stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184400,55638658,1327,1327,1327,1327,920
20230814,184300,55638658,1327,1327,1327,1327,0
20230814,184200,55638658,1327,1327,1327,1327,0
20230814,184100,55638658,1327,1327,1327,1327,0
20230814,184000,55638658,1327,1327,1327,1327,0
20230814,183900,55638658,1327,1327,1327,1327,0
20230814,183800,55638658,1327,1327,1327,1327,0
20230814,183700,55638658,1327,1327,1327,1327,0
20230814,183600,55638658,1327,1327,1327,1327,0
20230814,183500,55638658,1327,1327,1327,1327,0
20230814,183400,55638658,1327,1327,1327,1327,0
20230814,183300,55638658,1327,1327,1327,1327,0
20230814,183200,55638658,1327,1327,1327,1327,0
20230814,183100,55638658,1327,1327,1327,1327,0
20230814,183000,55638658,1327,1327,1327,1327,0
20230814,182900,55638658,1327,1327,1327,1327,0
20230814,182800,55638658,1327,1327,1327,1327,0
20230814,182700,55638658,1327,1327,1327,1327,0
20230814,182600,55638658,1327,1327,1327,1327,0
20230814,182500,55638658,1327,1327,1327,1327,0
20230814,182400,55638658,1327,1327,1327,1327,0
20230814,182300,55638658,1327,1327,1327,1327,0
20230814,182200,55638658,1327,1327,1327,1327,0
20230814,182100,55638658,1327,1327,1327,1327,0
20230814,182000,55638658,1327,1327,1327,1327,0
20230814,181900,55638658,1327,1327,1327,1327,0
20230814,181800,55638658,1327,1327,1327,1327,0
20230814,181700,55638658,1327,1327,1327,1327,0
20230814,181600,55638658,1327,1327,1327,1327,0
20230814,181500,55638658,1327,1327,1327,1327,0
20230814,181400,55638658,1327,1327,1327,1327,920
20230814,181300,55638658,1327,1327,1327,1327,0
20230814,181200,55638658,1327,1327,1327,1327,0
20230814,181100,55638658,1327,1327,1327,1327,0
20230814,181000,55638658,1327,1327,1327,1327,0
20230814,180900,55638658,1327,1327,1327,1327,0
20230814,180800,55638658,1327,1327,1327,1327,0
20230814,180700,55638658,1327,1327,1327,1327,0
20230814,180600,55638658,1327,1327,1327,1327,0
20230814,180500,55638658,1327,1327,1327,1327,0
20230814,180400,55638658,1327,1327,1327,1327,0
20230814,180300,55638658,1327,1327,1327,1327,0
20230814,180200,55638658,1327,1327,1327,1327,0
20230814,180100,55638658,1327,1327,1327,1327,0
20230814,180000,55638658,1327,1327,1327,1327,0
20230814,175900,55638658,1327,1327,1327,1327,0
20230814,175800,55638658,1327,1327,1327,1327,0
20230814,175700,55638658,1327,1327,1327,1327,0
20230814,175600,55638658,1327,1327,1327,1327,0
20230814,175500,55638658,1327,1327,1327,1327,0
20230814,175400,55638658,1327,1327,1327,1327,0
20230814,175300,55638658,1327,1327,1327,1327,0
20230814,175200,55638658,1327,1327,1327,1327,0
20230814,175100,55638658,1327,1327,1327,1327,0
20230814,175000,55638658,1327,1327,1327,1327,0
20230814,174900,55638658,1327,1327,1327,1327,0
20230814,174800,55638658,1327,1327,1327,1327,0
20230814,174700,55638658,1327,1327,1327,1327,0
20230814,174600,55638658,1327,1327,1327,1327,0
20230814,174500,55638658,1327,1327,1327,1327,0
20230814,174400,55638658,1327,1327,1327,1327,920
20230814,174300,55638658,1327,1327,1327,1327,0
