500,51391544,1457,1457,1457,1457,0
20230828,181400,51391544,1457,1457,1457,1457,0
20230828,181300,51391544,1457,1457,1457,1457,0
20230828,181200,51391544,1457,1457,1457,1457,0
20230828,181100,51391544,1457,1457,1457,1457,0
20230828,181000,51391544,1457,1457,1457,1457,0
20230828,180900,51391544,1457,1457,1457,1457,0
20230828,180800,51391544,1457,1457,1457,1457,0
20230828,180700,51391544,1457,1457,1457,1457,0
20230828,180600,51391544,1457,1457,1457,1457,0
20230828,180500,51391544,1457,1457,1457,1457,0
20230828,180400,51391544,1457,1457,1457,1457,0
20230828,180300,51391544,1457,1457,1457,1457,3070
20230828,180200,51391544,1457,1457,1457,1457,0
20230828,180100,51391544,1457,1457,1457,1457,0
20230828,180000,51391544,1457,1457,1457,1457,0
20230828,175900,51391544,1457,1457,1457,1457,0
20230828,175800,51391544,1457,1457,1457,1457,0
20230828,175700,51391544,1457,1457,1457,1457,0
20230828,175600,51391544,1457,1457,1457,1457,0
20230828,175500,51391544,1457,1457,1457,1457,0
20230828,175400,51391544,1457,1457,1457,1457,0
20230828,175300,51391544,1457,1457,1457,1457,0
20230828,175200,51391544,1457,1457,1457,1457,0
20230828,175100,51391544,1457,1457,1457,1457,0
20230828,175000,51391544,1457,1457,1457,1457,0
20230828,174900,51391544,1457,1457,1457,1457,0
20230828,174800,51391544,1457,1457,1457,1457,0
20230828,174700,51391544,1457,1457,1457,1457,0
20230828,174600,51391544,1457,1457,1457,1457,0
20230828,174500,51391544,1457,1457,1457,1457,0
20230828,174400,51391544,1457,1457,1457,1457,0
20230828,174300,51391544,1457,1457,1457,1457,0
20230828,174200,51391544,1457,1457,1457,1457,0
20230828,174100,51391544,1457,1457,1457,1457,0
20230828,174000,51391544,1457,1457,1457,1457,0
20230828,173900,51391544,1457,1457,1457,1457,0
20230828,173800,51391544,1457,1457,1457,1457,0
20230828,173700,51391544,1457,1457,1457,1457,0
20230828,173600,51391544,1457,1457,1457,1457,0
20230828,173500,51391544,1457,1457,1457,1457,0
20230828,173400,51391544,1457,1457,1457,1457,0
20230828,173300,51391544,1457,1457,1457,1457,3070
20230828,173200,51391544,1457,1457,1457,1457,0
20230828,173100,51391544,1457,1457,1457,1457,0
20230828,173000,51391544,1457,1457,1457,1457,0
20230828,172900,51391544,1457,1457,1457,1457,0
20230828,172800,51391544,1457,1457,1457,1457,0
20230828,172700,51391544,1457,1457,1457,1457,0
20230828,172600,51391544,1457,1457,1457,1457,0
20230828,172500,51391544,1457,1457,1457,1457,0
20230828,172400,51391544,1457,1457,1457,1457,0
20230828,172300,51391544,1457,1457,1457,1457,0
20230828,172200,51391544,1457,1457,1457,1457,0
20230828,172100,51391544,1457,1457,1457,1457,0
20230828,172000,51391544,1457,1457,1457,1457,0
20230828,171900,51391544,1457,1457,1457,1457,0
20230828,171800,51391544,1457,1457,1457,1457,0
20230828,171700,51391544,1457,1457,1457,1457,0
20230828,171600,51391544,1457,1457,1457,1457,0
20230828,171500,51391544,1457,1457,1457,1457,0
20230828,171400,51391544,1457,1457,1457,1457,0
20230828,171300,51391544,1457,1457,1457,1457,0
20230828,171200,51391544,1457,1457,1457,1457,0
20230828,171100,51391544,1457,1457,1457,1457,0
20230828,171000,51391544,1457,1457,1457,1457,0
20230828,170900,51391544,1457,1457,1457,1457,0
20230828,170800,51391544,1457,1457,1457,1457,0
20230828,170700,51391544,1457,1457,1457,1457,0
20230828,170600,51391544,1457,1457,1457,1457,0
