stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183300,72543463,1521,1521,1521,1521,4682
20230914,183200,72543463,1521,1521,1521,1521,0
20230914,183100,72543463,1521,1521,1521,1521,0
20230914,183000,72543463,1521,1521,1521,1521,0
20230914,182900,72543463,1521,1521,1521,1521,0
20230914,182800,72543463,1521,1521,1521,1521,0
20230914,182700,72543463,1521,1521,1521,1521,0
20230914,182600,72543463,1521,1521,1521,1521,0
20230914,182500,72543463,1521,1521,1521,1521,0
20230914,182400,72543463,1521,1521,1521,1521,0
20230914,182300,72543463,1521,1521,1521,1521,0
20230914,182200,72543463,1521,1521,1521,1521,0
20230914,182100,72543463,1521,1521,1521,1521,0
20230914,182000,72543463,1521,1521,1521,1521,0
20230914,181900,72543463,1521,1521,1521,1521,0
20230914,181800,72543463,1521,1521,1521,1521,0
20230914,181700,72543463,1521,1521,1521,1521,0
20230914,181600,72543463,1521,1521,1521,1521,0
20230914,181500,72543463,1521,1521,1521,1521,0
20230914,181400,72543463,1521,1521,1521,1521,0
20230914,181300,72543463,1521,1521,1521,1521,0
20230914,181200,72543463,1521,1521,1521,1521,0
20230914,181100,72543463,1521,1521,1521,1521,0
20230914,181000,72543463,1521,1521,1521,1521,0
20230914,180900,72543463,1521,1521,1521,1521,0
20230914,180800,72543463,1521,1521,1521,1521,0
20230914,180700,72543463,1521,1521,1521,1521,0
20230914,180600,72543463,1521,1521,1521,1521,0
20230914,180500,72543463,1521,1521,1521,1521,0
20230914,180400,72543463,1521,1521,1521,1521,0
20230914,180300,72543463,1521,1521,1521,1521,4682
20230914,180200,72543463,1521,1521,1521,1521,0
20230914,180100,72543463,1521,1521,1521,1521,0
20230914,180000,72543463,1521,1521,1521,1521,0
20230914,175900,72543463,1521,1521,1521,1521,0
20230914,175800,72543463,1521,1521,1521,1521,0
20230914,175700,72543463,1521,1521,1521,1521,0
20230914,175600,72543463,1521,1521,1521,1521,0
20230914,175500,72543463,1521,1521,1521,1521,0
20230914,175400,72543463,1521,1521,1521,1521,0
20230914,175300,72543463,1521,1521,1521,1521,0
20230914,175200,72543463,1521,1521,1521,1521,0
20230914,175100,72543463,1521,1521,1521,1521,0
20230914,175000,72543463,1521,1521,1521,1521,0
20230914,174900,72543463,1521,1521,1521,1521,0
20230914,174800,72543463,1521,1521,1521,1521,0
20230914,174700,72543463,1521,1521,1521,1521,0
20230914,174600,72543463,1521,1521,1521,1521,0
20230914,174500,72543463,1521,1521,1521,1521,0
20230914,174400,72543463,1521,1521,1521,1521,0
20230914,174300,72543463,1521,1521,1521,1521,0
20230914,174200,72543463,1521,1521,1521,1521,0
20230914,174100,72543463,1521,1521,1521,1521,0
20230914,174000,72543463,1521,1521,1521,1521,0
20230914,173900,72543463,1521,1521,1521,1521,0
20230914,173800,72543463,1521,1521,1521,1521,0
20230914,173700,72543463,1521,1521,1521,1521,0
20230914,173600,72543463,1521,1521,1521,1521,0
20230914,173500,72543463,1521,1521,1521,1521,0
20230914,173400,72543463,1521,1521,1521,1521,0
20230914,173300,72543463,1521,1521,1521,1521,4682
20230914,173200,72543463,1521,1521,1521,1521,0
20230914,173100,72543463,1521,1521,1521,1521,0
20230914,173000,72543463,1521,1521,1521,1521,0
20230914,172900,72543463,1521,1521,1521,1521,0
20230914,172800,72543463,1521,1521,1521,1521,0
20230914,172700,72543463,1521,1521,1521,1521,0
20230914,172600,72543463,1521,1521,1521,1521,0
20230914,172500,72543463,1521,1521,1521,1521,0
20230914,172400,72543463,1521,1521,1521,1521,0
20230914,172300,72543463,1521,1521,1521,1521,0