20230814,174200,55638658,1327,1327,1327,1327,0
20230814,174100,55638658,1327,1327,1327,1327,0
20230814,174000,55638658,1327,1327,1327,1327,0
20230814,173900,55638658,1327,1327,1327,1327,0
20230814,173800,55638658,1327,1327,1327,1327,0
20230814,173700,55638658,1327,1327,1327,1327,0
20230814,173600,55638658,1327,1327,1327,1327,0
20230814,173500,55638658,1327,1327,1327,1327,0
20230814,173400,55638658,1327,1327,1327,1327,0
20230814,173300,55638658,1327,1327,1327,1327,0
20230814,173200,55638658,1327,1327,1327,1327,0
20230814,173100,55638658,1327,1327,1327,1327,0
20230814,173000,55638658,1327,1327,1327,1327,0
20230814,172900,55638658,1327,1327,1327,1327,0
20230814,172800,55638658,1327,1327,1327,1327,0
20230814,172700,55638658,1327,1327,1327,1327,0
20230814,172600,55638658,1327,1327,1327,1327,0
20230814,172500,55638658,1327,1327,1327,1327,0
20230814,172400,55638658,1327,1327,1327,1327,0
20230814,172300,55638658,1327,1327,1327,1327,0
20230814,172200,55638658,1327,1327,1327,1327,0
20230814,172100,55638658,1327,1327,1327,1327,0
20230814,172000,55638658,1327,1327,1327,1327,0
20230814,171900,55638658,1327,1327,1327,1327,0
20230814,171800,55638658,1327,1327,1327,1327,0
20230814,171700,55638658,1327,1327,1327,1327,0
20230814,171600,55638658,1327,1327,1327,1327,0
20230814,171500,55638658,1327,1327,1327,1327,0
20230814,171400,55638658,1327,1327,1327,1327,920
20230814,171300,55638658,1327,1327,1327,1327,0
20230814,171200,55638658,1327,1327,1327,1327,0
20230814,171100,55638658,1327,1327,1327,1327,0
20230814,171000,55638658,1327,1327,1327,1327,0
20230814,170900,55638658,1327,1327,1327,1327,0
20230814,170800,55638658,1327,1327,1327,1327,0
20230814,170700,55638658,1327,1327,1327,1327,0
20230814,170600,55638658,1327,1327,1327,1327,0
20230814,170500,55638658,1327,1327,1327,1327,0
20230814,170400,55638658,1327,1327,1327,1327,0
20230814,170300,55638658,1327,1327,1327,1327,0
20230814,170200,55638658,1327,1327,1327,1327,0
20230814,170100,55638658,1327,1327,1327,1327,0
20230814,170000,55638658,1327,1327,1327,1327,0
20230814,165900,55638658,1327,1327,1327,1327,0
20230814,165800,55638658,1327,1327,1327,1327,0
20230814,165700,55638658,1327,1327,1327,1327,0
20230814,165600,55638658,1327,1327,1327,1327,0
20230814,165500,55638658,1327,1327,1327,1327,0
20230814,165400,55638658,1327,1327,1327,1327,0
20230814,165300,55638658,1327,1327,1327,1327,0
20230814,165200,55638658,1327,1327,1327,1327,0
20230814,165100,55638658,1327,1327,1327,1327,0
20230814,165000,55638658,1327,1327,1327,1327,0
20230814,164900,55638658,1327,1327,1327,1327,0
20230814,164800,55638658,1327,1327,1327,1327,0
20230814,164700,55638658,1327,1327,1327,1327,0
20230814,164600,55638658,1327,1327,1327,1327,0
20230814,164500,55638658,1327,1327,1327,1327,0
20230814,164400,55638658,1327,1327,1327,1327,920
20230814,164300,55638658,1327,1327,1327,1327,0
20230814,164200,55638658,1327,1327,1327,1327,0
20230814,164100,55638658,1327,1327,1327,1327,0
20230814,164000,55638658,1327,1327,1327,1327,0