20230828,170500,51391544,1457,1457,1457,1457,0
20230828,170400,51391544,1457,1457,1457,1457,0
20230828,170300,51391544,1457,1457,1457,1457,3070
20230828,170200,51391544,1457,1457,1457,1457,0
20230828,170100,51391544,1457,1457,1457,1457,0
20230828,170000,51391544,1457,1457,1457,1457,0
20230828,165900,51391544,1457,1457,1457,1457,0
20230828,165800,51391544,1457,1457,1457,1457,0
20230828,165700,51391544,1457,1457,1457,1457,0
20230828,165600,51391544,1457,1457,1457,1457,0
20230828,165500,51391544,1457,1457,1457,1457,0
20230828,165400,51391544,1457,1457,1457,1457,0
20230828,165300,51391544,1457,1457,1457,1457,0
20230828,165200,51391544,1457,1457,1457,1457,0
20230828,165100,51391544,1457,1457,1457,1457,0
20230828,165000,51391544,1457,1457,1457,1457,0
20230828,164900,51391544,1457,1457,1457,1457,0
20230828,164800,51391544,1457,1457,1457,1457,0
20230828,164700,51391544,1457,1457,1457,1457,0
20230828,164600,51391544,1457,1457,1457,1457,0
20230828,164500,51391544,1457,1457,1457,1457,0
20230828,164400,51391544,1457,1457,1457,1457,0
20230828,164300,51391544,1457,1457,1457,1457,0
20230828,164200,51391544,1457,1457,1457,1457,0
20230828,164100,51391544,1457,1457,1457,1457,0
20230828,164000,51391544,1457,1457,1457,1457,0
20230828,163900,51391544,1457,1457,1457,1457,0
20230828,163800,51391544,1457,1457,1457,1457,0
20230828,163700,51391544,1457,1457,1457,1457,0
20230828,163600,51391544,1457,1457,1457,1457,0
20230828,163500,51391544,1457,1457,1457,1457,0
20230828,163400,51391544,1457,1457,1457,1457,0
20230828,163300,51391544,1457,1457,1457,1457,3070
20230828,163200,51391544,1457,1457,1457,1457,0
20230828,163100,51391544,1457,1457,1457,1457,0
20230828,163000,51391544,1457,1457,1457,1457,0
20230828,162900,51391544,1457,1457,1457,1457,0
20230828,162800,51391544,1457,1457,1457,1457,0
20230828,162700,51391544,1457,1457,1457,1457,0
20230828,162600,51391544,1457,1457,1457,1457,0
20230828,162500,51391544,1457,1457,1457,1457,0
20230828,162400,51391544,1457,1457,1457,1457,0
20230828,162300,51391544,1457,1457,1457,1457,0
20230828,162200,51391544,1457,1457,1457,1457,0
20230828,162100,51391544,1457,1457,1457,1457,0
20230828,162000,51391544,1457,1457,1457,1457,0
20230828,161900,51391544,1457,1457,1457,1457,0
20230828,161800,51391544,1457,1457,1457,1457,0
20230828,161700,51391544,1457,1457,1457,1457,0
20230828,161600,51391544,1457,1457,1457,1457,0
20230828,161500,51391544,1457,1457,1457,1457,0
20230828,161400,51391544,1457,1457,1457,1457,0
20230828,161300,51391544,1457,1457,1457,1457,0
20230828,161200,51391544,1457,1457,1457,1457,0
20230828,161100,51391544,1457,1457,1457,1457,0
20230828,161000,51391544,1457,1457,1457,1457,0
20230828,160900,51391544,1457,1457,1457,1457,0
20230828,160800,51391544,1457,1457,1457,1457,0
20230828,160700,51391544,1457,1457,1457,1457,0
20230828,160600,51391544,1457,1457,1457,1457,0
20230828,160500,51391544,1457,1457,1457,1457,0
20230828,160400,51391544,1457,1457,1457,1457,0
20230828,160300,51391544,1457,1457,1457,1457,3070
20230828,160200,51391544,1457,1457,1457,1457,0
20230828,160100,51391544,1457,1457,1457,1457,0
20230828,160000,51391544,1457,1457,1457,1457,0
20230828,155900,51391544,1457,1457,1457,1457,0
20230828,155800,51391544,1457,1457,1457,1457,0
20230828,155700,51391544,1457,1457,1457,1457,0
20230828,155600,51391544,1457,1457,1457,1457,0