20230914,172200,72543463,1521,1521,1521,1521,0
20230914,172100,72543463,1521,1521,1521,1521,0
20230914,172000,72543463,1521,1521,1521,1521,0
20230914,171900,72543463,1521,1521,1521,1521,0
20230914,171800,72543463,1521,1521,1521,1521,0
20230914,171700,72543463,1521,1521,1521,1521,0
20230914,171600,72543463,1521,1521,1521,1521,0
20230914,171500,72543463,1521,1521,1521,1521,0
20230914,171400,72543463,1521,1521,1521,1521,0
20230914,171300,72543463,1521,1521,1521,1521,0
20230914,171200,72543463,1521,1521,1521,1521,0
20230914,171100,72543463,1521,1521,1521,1521,0
20230914,171000,72543463,1521,1521,1521,1521,0
20230914,170900,72543463,1521,1521,1521,1521,0
20230914,170800,72543463,1521,1521,1521,1521,0
20230914,170700,72543463,1521,1521,1521,1521,0
20230914,170600,72543463,1521,1521,1521,1521,0
20230914,170500,72543463,1521,1521,1521,1521,0
20230914,170400,72543463,1521,1521,1521,1521,0
20230914,170300,72543463,1521,1521,1521,1521,4682
20230914,170200,72543463,1521,1521,1521,1521,0
20230914,170100,72543463,1521,1521,1521,1521,0
20230914,170000,72543463,1521,1521,1521,1521,0
20230914,165900,72543463,1521,1521,1521,1521,0
20230914,165800,72543463,1521,1521,1521,1521,0
20230914,165700,72543463,1521,1521,1521,1521,0
20230914,165600,72543463,1521,1521,1521,1521,0
20230914,165500,72543463,1521,1521,1521,1521,0
20230914,165400,72543463,1521,1521,1521,1521,0
20230914,165300,72543463,1521,1521,1521,1521,0
20230914,165200,72543463,1521,1521,1521,1521,0
20230914,165100,72543463,1521,1521,1521,1521,0
20230914,165000,72543463,1521,1521,1521,1521,0
20230914,164900,72543463,1521,1521,1521,1521,0
20230914,164800,72543463,1521,1521,1521,1521,0
20230914,164700,72543463,1521,1521,1521,1521,0
20230914,164600,72543463,1521,1521,1521,1521,0
20230914,164500,72543463,1521,1521,1521,1521,0
20230914,164400,72543463,1521,1521,1521,1521,0
20230914,164300,72543463,1521,1521,1521,1521,0
20230914,164200,72543463,1521,1521,1521,1521,0
20230914,164100,72543463,1521,1521,1521,1521,0
20230914,164000,72543463,1521,1521,1521,1521,0
20230914,163900,72543463,1521,1521,1521,1521,0
20230914,163800,72543463,1521,1521,1521,1521,0
20230914,163700,72543463,1521,1521,1521,1521,0
20230914,163600,72543463,1521,1521,1521,1521,0
20230914,163500,72543463,1521,1521,1521,1521,0
20230914,163400,72543463,1521,1521,1521,1521,0
20230914,163300,72543463,1521,1521,1521,1521,4682
20230914,163200,72543463,1521,1521,1521,1521,0
20230914,163100,72543463,1521,1521,1521,1521,0
20230914,163000,72543463,1521,1521,1521,1521,0
20230914,162900,72543463,1521,1521,1521,1521,0
20230914,162800,72543463,1521,1521,1521,1521,0
20230914,162700,72543463,1521,1521,1521,1521,0
20230914,162600,72543463,1521,1521,1521,1521,0
20230914,162500,72543463,1521,1521,1521,1521,0
20230914,162400,72543463,1521,1521,1521,1521,0
20230914,162300,72543463,1521,1521,1521,1521,0
20230914,162200,72543463,1521,1521,1521,1521,0
20230914,162100,72543463,1521,1521,1521,1521,0
20230914,162000,72543463,1521,1521,1521,1521,0
20230914,161900,72543463,1521,1521,1521,1521,0
20230914,161800,72543463,1521,1521,1521,1521,0
20230914,161700,72543463,1521,1521,1521,1521,0
20230914,161600,72543463,1521,1521,1521,1521,0
20230914,161500,72543463,1521,1521,1521,1521,0
20230914,161400,72543463,1521,1521,1521,1521,0
20230914,161300,72543463,1521,1521,1521,1521,0
20230914,161200,72543463,1521,1521,1521,1521,0
20230914,161100,72543463,1521,1521,1521,1521,0