20230814,163900,55638658,1327,1327,1327,1327,0
20230814,163800,55638658,1327,1327,1327,1327,0
20230814,163700,55638658,1327,1327,1327,1327,0
20230814,163600,55638658,1327,1327,1327,1327,0
20230814,163500,55638658,1327,1327,1327,1327,0
20230814,163400,55638658,1327,1327,1327,1327,0
20230814,163300,55638658,1327,1327,1327,1327,0
20230814,163200,55638658,1327,1327,1327,1327,0
20230814,163100,55638658,1327,1327,1327,1327,0
20230814,163000,55638658,1327,1327,1327,1327,0
20230814,162900,55638658,1327,1327,1327,1327,0
20230814,162800,55638658,1327,1327,1327,1327,0
20230814,162700,55638658,1327,1327,1327,1327,0
20230814,162600,55638658,1327,1327,1327,1327,0
20230814,162500,55638658,1327,1327,1327,1327,0
20230814,162400,55638658,1327,1327,1327,1327,0
20230814,162300,55638658,1327,1327,1327,1327,0
20230814,162200,55638658,1327,1327,1327,1327,0
20230814,162100,55638658,1327,1327,1327,1327,0
20230814,162000,55638658,1327,1327,1327,1327,0
20230814,161900,55638658,1327,1327,1327,1327,0
20230814,161800,55638658,1327,1327,1327,1327,0
20230814,161700,55638658,1327,1327,1327,1327,0
20230814,161600,55638658,1327,1327,1327,1327,0
20230814,161500,55638658,1327,1327,1327,1327,0
20230814,161400,55638658,1327,1327,1327,1327,920
20230814,161300,55638658,1327,1327,1327,1327,0
20230814,161200,55638658,1327,1327,1327,1327,0
20230814,161100,55638658,1327,1327,1327,1327,0
20230814,161000,55638658,1327,1327,1327,1327,0
20230814,160900,55638658,1327,1327,1327,1327,0
20230814,160800,55638658,1327,1327,1327,1327,0
20230814,160700,55638658,1327,1327,1327,1327,0
20230814,160600,55638658,1327,1327,1327,1327,0
20230814,160500,55638658,1327,1327,1327,1327,0
20230814,160400,55638658,1327,1327,1327,1327,0
20230814,160300,55638658,1327,1327,1327,1327,0
20230814,160200,55638658,1327,1327,1327,1327,0
20230814,160100,55638658,1327,1327,1327,1327,0
20230814,160000,55638658,1327,1327,1327,1327,0
20230814,155900,55638658,1327,1327,1327,1327,0
20230814,155800,55638658,1327,1327,1327,1327,0
20230814,155700,55638658,1327,1327,1327,1327,0
20230814,155600,55638658,1327,1327,1327,1327,0
20230814,155500,55638658,1327,1327,1327,1327,0
20230814,155400,55638658,1327,1327,1327,1327,0
20230814,155300,55638658,1327,1327,1327,1327,0
20230814,155200,55638658,1327,1327,1327,1327,0
20230814,155100,55638658,1327,1327,1327,1327,0
20230814,155000,55638658,1327,1327,1327,1327,0
20230814,154900,55638658,1327,1327,1327,1327,0
20230814,154800,55638658,1327,1327,1327,1327,0
20230814,154700,55638658,1327,1327,1327,1327,0
20230814,154600,55638658,1327,1327,1327,1327,0
20230814,154500,55638658,1327,1327,1327,1327,0
20230814,154400,55638658,1327,1327,1327,1327,920
20230814,154300,55638658,1327,1327,1327,1327,0
20230814,154200,55638658,1327,1327,1327,1327,0
20230814,154100,55638658,1327,1327,1327,1327,0
20230814,154000,55638658,1327,1327,1327,1327,0
20230814,153900,55638658,1327,1327,1327,1327,0
20230814,153800,55638658,1327,1327,1327,1327,0
20230814,153700,55638658,1327,1327,1327,1327,0
20230814,153600,55638658,1327,1327,1327,1327,0