20230828,155500,51391544,1457,1457,1457,1457,0
20230828,155400,51391544,1457,1457,1457,1457,0
20230828,155300,51391544,1457,1457,1457,1457,0
20230828,155200,51391544,1457,1457,1457,1457,0
20230828,155100,51391544,1457,1457,1457,1457,0
20230828,155000,51391544,1457,1457,1457,1457,0
20230828,154900,51391544,1457,1457,1457,1457,0
20230828,154800,51391544,1457,1457,1457,1457,0
20230828,154700,51391544,1457,1457,1457,1457,0
20230828,154600,51391544,1457,1457,1457,1457,0
20230828,154500,51391544,1457,1457,1457,1457,0
20230828,154400,51391544,1457,1457,1457,1457,0
20230828,154300,51391544,1457,1457,1457,1457,0
20230828,154200,51391544,1457,1457,1457,1457,0
20230828,154100,51391544,1457,1457,1457,1457,0
20230828,154000,51391544,1457,1457,1457,1457,0
20230828,153900,51391544,1457,1457,1457,1457,0
20230828,153800,51391544,1457,1457,1457,1457,0
20230828,153700,51391544,1457,1457,1457,1457,0
20230828,153600,51391544,1457,1457,1457,1457,0
20230828,153500,51391544,1457,1457,1457,1457,0
20230828,153400,51391544,1457,1457,1457,1457,0
20230828,153300,51391544,1457,1457,1457,1457,3070
20230828,153200,51391544,1457,1457,1457,1457,0
20230828,153100,51391544,1457,1457,1457,1457,0
20230828,153000,51391544,1457,1457,1457,1457,3070
20230828,152900,46918554,1474,1474,1474,1474,0
20230828,152800,46918554,1474,1474,1474,1474,0
20230828,152700,46918554,1474,1474,1474,1474,0
20230828,152600,46918554,1474,1474,1474,1474,0
20230828,152500,46918554,1474,1474,1474,1474,0
20230828,152400,46918554,1474,1474,1474,1474,0
20230828,152300,46918554,1474,1474,1474,1474,0
20230828,152200,46918554,1474,1474,1474,1474,0
20230828,152100,46918554,1474,1474,1474,1474,0
20230828,152000,46918554,1474,1474,1474,1474,0
20230828,151900,46918554,1474,1474,1474,1474,1
20230828,151800,46917080,1474,1474,1474,1474,1
20230828,151700,46915606,1474,1474,1474,1474,0
20230828,151600,46915606,1474,1474,1474,1474,0
20230828,151500,46915606,1474,1474,1474,1474,0
20230828,151400,46915606,1474,1474,1474,1474,0
20230828,151300,46915606,1474,1474,1474,1474,0
20230828,151200,46915606,1474,1472,1474,1472,979
20230828,151100,45473878,1471,1471,1471,1471,0
20230828,151000,45473878,1471,1471,1471,1471,10
20230828,150900,45459168,1473,1471,1473,1471,26
20230828,150800,45420920,1474,1471,1474,1471,192
20230828,150700,45138485,1471,1471,1471,1471,5
20230828,150600,45131130,1471,1471,1471,1471,5
20230828,150500,45123775,1475,1472,1475,1472,11
20230828,150400,45107580,1475,1475,1475,1475,1
20230828,150300,45106105,1472,1472,1472,1472,500
20230828,150200,44370105,1478,1478,1478,1478,0
20230828,150100,44370105,1478,1478,1478,1478,0
20230828,150000,44370105,1478,1478,1478,1478,0
20230828,145900,44370105,1478,1478,1478,1478,0
20230828,145800,44370105,1478,1478,1478,1478,0
20230828,145700,44370105,1478,1478,1478,1478,0
20230828,145600,44370105,1478,1478,1478,1478,0
20230828,145500,44370105,1478,1478,1478,1478,0
20230828,145400,44370105,1478,1478,1478,1478,0
20230828,145300,44370105,1478,1478,1478,1478,0
20230828,145200,44370105,1478,1478,1478,1478,0
20230828,145100,44370105,1478,1478,1478,1478,0
20230828,145000,44370105,1478,1478,1478,1478,0
20230828,144900,44370105,1478,1477,1478,1477,4
20230828,144800,44364196,1478,1478,1478,1478,0
20230828,144700,44364196,1478,1478,1478,1478,0