20230914,161000,72543463,1521,1521,1521,1521,0
20230914,160900,72543463,1521,1521,1521,1521,0
20230914,160800,72543463,1521,1521,1521,1521,0
20230914,160700,72543463,1521,1521,1521,1521,0
20230914,160600,72543463,1521,1521,1521,1521,0
20230914,160500,72543463,1521,1521,1521,1521,0
20230914,160400,72543463,1521,1521,1521,1521,0
20230914,160300,72543463,1521,1521,1521,1521,4682
20230914,160200,72543463,1521,1521,1521,1521,0
20230914,160100,72543463,1521,1521,1521,1521,0
20230914,160000,72543463,1521,1521,1521,1521,0
20230914,155900,72543463,1521,1521,1521,1521,0
20230914,155800,72543463,1521,1521,1521,1521,0
20230914,155700,72543463,1521,1521,1521,1521,0
20230914,155600,72543463,1521,1521,1521,1521,0
20230914,155500,72543463,1521,1521,1521,1521,0
20230914,155400,72543463,1521,1521,1521,1521,0
20230914,155300,72543463,1521,1521,1521,1521,0
20230914,155200,72543463,1521,1521,1521,1521,0
20230914,155100,72543463,1521,1521,1521,1521,0
20230914,155000,72543463,1521,1521,1521,1521,0
20230914,154900,72543463,1521,1521,1521,1521,0
20230914,154800,72543463,1521,1521,1521,1521,0
20230914,154700,72543463,1521,1521,1521,1521,0
20230914,154600,72543463,1521,1521,1521,1521,0
20230914,154500,72543463,1521,1521,1521,1521,0
20230914,154400,72543463,1521,1521,1521,1521,0
20230914,154300,72543463,1521,1521,1521,1521,0
20230914,154200,72543463,1521,1521,1521,1521,0
20230914,154100,72543463,1521,1521,1521,1521,0
20230914,154000,72543463,1521,1521,1521,1521,0
20230914,153900,72543463,1521,1521,1521,1521,0
20230914,153800,72543463,1521,1521,1521,1521,0
20230914,153700,72543463,1521,1521,1521,1521,0
20230914,153600,72543463,1521,1521,1521,1521,0
20230914,153500,72543463,1521,1521,1521,1521,0
20230914,153400,72543463,1521,1521,1521,1521,0
20230914,153300,72543463,1521,1521,1521,1521,4682
20230914,153200,72543463,1521,1521,1521,1521,0
20230914,153100,72543463,1521,1521,1521,1521,0
20230914,153000,72543463,1521,1521,1521,1521,4682
20230914,152900,65422141,1529,1529,1529,1529,0
20230914,152800,65422141,1529,1529,1529,1529,0
20230914,152700,65422141,1529,1529,1529,1529,0
20230914,152600,65422141,1529,1529,1529,1529,0
20230914,152500,65422141,1529,1529,1529,1529,0
20230914,152400,65422141,1529,1529,1529,1529,0
20230914,152300,65422141,1529,1529,1529,1529,0
20230914,152200,65422141,1529,1529,1529,1529,0
20230914,152100,65422141,1529,1529,1529,1529,0
20230914,152000,65422141,1529,1529,1529,1529,0
20230914,151900,65422141,1529,1529,1529,1529,266
20230914,151800,65015427,1526,1528,1528,1526,197
20230914,151700,64714469,1529,1528,1529,1528,505
20230914,151600,63942633,1528,1528,1528,1528,0
20230914,151500,63942633,1528,1528,1528,1528,3
20230914,151400,63938049,1528,1528,1528,1528,5
20230914,151300,63930409,1528,1528,1528,1528,3
20230914,151200,63925825,1528,1528,1528,1528,3
20230914,151100,63921241,1528,1528,1528,1528,53
20230914,151000,63840257,1528,1528,1528,1528,30
20230914,150900,63794417,1529,1528,1529,1528,2
20230914,150800,63791360,1529,1529,1529,1529,0
20230914,150700,63791360,1529,1529,1529,1529,0
20230914,150600,63791360,1529,1529,1529,1529,0
20230914,150500,63791360,1529,1528,1529,1528,101
20230914,150400,63637031,1528,1528,1528,1528,0
20230914,150300,63637031,1528,1528,1528,1528,5
20230914,150200,63629391,1529,1528,1529,1528,8
20230914,150100,63617166,1528,1528,1528,1528,5
20230914,150000,63609526,1529,1528,1529,1528,467
20230914,145900,62895850,1528,1528,1528,1528,0