20230814,153500,55638658,1327,1327,1327,1327,0
20230814,153400,55638658,1327,1327,1327,1327,0
20230814,153300,55638658,1327,1327,1327,1327,0
20230814,153200,55638658,1327,1327,1327,1327,0
20230814,153100,55638658,1327,1327,1327,1327,0
20230814,153000,55638658,1327,1327,1327,1327,920
20230814,152900,54417818,1327,1327,1327,1327,0
20230814,152800,54417818,1327,1327,1327,1327,0
20230814,152700,54417818,1327,1327,1327,1327,0
20230814,152600,54417818,1327,1327,1327,1327,0
20230814,152500,54417818,1327,1327,1327,1327,0
20230814,152400,54417818,1327,1327,1327,1327,0
20230814,152300,54417818,1327,1327,1327,1327,0
20230814,152200,54417818,1327,1327,1327,1327,0
20230814,152100,54417818,1327,1327,1327,1327,0
20230814,152000,54417818,1327,1327,1327,1327,0
20230814,151900,54417818,1327,1327,1327,1327,400
20230814,151800,53887018,1327,1327,1327,1327,0
20230814,151700,53887018,1327,1327,1327,1327,0
20230814,151600,53887018,1327,1327,1327,1327,0
20230814,151500,53887018,1327,1327,1327,1327,0
20230814,151400,53887018,1327,1327,1327,1327,0
20230814,151300,53887018,1327,1327,1327,1327,0
20230814,151200,53887018,1327,1327,1327,1327,0
20230814,151100,53887018,1327,1327,1327,1327,0
20230814,151000,53887018,1327,1327,1327,1327,0
20230814,150900,53887018,1327,1327,1327,1327,200
20230814,150800,53621618,1327,1327,1327,1327,0
20230814,150700,53621618,1327,1327,1327,1327,0
20230814,150600,53621618,1327,1327,1327,1327,1
20230814,150500,53620291,1316,1323,1323,1316,1777
20230814,150400,51279576,1327,1327,1327,1327,0
20230814,150300,51279576,1327,1327,1327,1327,0
20230814,150200,51279576,1327,1326,1327,1326,5014
20230814,150100,44631007,1326,1326,1326,1326,161
20230814,150000,44417521,1326,1326,1326,1326,0
20230814,145900,44417521,1326,1326,1326,1326,1
20230814,145800,44416195,1326,1326,1326,1326,0
20230814,145700,44416195,1326,1326,1326,1326,0
20230814,145600,44416195,1326,1326,1326,1326,0
20230814,145500,44416195,1326,1326,1326,1326,0
20230814,145400,44416195,1326,1325,1326,1325,569
20230814,145300,43661702,1326,1326,1326,1326,0
20230814,145200,43661702,1326,1326,1326,1326,0
20230814,145100,43661702,1326,1326,1326,1326,0
20230814,145000,43661702,1326,1326,1326,1326,0
20230814,144900,43661702,1326,1325,1326,1325,34
20230814,144800,43616651,1325,1325,1325,1325,0
20230814,144700,43616651,1325,1325,1325,1325,0
20230814,144600,43616651,1325,1325,1325,1325,0
20230814,144500,43616651,1325,1325,1325,1325,0
20230814,144400,43616651,1325,1325,1325,1325,0
20230814,144300,43616651,1325,1325,1325,1325,0
20230814,144200,43616651,1325,1325,1325,1325,0
20230814,144100,43616651,1325,1325,1325,1325,0
20230814,144000,43616651,1325,1325,1325,1325,0
20230814,143900,43616651,1325,1325,1325,1325,0
20230814,143800,43616651,1325,1325,1325,1325,0
20230814,143700,43616651,1325,1325,1325,1325,1
20230814,143600,43615326,1322,1325,1325,1322,3
20230814,143500,43611357,1322,1322,1322,1322,0
20230814,143400,43611357,1322,1322,1322,1322,0