20230828,144600,44364196,1478,1477,1478,1477,106
20230828,144500,44207538,1475,1475,1475,1475,0
20230828,144400,44207538,1475,1475,1475,1475,0
20230828,144300,44207538,1475,1475,1475,1475,0
20230828,144200,44207538,1475,1475,1475,1475,0
20230828,144100,44207538,1475,1475,1475,1475,0
20230828,144000,44207538,1475,1475,1475,1475,2
20230828,143900,44204588,1475,1475,1475,1475,0
20230828,143800,44204588,1475,1475,1475,1475,0
20230828,143700,44204588,1475,1475,1475,1475,0
20230828,143600,44204588,1475,1475,1475,1475,21
20230828,143500,44173613,1478,1478,1478,1478,0
20230828,143400,44173613,1478,1478,1478,1478,0
20230828,143300,44173613,1478,1478,1478,1478,0
20230828,143200,44173613,1478,1478,1478,1478,20
20230828,143100,44144053,1478,1478,1478,1478,0
20230828,143000,44144053,1478,1478,1478,1478,0
20230828,142900,44144053,1478,1478,1478,1478,1
20230828,142800,44142575,1478,1478,1478,1478,0
20230828,142700,44142575,1478,1478,1478,1478,0
20230828,142600,44142575,1478,1478,1478,1478,1
20230828,142500,44141097,1471,1471,1471,1471,0
20230828,142400,44141097,1471,1471,1479,1470,514
20230828,142300,43385431,1478,1478,1478,1478,21
20230828,142200,43354393,1479,1479,1479,1479,0
20230828,142100,43354393,1479,1479,1479,1479,0
20230828,142000,43354393,1479,1479,1479,1479,0
20230828,141900,43354393,1479,1479,1479,1479,0
20230828,141800,43354393,1479,1479,1479,1479,0
20230828,141700,43354393,1479,1479,1479,1479,0
20230828,141600,43354393,1479,1479,1479,1479,0
20230828,141500,43354393,1479,1479,1479,1479,0
20230828,141400,43354393,1479,1479,1479,1479,0
20230828,141300,43354393,1479,1479,1479,1479,0
20230828,141200,43354393,1479,1479,1479,1479,0
20230828,141100,43354393,1479,1479,1479,1479,0
20230828,141000,43354393,1479,1479,1479,1479,0
20230828,140900,43354393,1479,1479,1479,1479,54
20230828,140800,43274527,1470,1471,1471,1470,445
20230828,140700,42619954,1478,1478,1478,1478,11
20230828,140600,42603696,1478,1478,1478,1478,0
20230828,140500,42603696,1478,1478,1478,1478,13
20230828,140400,42584482,1478,1478,1478,1478,0
20230828,140300,42584482,1478,1478,1478,1478,500
20230828,140200,41845482,1480,1480,1480,1480,0
20230828,140100,41845482,1480,1480,1480,1480,0
20230828,140000,41845482,1480,1480,1480,1480,0
20230828,135900,41845482,1480,1480,1480,1480,0
20230828,135800,41845482,1480,1480,1480,1480,0
20230828,135700,41845482,1480,1480,1480,1480,0
20230828,135600,41845482,1480,1479,1480,1479,410
20230828,135500,41239091,1479,1479,1479,1479,91
20230828,135400,41104502,1479,1479,1479,1479,0
20230828,135300,41104502,1479,1479,1479,1479,12
20230828,135200,41086754,1479,1479,1479,1479,0
20230828,135100,41086754,1479,1479,1479,1479,0
20230828,135000,41086754,1479,1479,1479,1479,0
20230828,134900,41086754,1479,1479,1479,1479,0
20230828,134800,41086754,1479,1479,1479,1479,0
20230828,134700,41086754,1479,1479,1479,1479,0
20230828,134600,41086754,1479,1479,1479,1479,0
20230828,134500,41086754,1479,1479,1479,1479,0
20230828,134400,41086754,1479,1479,1479,1479,0
20230828,134300,41086754,1479,1479,1479,1479,500
20230828,134200,40347254,1479,1479,1479,1479,10
20230828,134100,40332464,1479,1479,1479,1479,101
20230828,134000,40183085,1478,1478,1478,1478,600
20230828,133900,39296285,1478,1478,1478,1478,0
20230828,133800,39296285,1478,1478,1478,1478,0
20230828,133700,39296285,1478,1478,1478,1478,0