20230914,145800,62895850,1528,1526,1528,1525,93
20230914,145700,62753939,1528,1528,1528,1528,0
20230914,145600,62753939,1528,1528,1528,1528,0
20230914,145500,62753939,1528,1528,1528,1528,0
20230914,145400,62753939,1528,1528,1528,1528,0
20230914,145300,62753939,1528,1528,1528,1528,0
20230914,145200,62753939,1528,1528,1528,1528,1
20230914,145100,62752411,1526,1526,1526,1526,0
20230914,145000,62752411,1526,1526,1526,1526,0
20230914,144900,62752411,1526,1526,1526,1526,0
20230914,144800,62752411,1526,1526,1526,1526,10
20230914,144700,62737151,1528,1528,1528,1528,20
20230914,144600,62706591,1528,1526,1528,1526,102
20230914,144500,62550935,1528,1528,1528,1528,1
20230914,144400,62549407,1528,1528,1528,1528,0
20230914,144300,62549407,1528,1526,1528,1526,31
20230914,144200,62502099,1528,1528,1528,1528,0
20230914,144100,62502099,1528,1528,1528,1528,432
20230914,144000,61842003,1528,1528,1528,1528,0
20230914,143900,61842003,1528,1528,1528,1528,0
20230914,143800,61842003,1528,1528,1528,1528,0
20230914,143700,61842003,1528,1528,1528,1528,0
20230914,143600,61842003,1528,1528,1528,1528,0
20230914,143500,61842003,1528,1527,1528,1527,1436
20230914,143400,59649230,1526,1526,1526,1526,38
20230914,143300,59591242,1527,1526,1527,1526,2
20230914,143200,59588189,1527,1527,1527,1527,0
20230914,143100,59588189,1527,1527,1527,1527,410
20230914,143000,58962119,1527,1527,1527,1527,200
20230914,142900,58656719,1526,1526,1526,1526,100
20230914,142800,58504119,1527,1527,1527,1527,0
20230914,142700,58504119,1527,1527,1527,1527,1
20230914,142600,58502592,1527,1527,1527,1527,3
20230914,142500,58498011,1527,1527,1527,1527,1
20230914,142400,58496484,1525,1525,1525,1525,160
20230914,142300,58252484,1527,1527,1527,1527,0
20230914,142200,58252484,1527,1527,1527,1526,624
20230914,142100,57300258,1526,1526,1526,1526,5
20230914,142000,57292628,1527,1527,1527,1527,0
20230914,141900,57292628,1527,1527,1527,1527,0
20230914,141800,57292628,1527,1527,1527,1527,0
20230914,141700,57292628,1527,1527,1527,1527,0
20230914,141600,57292628,1527,1527,1527,1527,0
20230914,141500,57292628,1527,1527,1527,1527,0
20230914,141400,57292628,1527,1527,1527,1527,0
20230914,141300,57292628,1527,1526,1527,1526,541
20230914,141200,56467061,1526,1526,1526,1526,0
20230914,141100,56467061,1526,1525,1526,1525,506
20230914,141000,55695410,1525,1525,1525,1525,0
20230914,140900,55695410,1525,1525,1525,1525,0
20230914,140800,55695410,1525,1525,1525,1525,0
20230914,140700,55695410,1525,1525,1525,1525,0
20230914,140600,55695410,1525,1525,1525,1525,0
20230914,140500,55695410,1525,1522,1525,1522,9
20230914,140400,55681709,1525,1525,1525,1525,0
20230914,140300,55681709,1525,1525,1525,1525,10
20230914,140200,55666459,1525,1524,1525,1524,14
20230914,140100,55645122,1523,1523,1523,1523,18
20230914,140000,55617708,1523,1518,1523,1518,1268
20230914,135900,53690413,1518,1514,1518,1514,6897
20230914,135800,43243400,1514,1514,1514,1514,0
20230914,135700,43243400,1514,1514,1514,1514,0
20230914,135600,43243400,1514,1514,1514,1514,0
20230914,135500,43243400,1514,1514,1514,1514,0
20230914,135400,43243400,1514,1514,1514,1514,0
20230914,135300,43243400,1514,1514,1514,1514,0
20230914,135200,43243400,1514,1514,1514,1514,0
20230914,135100,43243400,1514,1514,1514,1514,0
20230914,135000,43243400,1514,1514,1514,1514,1
20230914,134900,43241886,1513,1513,1513,1513,0
20230914,134800,43241886,1513,1513,1513,1513,697