20230814,143300,43611357,1322,1322,1322,1322,0
20230814,143200,43611357,1322,1322,1322,1322,3
20230814,143100,43607391,1325,1325,1325,1325,0
20230814,143000,43607391,1325,1325,1325,1325,0
20230814,142900,43607391,1325,1325,1325,1325,0
20230814,142800,43607391,1325,1325,1325,1325,1
20230814,142700,43606066,1322,1322,1322,1322,3
20230814,142600,43602100,1326,1326,1326,1326,0
20230814,142500,43602100,1326,1326,1326,1326,0
20230814,142400,43602100,1326,1326,1326,1326,0
20230814,142300,43602100,1326,1326,1326,1326,0
20230814,142200,43602100,1326,1326,1326,1326,0
20230814,142100,43602100,1326,1326,1326,1326,0
20230814,142000,43602100,1326,1326,1326,1326,0
20230814,141900,43602100,1326,1326,1326,1326,0
20230814,141800,43602100,1326,1326,1326,1326,0
20230814,141700,43602100,1326,1326,1326,1326,0
20230814,141600,43602100,1326,1326,1326,1326,0
20230814,141500,43602100,1326,1326,1326,1326,0
20230814,141400,43602100,1326,1326,1326,1326,0
20230814,141300,43602100,1326,1318,1326,1318,502
20230814,141200,42936900,1318,1318,1318,1318,0
20230814,141100,42936900,1318,1318,1318,1318,0
20230814,141000,42936900,1318,1318,1318,1318,0
20230814,140900,42936900,1318,1318,1318,1316,3
20230814,140800,42932948,1318,1318,1318,1318,5
20230814,140700,42926358,1324,1324,1324,1324,0
20230814,140600,42926358,1324,1324,1324,1324,1
20230814,140500,42925034,1324,1324,1324,1324,0
20230814,140400,42925034,1324,1324,1324,1324,0
20230814,140300,42925034,1324,1324,1324,1324,0
20230814,140200,42925034,1324,1324,1324,1324,0
20230814,140100,42925034,1324,1324,1324,1324,40
20230814,140000,42872074,1325,1325,1325,1325,0
20230814,135900,42872074,1325,1325,1325,1325,0
20230814,135800,42872074,1325,1325,1325,1325,0
20230814,135700,42872074,1325,1325,1325,1325,0
20230814,135600,42872074,1325,1325,1325,1325,0
20230814,135500,42872074,1325,1325,1325,1325,0
20230814,135400,42872074,1325,1325,1325,1325,1
20230814,135300,42870749,1316,1319,1319,1316,100
20230814,135200,42739010,1325,1325,1325,1325,0
20230814,135100,42739010,1325,1325,1325,1325,0
20230814,135000,42739010,1325,1325,1325,1325,0
20230814,134900,42739010,1325,1325,1325,1325,1
20230814,134800,42737685,1325,1325,1325,1325,0
20230814,134700,42737685,1325,1325,1325,1325,1
20230814,134600,42736360,1325,1325,1325,1325,0
20230814,134500,42736360,1325,1325,1325,1325,0
20230814,134400,42736360,1325,1325,1325,1325,0
20230814,134300,42736360,1325,1322,1325,1322,2000
20230814,134200,40088231,1322,1322,1322,1322,0
20230814,134100,40088231,1322,1322,1322,1322,1
20230814,134000,40086909,1324,1324,1324,1324,0
20230814,133900,40086909,1324,1324,1324,1324,0
20230814,133800,40086909,1324,1324,1324,1324,0
20230814,133700,40086909,1324,1324,1324,1324,0
20230814,133600,40086909,1324,1324,1324,1324,0
20230814,133500,40086909,1324,1324,1324,1324,0
20230814,133400,40086909,1324,1324,1324,1324,0
20230814,133300,40086909,1324,1324,1324,1324,1
20230814,133200,40085585,1324,1324,1324,1324,0
20230814,133100,40085585,1324,1324,1324,1324,0
20230814,133000,40085585,1324,1324,1324,1324,9