20230828,133600,39296285,1478,1478,1478,1478,0
20230828,133500,39296285,1478,1478,1478,1478,0
20230828,133400,39296285,1478,1478,1478,1478,0
20230828,133300,39296285,1478,1478,1478,1478,0
20230828,133200,39296285,1478,1478,1478,1478,0
20230828,133100,39296285,1478,1478,1478,1478,0
20230828,133000,39296285,1478,1478,1478,1478,0
20230828,132900,39296285,1478,1478,1478,1478,0
20230828,132800,39296285,1478,1478,1478,1478,0
20230828,132700,39296285,1478,1478,1478,1478,0
20230828,132600,39296285,1478,1478,1478,1478,0
20230828,132500,39296285,1478,1478,1478,1478,0
20230828,132400,39296285,1478,1478,1478,1478,0
20230828,132300,39296285,1478,1478,1478,1478,0
20230828,132200,39296285,1478,1474,1478,1474,7
20230828,132100,39285963,1472,1472,1472,1472,0
20230828,132000,39285963,1472,1472,1472,1472,0
20230828,131900,39285963,1472,1472,1472,1472,21
20230828,131800,39255051,1472,1472,1472,1472,31
20230828,131700,39209419,1473,1473,1473,1473,4
20230828,131600,39203527,1474,1475,1475,1474,157
20230828,131500,38972092,1479,1479,1479,1479,1
20230828,131400,38970613,1475,1479,1479,1475,111
20230828,131300,38806488,1480,1480,1480,1480,0
20230828,131200,38806488,1480,1480,1480,1480,0
20230828,131100,38806488,1480,1480,1480,1480,0
20230828,131000,38806488,1480,1480,1480,1480,0
20230828,130900,38806488,1480,1480,1480,1480,0
20230828,130800,38806488,1480,1480,1480,1480,0
20230828,130700,38806488,1480,1480,1480,1480,0
20230828,130600,38806488,1480,1480,1480,1480,0
20230828,130500,38806488,1480,1480,1480,1480,0
20230828,130400,38806488,1480,1480,1480,1480,0
20230828,130300,38806488,1480,1480,1480,1480,0
20230828,130200,38806488,1480,1480,1480,1480,0
20230828,130100,38806488,1480,1480,1480,1480,0
20230828,130000,38806488,1480,1480,1480,1480,0
20230828,125900,38806488,1480,1480,1480,1480,0
20230828,125800,38806488,1480,1480,1480,1480,0
20230828,125700,38806488,1480,1480,1480,1480,0
20230828,125600,38806488,1480,1480,1480,1480,0
20230828,125500,38806488,1480,1480,1480,1480,0
20230828,125400,38806488,1480,1472,1480,1472,2
20230828,125300,38803536,1480,1480,1480,1480,0
20230828,125200,38803536,1480,1480,1480,1480,0
20230828,125100,38803536,1480,1480,1480,1480,0
20230828,125000,38803536,1480,1480,1480,1480,0
20230828,124900,38803536,1480,1480,1480,1480,0
20230828,124800,38803536,1480,1480,1480,1480,0
20230828,124700,38803536,1480,1480,1480,1480,0
20230828,124600,38803536,1480,1480,1480,1480,0
20230828,124500,38803536,1480,1480,1480,1480,0
20230828,124400,38803536,1480,1480,1480,1480,0
20230828,124300,38803536,1480,1480,1480,1480,337
20230828,124200,38304776,1480,1480,1480,1480,0
20230828,124100,38304776,1480,1480,1480,1480,0
20230828,124000,38304776,1480,1480,1480,1480,0
20230828,123900,38304776,1480,1472,1480,1472,7
20230828,123800,38294464,1481,1481,1481,1481,0
20230828,123700,38294464,1481,1481,1481,1481,0
20230828,123600,38294464,1481,1479,1481,1479,713
20230828,123500,37239933,1481,1481,1481,1481,6
20230828,123400,37231047,1481,1481,1481,1481,0
20230828,123300,37231047,1481,1481,1481,1481,0
20230828,123200,37231047,1481,1481,1481,1481,0
20230828,123100,37231047,1481,1481,1481,1481,1
20230828,123000,37229566,1479,1479,1479,1479,0
20230828,122900,37229566,1479,1479,1479,1479,40
20230828,122800,37170406,1480,1480,1480,1480,633