20230914,134700,42187325,1513,1513,1513,1513,708
20230914,134600,41116121,1513,1513,1513,1513,1296
20230914,134500,39155273,1513,1513,1513,1513,0
20230914,134400,39155273,1513,1513,1513,1513,0
20230914,134300,39155273,1513,1513,1513,1513,0
20230914,134200,39155273,1513,1513,1513,1513,0
20230914,134100,39155273,1513,1513,1513,1513,0
20230914,134000,39155273,1513,1513,1513,1513,0
20230914,133900,39155273,1513,1513,1513,1513,0
20230914,133800,39155273,1513,1513,1513,1513,0
20230914,133700,39155273,1513,1513,1513,1513,0
20230914,133600,39155273,1513,1513,1513,1513,0
20230914,133500,39155273,1513,1513,1513,1513,0
20230914,133400,39155273,1513,1513,1513,1513,0
20230914,133300,39155273,1513,1513,1513,1513,0
20230914,133200,39155273,1513,1513,1513,1513,0
20230914,133100,39155273,1513,1513,1513,1513,0
20230914,133000,39155273,1513,1511,1513,1511,3
20230914,132900,39150736,1513,1513,1513,1513,0
20230914,132800,39150736,1513,1513,1513,1513,0
20230914,132700,39150736,1513,1513,1513,1513,0
20230914,132600,39150736,1513,1513,1513,1513,0
20230914,132500,39150736,1513,1513,1513,1513,0
20230914,132400,39150736,1513,1513,1513,1513,0
20230914,132300,39150736,1513,1513,1513,1513,0
20230914,132200,39150736,1513,1513,1513,1513,1
20230914,132100,39149223,1514,1514,1514,1514,0
20230914,132000,39149223,1514,1514,1514,1514,0
20230914,131900,39149223,1514,1514,1514,1514,0
20230914,131800,39149223,1514,1514,1514,1514,0
20230914,131700,39149223,1514,1514,1514,1514,0
20230914,131600,39149223,1514,1514,1514,1514,0
20230914,131500,39149223,1514,1514,1514,1514,0
20230914,131400,39149223,1514,1514,1514,1514,0
20230914,131300,39149223,1514,1514,1514,1514,0
20230914,131200,39149223,1514,1514,1514,1514,0
20230914,131100,39149223,1514,1514,1514,1514,0
20230914,131000,39149223,1514,1514,1514,1514,0
20230914,130900,39149223,1514,1514,1514,1514,0
20230914,130800,39149223,1514,1514,1514,1514,0
20230914,130700,39149223,1514,1514,1514,1514,0
20230914,130600,39149223,1514,1514,1514,1514,0
20230914,130500,39149223,1514,1514,1514,1514,0
20230914,130400,39149223,1514,1514,1514,1514,0
20230914,130300,39149223,1514,1514,1514,1514,0
20230914,130200,39149223,1514,1514,1514,1514,0
20230914,130100,39149223,1514,1514,1514,1514,0
20230914,130000,39149223,1514,1514,1514,1514,0
20230914,125900,39149223,1514,1514,1514,1514,0
20230914,125800,39149223,1514,1514,1514,1514,0
20230914,125700,39149223,1514,1514,1514,1514,0
20230914,125600,39149223,1514,1514,1514,1514,0
20230914,125500,39149223,1514,1514,1514,1514,0
20230914,125400,39149223,1514,1514,1514,1514,0
20230914,125300,39149223,1514,1514,1514,1514,1
20230914,125200,39147709,1513,1514,1514,1513,14
20230914,125100,39126526,1513,1512,1513,1512,3037
20230914,125000,34531554,1512,1512,1512,1512,1
20230914,124900,34530042,1512,1512,1512,1512,0
20230914,124800,34530042,1512,1512,1512,1512,0
20230914,124700,34530042,1512,1512,1512,1512,0
20230914,124600,34530042,1512,1512,1512,1512,0
20230914,124500,34530042,1512,1512,1512,1512,0
20230914,124400,34530042,1512,1512,1512,1512,0
20230914,124300,34530042,1512,1512,1512,1512,0
20230914,124200,34530042,1512,1512,1512,1512,0
20230914,124100,34530042,1512,1512,1512,1512,12
20230914,124000,34511898,1512,1512,1512,1512,0
20230914,123900,34511898,1512,1512,1512,1512,315
20230914,123800,34035618,1512,1512,1512,1512,0
20230914,123700,34035618,1512,1512,1512,1512,0
20230914,123600,34035618,1512,1512,1512,1512,0