20230814,132900,40073669,1324,1324,1324,1324,0
20230814,132800,40073669,1324,1324,1324,1324,0
20230814,132700,40073669,1324,1324,1324,1324,0
20230814,132600,40073669,1324,1324,1324,1324,0
20230814,132500,40073669,1324,1324,1324,1324,0
20230814,132400,40073669,1324,1324,1324,1324,1
20230814,132300,40072345,1324,1316,1324,1316,75
20230814,132200,39973637,1324,1324,1324,1324,0
20230814,132100,39973637,1324,1324,1324,1324,0
20230814,132000,39973637,1324,1324,1324,1324,0
20230814,131900,39973637,1324,1324,1324,1324,0
20230814,131800,39973637,1324,1324,1324,1324,0
20230814,131700,39973637,1324,1324,1324,1324,0
20230814,131600,39973637,1324,1324,1324,1324,0
20230814,131500,39973637,1324,1324,1324,1324,1
20230814,131400,39972313,1324,1324,1324,1324,0
20230814,131300,39972313,1324,1324,1324,1324,23
20230814,131200,39941861,1324,1324,1324,1324,0
20230814,131100,39941861,1324,1324,1324,1324,1
20230814,131000,39940537,1324,1316,1324,1316,351
20230814,130900,39478613,1325,1325,1325,1325,3
20230814,130800,39474638,1325,1325,1325,1325,10
20230814,130700,39461388,1325,1325,1325,1325,0
20230814,130600,39461388,1325,1325,1325,1325,0
20230814,130500,39461388,1325,1325,1325,1325,0
20230814,130400,39461388,1325,1325,1325,1325,0
20230814,130300,39461388,1325,1325,1325,1325,0
20230814,130200,39461388,1325,1325,1325,1325,0
20230814,130100,39461388,1325,1325,1325,1325,9
20230814,130000,39449463,1325,1325,1325,1325,0
20230814,125900,39449463,1325,1325,1325,1325,0
20230814,125800,39449463,1325,1325,1325,1325,0
20230814,125700,39449463,1325,1325,1325,1325,1
20230814,125600,39448138,1325,1325,1325,1325,0
20230814,125500,39448138,1325,1325,1325,1325,200
20230814,125400,39183138,1325,1325,1325,1325,50
20230814,125300,39116888,1325,1325,1325,1325,0
20230814,125200,39116888,1325,1325,1325,1325,1
20230814,125100,39115563,1325,1325,1325,1325,1
20230814,125000,39114238,1325,1325,1325,1325,1
20230814,124900,39112913,1325,1325,1325,1325,0
20230814,124800,39112913,1325,1325,1325,1325,0
20230814,124700,39112913,1325,1325,1325,1325,0
20230814,124600,39112913,1325,1325,1325,1325,0
20230814,124500,39112913,1325,1325,1325,1325,1
20230814,124400,39111588,1325,1325,1325,1325,0
20230814,124300,39111588,1325,1325,1325,1325,0
20230814,124200,39111588,1325,1325,1325,1325,0
20230814,124100,39111588,1325,1325,1326,1325,201
20230814,124000,38845237,1325,1325,1326,1325,217
20230814,123900,38557711,1325,1325,1325,1325,8
20230814,123800,38547111,1326,1326,1326,1326,0
20230814,123700,38547111,1326,1326,1326,1326,0
20230814,123600,38547111,1326,1326,1326,1326,0
20230814,123500,38547111,1326,1326,1326,1326,0
20230814,123400,38547111,1326,1316,1326,1316,300
20230814,123300,38149900,1316,1325,1325,1316,91
20230814,123200,38030126,1325,1325,1325,1325,0
20230814,123100,38030126,1325,1325,1325,1325,0
20230814,123000,38030126,1325,1325,1325,1325,0
20230814,122900,38030126,1325,1325,1325,1325,75
20230814,122800,37930751,1326,1316,1326,1316,500