20230828,122700,36233566,1480,1480,1480,1480,0
20230828,122600,36233566,1480,1480,1480,1480,0
20230828,122500,36233566,1480,1480,1480,1480,0
20230828,122400,36233566,1480,1480,1480,1480,0
20230828,122300,36233566,1480,1480,1480,1480,0
20230828,122200,36233566,1480,1480,1480,1480,0
20230828,122100,36233566,1480,1480,1480,1480,0
20230828,122000,36233566,1480,1480,1480,1480,0
20230828,121900,36233566,1480,1480,1480,1480,1
20230828,121800,36232086,1479,1479,1479,1479,0
20230828,121700,36232086,1479,1479,1479,1479,0
20230828,121600,36232086,1479,1479,1479,1479,0
20230828,121500,36232086,1479,1479,1479,1479,0
20230828,121400,36232086,1479,1479,1479,1479,0
20230828,121300,36232086,1479,1479,1479,1479,0
20230828,121200,36232086,1479,1479,1479,1479,0
20230828,121100,36232086,1479,1479,1479,1479,0
20230828,121000,36232086,1479,1479,1479,1479,0
20230828,120900,36232086,1479,1479,1479,1479,0
20230828,120800,36232086,1479,1479,1479,1479,0
20230828,120700,36232086,1479,1479,1479,1479,0
20230828,120600,36232086,1479,1479,1479,1479,0
20230828,120500,36232086,1479,1479,1479,1479,336
20230828,120400,35735142,1479,1479,1479,1479,15
20230828,120300,35712957,1479,1479,1479,1479,0
20230828,120200,35712957,1479,1479,1479,1479,0
20230828,120100,35712957,1479,1479,1479,1479,0
20230828,120000,35712957,1479,1479,1479,1479,0
20230828,115900,35712957,1479,1479,1479,1479,0
20230828,115800,35712957,1479,1479,1479,1479,18
20230828,115700,35686335,1479,1479,1479,1479,0
20230828,115600,35686335,1479,1479,1480,1479,203
20230828,115500,35386096,1478,1476,1478,1476,2061
20230828,115400,32342060,1476,1476,1476,1476,10
20230828,115300,32327300,1476,1476,1476,1476,1
20230828,115200,32325824,1475,1473,1475,1473,2277
20230828,115100,28971349,1473,1472,1473,1472,1911
20230828,115000,26158356,1472,1472,1472,1472,0
20230828,114900,26158356,1472,1472,1472,1472,0
20230828,114800,26158356,1472,1472,1472,1472,0
20230828,114700,26158356,1472,1472,1472,1472,1
20230828,114600,26156884,1472,1472,1472,1472,0
20230828,114500,26156884,1472,1472,1472,1472,0
20230828,114400,26156884,1472,1472,1472,1472,100
20230828,114300,26009684,1473,1473,1473,1473,0
20230828,114200,26009684,1473,1473,1473,1473,0
20230828,114100,26009684,1473,1473,1473,1473,1
20230828,114000,26008211,1470,1471,1471,1470,478
20230828,113900,25305225,1473,1473,1473,1473,0
20230828,113800,25305225,1473,1473,1473,1473,0
20230828,113700,25305225,1473,1473,1473,1473,0
20230828,113600,25305225,1473,1473,1473,1473,5
20230828,113500,25297860,1473,1473,1473,1473,0
20230828,113400,25297860,1473,1473,1473,1473,0
20230828,113300,25297860,1473,1473,1473,1473,1
20230828,113200,25296387,1472,1470,1472,1470,31
20230828,113100,25250815,1473,1473,1473,1473,0
20230828,113000,25250815,1473,1473,1473,1473,0
20230828,112900,25250815,1473,1473,1473,1473,0
20230828,112800,25250815,1473,1473,1473,1473,0
20230828,112700,25250815,1473,1473,1473,1473,0
20230828,112600,25250815,1473,1473,1473,1473,0
20230828,112500,25250815,1473,1473,1473,1473,0
20230828,112400,25250815,1473,1473,1473,1473,0
20230828,112300,25250815,1473,1473,1473,1473,0
20230828,112200,25250815,1473,1473,1473,1473,74
20230828,112100,25141813,1473,1473,1473,1473,0
20230828,112000,25141813,1473,1473,1473,1473,0
20230828,111900,25141813,1473,1473,1473,1473,0
20230828,111800,25141813,1473,1473,1473,1473,0