20230914,123500,34035618,1512,1512,1512,1512,769
20230914,123400,32872890,1512,1512,1512,1512,5
20230914,123300,32865330,1512,1512,1512,1512,0
20230914,123200,32865330,1512,1512,1512,1512,0
20230914,123100,32865330,1512,1512,1512,1512,1
20230914,123000,32863818,1507,1507,1507,1507,0
20230914,122900,32863818,1507,1507,1507,1507,0
20230914,122800,32863818,1507,1507,1507,1507,0
20230914,122700,32863818,1507,1507,1507,1507,0
20230914,122600,32863818,1507,1507,1507,1507,0
20230914,122500,32863818,1507,1507,1507,1507,0
20230914,122400,32863818,1507,1507,1507,1507,0
20230914,122300,32863818,1507,1507,1507,1507,0
20230914,122200,32863818,1507,1509,1509,1507,100
20230914,122100,32713058,1512,1512,1512,1512,0
20230914,122000,32713058,1512,1512,1512,1512,2
20230914,121900,32710034,1505,1505,1505,1505,3
20230914,121800,32705519,1512,1512,1512,1512,661
20230914,121700,31706087,1512,1512,1512,1512,0
20230914,121600,31706087,1512,1512,1512,1512,0
20230914,121500,31706087,1512,1512,1512,1512,0
20230914,121400,31706087,1512,1512,1512,1512,0
20230914,121300,31706087,1512,1512,1512,1512,0
20230914,121200,31706087,1512,1512,1512,1512,662
20230914,121100,30705143,1513,1513,1513,1513,0
20230914,121000,30705143,1513,1513,1513,1513,0
20230914,120900,30705143,1513,1513,1513,1513,0
20230914,120800,30705143,1513,1513,1513,1513,0
20230914,120700,30705143,1513,1513,1513,1513,0
20230914,120600,30705143,1513,1513,1513,1513,0
20230914,120500,30705143,1513,1513,1513,1513,0
20230914,120400,30705143,1513,1513,1513,1513,0
20230914,120300,30705143,1513,1513,1513,1513,0
20230914,120200,30705143,1513,1513,1513,1513,0
20230914,120100,30705143,1513,1513,1513,1513,0
20230914,120000,30705143,1513,1513,1513,1513,0
20230914,115900,30705143,1513,1513,1513,1513,0
20230914,115800,30705143,1513,1513,1513,1513,0
20230914,115700,30705143,1513,1513,1513,1513,0
20230914,115600,30705143,1513,1513,1513,1513,76
20230914,115500,30590155,1513,1513,1513,1513,500
20230914,115400,29833655,1513,1513,1513,1513,0
20230914,115300,29833655,1513,1513,1513,1513,1
20230914,115200,29832142,1505,1505,1505,1505,78
20230914,115100,29714752,1513,1513,1513,1513,0
20230914,115000,29714752,1513,1513,1513,1513,0
20230914,114900,29714752,1513,1513,1513,1513,0
20230914,114800,29714752,1513,1513,1513,1513,0
20230914,114700,29714752,1513,1513,1513,1513,0
20230914,114600,29714752,1513,1513,1513,1513,1
20230914,114500,29713239,1505,1505,1505,1505,0
20230914,114400,29713239,1505,1505,1505,1505,0
20230914,114300,29713239,1505,1505,1505,1505,0
20230914,114200,29713239,1505,1505,1505,1505,207
20230914,114100,29401704,1505,1505,1505,1505,0
20230914,114000,29401704,1505,1505,1505,1505,240
20230914,113900,29040504,1505,1505,1505,1505,0
20230914,113800,29040504,1505,1505,1505,1505,0
20230914,113700,29040504,1505,1505,1505,1505,200
20230914,113600,28739504,1505,1505,1505,1505,0
20230914,113500,28739504,1505,1505,1505,1505,0
20230914,113400,28739504,1505,1505,1505,1505,0
20230914,113300,28739504,1505,1505,1505,1505,0
20230914,113200,28739504,1505,1505,1505,1505,1
20230914,113100,28737999,1513,1513,1513,1513,0
20230914,113000,28737999,1513,1513,1513,1513,0
20230914,112900,28737999,1513,1513,1513,1513,0
20230914,112800,28737999,1513,1513,1513,1513,0
20230914,112700,28737999,1513,1513,1513,1513,0
20230914,112600,28737999,1513,1513,1513,1513,0
20230914,112500,28737999,1513,1513,1513,1513,0
20230914,112400,28737999,1513,1513,1513,1513,0