20230828,111700,25141813,1473,1473,1473,1473,0
20230828,111600,25141813,1473,1473,1473,1473,0
20230828,111500,25141813,1473,1473,1473,1473,0
20230828,111400,25141813,1473,1473,1473,1473,0
20230828,111300,25141813,1473,1473,1473,1473,0
20230828,111200,25141813,1473,1473,1473,1473,0
20230828,111100,25141813,1473,1473,1473,1473,0
20230828,111000,25141813,1473,1473,1473,1473,1
20230828,110900,25140340,1473,1473,1473,1473,0
20230828,110800,25140340,1473,1473,1473,1473,0
20230828,110700,25140340,1473,1473,1473,1473,0
20230828,110600,25140340,1473,1473,1473,1473,0
20230828,110500,25140340,1473,1468,1473,1468,92
20230828,110400,25005279,1473,1473,1473,1473,0
20230828,110300,25005279,1473,1473,1473,1473,0
20230828,110200,25005279,1473,1469,1473,1469,368
20230828,110100,24464683,1469,1469,1469,1469,3
20230828,110000,24460276,1469,1469,1469,1469,41
20230828,105900,24400047,1469,1469,1469,1469,0
20230828,105800,24400047,1469,1469,1469,1469,0
20230828,105700,24400047,1469,1469,1469,1469,1
20230828,105600,24398578,1469,1469,1469,1469,0
20230828,105500,24398578,1469,1469,1469,1469,1397
20230828,105400,22346385,1473,1473,1473,1473,0
20230828,105300,22346385,1473,1468,1473,1468,355
20230828,105200,21825240,1470,1470,1470,1470,0
20230828,105100,21825240,1470,1470,1470,1470,0
20230828,105000,21825240,1470,1470,1470,1470,100
20230828,104900,21678240,1473,1473,1473,1473,1
20230828,104800,21676767,1467,1467,1467,1467,0
20230828,104700,21676767,1467,1473,1473,1467,365
20230828,104600,21140712,1473,1473,1473,1473,0
20230828,104500,21140712,1473,1473,1473,1473,0
20230828,104400,21140712,1473,1473,1473,1473,0
20230828,104300,21140712,1473,1473,1473,1473,0
20230828,104200,21140712,1473,1467,1473,1467,350
20230828,104100,20625462,1472,1472,1472,1472,0
20230828,104000,20625462,1472,1472,1472,1472,0
20230828,103900,20625462,1472,1472,1472,1472,0
20230828,103800,20625462,1472,1472,1472,1472,0
20230828,103700,20625462,1472,1472,1472,1472,0
20230828,103600,20625462,1472,1472,1472,1472,0
20230828,103500,20625462,1472,1472,1472,1472,0
20230828,103400,20625462,1472,1472,1472,1472,0
20230828,103300,20625462,1472,1472,1472,1472,0
20230828,103200,20625462,1472,1472,1472,1472,1
20230828,103100,20623990,1473,1473,1473,1473,0
20230828,103000,20623990,1473,1473,1473,1473,1
20230828,102900,20622517,1467,1467,1467,1467,20
20230828,102800,20593177,1473,1473,1473,1473,1
20230828,102700,20591704,1468,1468,1468,1468,0
20230828,102600,20591704,1468,1468,1468,1468,553
20230828,102500,19779900,1468,1470,1470,1468,1447
20230828,102400,17655082,1473,1473,1473,1473,0
20230828,102300,17655082,1473,1473,1473,1473,1
20230828,102200,17653609,1469,1469,1469,1469,250
20230828,102100,17286359,1473,1473,1473,1473,0
20230828,102000,17286359,1473,1473,1473,1473,0
20230828,101900,17286359,1473,1473,1473,1473,0
20230828,101800,17286359,1473,1473,1473,1473,0
20230828,101700,17286359,1473,1473,1473,1473,1
20230828,101600,17284886,1470,1470,1470,1470,0
20230828,101500,17284886,1470,1470,1470,1470,0
20230828,101400,17284886,1470,1470,1470,1470,0
20230828,101300,17284886,1470,1470,1470,1470,0
20230828,101200,17284886,1470,1469,1470,1469,161
20230828,101100,17048327,1470,1470,1470,1470,0
20230828,101000,17048327,1470,1470,1470,1470,250
20230828,100900,16680827,1470,1470,1470,1470,10
20230828,100800,16666127,1472,1470,1472,1470,400
20230828,100700,16078099,1470,1470,1470,1470,0
20230828,100600,16078099,1470,1470,1470,1470,0
20230828,100500,16078099,1470,1470,1470,1470,0
20230828,100400,16078099,1470,1470,1470,1470,0
20230828,100300,16078099,1470,1470,1470,1470,0
20230828,100200,16078099,1470,1470,1470,1470,0
20230828,100100,16078099,1470,1470,1470,1470,0
20230828,100000,16078099,1470,1473,1473,1470,120
20230828,095900,15901399,1473,1473,1473,1473,0
20230828,095800,15901399,1473,1473,1473,1473,1
20230828,095700,15899926,1473,1473,1473,1473,0
20230828,095600,15899926,1473,1473,1473,1473,0
20230828,095500,15899926,1473,1472,1473,1472,12
20230828,095400,15882251,1473,1473,1473,1473,0
20230828,095300,15882251,1473,1473,1473,1473,1
20230828,095200,15880778,1473,1473,1473,1473,0
20230828,095100,15880778,1473,1473,1473,1473,0
20230828,095000,15880778,1473,1473,1473,1473,0
20230828,094900,15880778,1473,1473,1473,1473,0
20230828,094800,15880778,1473,1473,1473,1473,0
20230828,094700,15880778,1473,1473,1473,1473,0
20230828,094600,15880778,1473,1473,1473,1473,1
20230828,094500,15879305,1474,1474,1474,1474,0
20230828,094400,15879305,1474,1474,1474,1474,0
20230828,094300,15879305,1474,1474,1474,1474,0
20230828,094200,15879305,1474,1474,1474,1474,0
20230828,094100,15879305,1474,1474,1474,1474,0
20230828,094000,15879305,1474,1474,1474,1474,0
20230828,093900,15879305,1474,1474,1474,1474,200
20230828,093800,15584505,1474,1473,1474,1473,14
20230828,093700,15563872,1474,1474,1474,1474,0
20230828,093600,15563872,1474,1474,1474,1474,94
20230828,093500,15425316,1475,1475,1475,1475,0
20230828,093400,15425316,1475,1475,1475,1475,0
20230828,093300,15425316,1475,1475,1475,1475,10
20230828,093200,15410566,1475,1468,1475,1468,1013
20230828,093100,13922457,1469,1469,1469,1469,680
20230828,093000,12923537,1469,1469,1469,1469,0
20230828,092900,12923537,1469,1468,1469,1468,2
20230828,092800,12920600,1460,1462,1462,1460,172
20230828,092700,12669220,1469,1469,1469,1469,0
20230828,092600,12669220,1469,1469,1469,1469,0
20230828,092500,12669220,1469,1469,1469,1469,0
20230828,092400,12669220,1469,1468,1469,1468,400
20230828,092300,12081982,1469,1469,1469,1469,0
20230828,092200,12081982,1469,1469,1469,1469,0
20230828,092100,12081982,1469,1469,1469,1469,0
20230828,092000,12081982,1469,1469,1469,1469,2
20230828,091900,12079044,1469,1469,1469,1469,0
20230828,091800,12079044,1469,1468,1469,1468,600
20230828,091700,11198127,1468,1468,1468,1468,4
20230828,091600,11192255,1468,1468,1468,1468,1
20230828,091500,11190787,1459,1468,1468,1459,171
20230828,091400,10941289,1458,1458,1458,1458,0
20230828,091300,10941289,1458,1458,1458,1458,0
20230828,091200,10941289,1458,1470,1470,1458,34
20230828,091100,10891705,1457,1463,1470,1457,4556
20230828,091000,4245985,1472,1463,1472,1463,68
20230828,090900,4146186,1472,1470,1472,1463,40
20230828,090800,4087607,1470,1458,1470,1457,34
20230828,090700,4038055,1460,1476,1476,1460,48
20230828,090600,3967954,1477,1465,1477,1465,46
20230828,090500,3900064,1457,1462,1462,1457,1266
20230828,090400,2052603,1458,1465,1465,1458,34
20230828,090300,2003024,1453,1453,1453,1453,0
20230828,090200,2003024,1453,1452,1465,1452,136
20230828,090100,1805506,1460,1455,1460,1452,252
20230828,090000,1437945,1455,1451,1455,1451,991