20230914,112300,28737999,1513,1513,1513,1513,1
20230914,112200,28736486,1513,1513,1513,1513,0
20230914,112100,28736486,1513,1513,1513,1513,0
20230914,112000,28736486,1513,1513,1513,1513,0
20230914,111900,28736486,1513,1513,1513,1513,0
20230914,111800,28736486,1513,1513,1513,1513,0
20230914,111700,28736486,1513,1513,1513,1513,1
20230914,111600,28734973,1504,1504,1504,1504,0
20230914,111500,28734973,1504,1504,1504,1504,0
20230914,111400,28734973,1504,1505,1505,1504,1118
20230914,111300,27053305,1505,1505,1505,1505,0
20230914,111200,27053305,1505,1505,1505,1505,0
20230914,111100,27053305,1505,1505,1505,1505,0
20230914,111000,27053305,1505,1505,1513,1505,302
20230914,110900,26596395,1513,1513,1513,1513,0
20230914,110800,26596395,1513,1513,1513,1513,0
20230914,110700,26596395,1513,1513,1513,1513,0
20230914,110600,26596395,1513,1513,1513,1513,0
20230914,110500,26596395,1513,1513,1513,1513,0
20230914,110400,26596395,1513,1513,1513,1513,0
20230914,110300,26596395,1513,1513,1513,1513,0
20230914,110200,26596395,1513,1513,1513,1513,0
20230914,110100,26596395,1513,1513,1513,1513,0
20230914,110000,26596395,1513,1513,1513,1513,0
20230914,105900,26596395,1513,1513,1513,1513,0
20230914,105800,26596395,1513,1513,1513,1513,0
20230914,105700,26596395,1513,1511,1513,1511,992
20230914,105600,25095701,1513,1513,1513,1513,0
20230914,105500,25095701,1513,1513,1513,1513,0
20230914,105400,25095701,1513,1513,1513,1513,0
20230914,105300,25095701,1513,1513,1513,1513,0
20230914,105200,25095701,1513,1513,1513,1513,0
20230914,105100,25095701,1513,1513,1513,1513,0
20230914,105000,25095701,1513,1513,1513,1513,0
20230914,104900,25095701,1513,1513,1513,1513,0
20230914,104800,25095701,1513,1513,1513,1513,0
20230914,104700,25095701,1513,1513,1513,1513,0
20230914,104600,25095701,1513,1513,1513,1513,0
20230914,104500,25095701,1513,1513,1513,1513,0
20230914,104400,25095701,1513,1513,1513,1513,0
20230914,104300,25095701,1513,1513,1513,1513,0
20230914,104200,25095701,1513,1512,1513,1512,700
20230914,104100,24036602,1513,1513,1513,1513,0
20230914,104000,24036602,1513,1513,1513,1513,0
20230914,103900,24036602,1513,1513,1513,1513,0
20230914,103800,24036602,1513,1513,1513,1513,0
20230914,103700,24036602,1513,1513,1513,1513,0
20230914,103600,24036602,1513,1512,1513,1512,900
20230914,103500,22675502,1513,1513,1513,1513,0
20230914,103400,22675502,1513,1513,1513,1513,0
20230914,103300,22675502,1513,1513,1513,1513,0
20230914,103200,22675502,1513,1513,1513,1513,0
20230914,103100,22675502,1513,1513,1513,1513,0
20230914,103000,22675502,1513,1513,1513,1513,0
20230914,102900,22675502,1513,1513,1513,1513,0
20230914,102800,22675502,1513,1513,1513,1513,500
20230914,102700,21919002,1513,1513,1513,1513,0
20230914,102600,21919002,1513,1513,1513,1513,0
20230914,102500,21919002,1513,1513,1513,1513,2009
20230914,102400,18879385,1515,1515,1515,1515,0
20230914,102300,18879385,1515,1515,1515,1515,0
20230914,102200,18879385,1515,1515,1515,1515,0
20230914,102100,18879385,1515,1515,1515,1515,0
20230914,102000,18879385,1515,1515,1515,1515,0
20230914,101900,18879385,1515,1515,1515,1515,0
20230914,101800,18879385,1515,1515,1515,1515,0
20230914,101700,18879385,1515,1515,1515,1515,0
20230914,101600,18879385,1515,1515,1515,1515,0
20230914,101500,18879385,1515,1515,1515,1515,0
20230914,101400,18879385,1515,1515,1515,1515,0
20230914,101300,18879385,1515,1515,1515,1515,0
20230914,101200,18879385,1515,1515,1515,1515,0
20230914,101100,18879385,1515,1515,1515,1515,0
20230914,101000,18879385,1515,1515,1515,1515,0
20230914,100900,18879385,1515,1515,1515,1515,0
20230914,100800,18879385,1515,1515,1515,1515,0
20230914,100700,18879385,1515,1515,1515,1515,0
20230914,100600,18879385,1515,1515,1515,1515,0
20230914,100500,18879385,1515,1515,1515,1515,0
20230914,100400,18879385,1515,1515,1515,1515,1
20230914,100300,18877870,1514,1504,1514,1504,21
20230914,100200,18846276,1515,1515,1515,1515,0
20230914,100100,18846276,1515,1506,1515,1504,1694
20230914,100000,16297253,1506,1506,1506,1506,0
20230914,095900,16297253,1506,1506,1506,1506,1
20230914,095800,16295747,1516,1516,1516,1516,0
20230914,095700,16295747,1516,1516,1516,1516,0
20230914,095600,16295747,1516,1516,1516,1516,66
20230914,095500,16195691,1516,1516,1516,1516,0
20230914,095400,16195691,1516,1516,1516,1516,1
20230914,095300,16194175,1516,1516,1516,1516,0
20230914,095200,16194175,1516,1516,1516,1516,0
20230914,095100,16194175,1516,1506,1516,1506,31
20230914,095000,16147479,1506,1508,1508,1506,1825
20230914,094900,13398251,1517,1517,1517,1517,0
20230914,094800,13398251,1517,1517,1517,1517,0
20230914,094700,13398251,1517,1517,1517,1517,0
20230914,094600,13398251,1517,1517,1517,1517,0
20230914,094500,13398251,1517,1517,1517,1517,1
20230914,094400,13396734,1517,1517,1517,1517,0
20230914,094300,13396734,1517,1517,1517,1517,66
20230914,094200,13296612,1512,1512,1512,1512,80
20230914,094100,13175652,1517,1517,1517,1517,0
20230914,094000,13175652,1517,1517,1517,1517,0
20230914,093900,13175652,1517,1517,1517,1517,0
20230914,093800,13175652,1517,1517,1517,1517,1
20230914,093700,13174135,1517,1508,1517,1507,601
20230914,093600,12267859,1508,1508,1508,1508,30
20230914,093500,12222619,1518,1518,1518,1518,131
20230914,093400,12023761,1519,1519,1519,1519,0
20230914,093300,12023761,1519,1519,1519,1519,0
20230914,093200,12023761,1519,1519,1519,1519,0
20230914,093100,12023761,1519,1519,1519,1519,0
20230914,093000,12023761,1519,1519,1519,1519,0
20230914,092900,12023761,1519,1519,1519,1519,0
20230914,092800,12023761,1519,1519,1519,1519,0
20230914,092700,12023761,1519,1518,1519,1518,75
20230914,092600,11909865,1518,1518,1518,1518,0
20230914,092500,11909865,1518,1508,1518,1503,1636
20230914,092400,9445044,1519,1519,1519,1519,65
20230914,092300,9346309,1519,1511,1519,1506,2501
20230914,092200,5574841,1519,1519,1519,1519,0
20230914,092100,5574841,1519,1519,1519,1519,0
20230914,092000,5574841,1519,1519,1519,1519,0
20230914,091900,5574841,1519,1520,1520,1519,36
20230914,091800,5520122,1520,1520,1520,1520,0
20230914,091700,5520122,1520,1520,1520,1520,0
20230914,091600,5520122,1520,1520,1520,1520,1
20230914,091500,5518602,1515,1520,1520,1515,5
20230914,091400,5511022,1520,1514,1520,1514,23
20230914,091300,5476179,1513,1513,1513,1513,0
20230914,091200,5476179,1513,1514,1514,1513,157
20230914,091100,5238488,1514,1513,1514,1513,2
20230914,091000,5235461,1513,1513,1513,1513,0
20230914,090900,5235461,1513,1507,1513,1506,1001
20230914,090800,3727938,1514,1514,1514,1514,1
20230914,090700,3726424,1505,1505,1505,1505,0
20230914,090600,3726424,1505,1505,1505,1505,1
20230914,090500,3724919,1514,1514,1514,1514,0
20230914,090400,3724919,1514,1514,1514,1514,1
20230914,090300,3723405,1504,1514,1514,1504,301
20230914,090200,3267701,1511,1511,1511,1511,1
20230914,090100,3266190,1506,1504,1506,1504,890
20230914,090000,1926250,1504,1500,1504,1500,1284