20230814,122700,37269555,1316,1316,1316,1316,1037
20230814,122600,35904863,1316,1316,1316,1316,0
20230814,122500,35904863,1316,1316,1316,1316,0
20230814,122400,35904863,1316,1316,1316,1316,0
20230814,122300,35904863,1316,1316,1316,1316,0
20230814,122200,35904863,1316,1316,1316,1316,0
20230814,122100,35904863,1316,1316,1316,1316,0
20230814,122000,35904863,1316,1316,1316,1316,0
20230814,121900,35904863,1316,1316,1316,1316,10
20230814,121800,35891703,1316,1314,1316,1314,104
20230814,121700,35755045,1314,1314,1314,1314,0
20230814,121600,35755045,1314,1314,1314,1314,1
20230814,121500,35753731,1313,1313,1313,1313,0
20230814,121400,35753731,1313,1313,1313,1313,0
20230814,121300,35753731,1313,1313,1313,1313,0
20230814,121200,35753731,1313,1313,1313,1313,0
20230814,121100,35753731,1313,1313,1313,1313,0
20230814,121000,35753731,1313,1313,1313,1313,0
20230814,120900,35753731,1313,1313,1313,1313,0
20230814,120800,35753731,1313,1313,1313,1313,0
20230814,120700,35753731,1313,1313,1313,1313,0
20230814,120600,35753731,1313,1313,1313,1313,0
20230814,120500,35753731,1313,1313,1313,1313,112
20230814,120400,35606675,1313,1313,1313,1313,2
20230814,120300,35604049,1313,1313,1313,1313,0
20230814,120200,35604049,1313,1313,1313,1313,0
20230814,120100,35604049,1313,1313,1313,1313,0
20230814,120000,35604049,1313,1313,1313,1313,0
20230814,115900,35604049,1313,1313,1313,1313,0
20230814,115800,35604049,1313,1310,1313,1310,151
20230814,115700,35406236,1313,1313,1313,1313,0
20230814,115600,35406236,1313,1313,1313,1313,0
20230814,115500,35406236,1313,1313,1313,1313,0
20230814,115400,35406236,1313,1313,1313,1313,1
20230814,115300,35404923,1313,1312,1313,1312,14
20230814,115200,35386553,1313,1313,1313,1313,0
20230814,115100,35386553,1313,1313,1313,1313,0
20230814,115000,35386553,1313,1313,1313,1313,0
20230814,114900,35386553,1313,1313,1313,1313,0
20230814,114800,35386553,1313,1313,1313,1313,0
20230814,114700,35386553,1313,1313,1313,1313,0
20230814,114600,35386553,1313,1313,1313,1313,0
20230814,114500,35386553,1313,1314,1314,1313,364
20230814,114400,34908259,1314,1314,1314,1314,0
20230814,114300,34908259,1314,1314,1314,1314,3
20230814,114200,34904317,1308,1309,1309,1308,824
20230814,114100,33825751,1316,1316,1316,1316,0
20230814,114000,33825751,1316,1316,1316,1316,0
20230814,113900,33825751,1316,1316,1316,1316,0
20230814,113800,33825751,1316,1316,1316,1316,0
20230814,113700,33825751,1316,1311,1316,1309,1000
20230814,113600,32516442,1316,1316,1316,1316,0
20230814,113500,32516442,1316,1316,1316,1316,0
20230814,113400,32516442,1316,1316,1316,1316,0
20230814,113300,32516442,1316,1316,1316,1316,0
20230814,113200,32516442,1316,1316,1316,1316,2
20230814,113100,32513810,1316,1316,1316,1316,0
20230814,113000,32513810,1316,1316,1316,1316,0
20230814,112900,32513810,1316,1316,1316,1316,0
20230814,112800,32513810,1316,1316,1316,1316,0
20230814,112700,32513810,1316,1316,1316,1316,0
20230814,112600,32513810,1316,1316,1316,1316,1
20230814,112500,32512494,1310,1310,1310,1310,396
20230814,112400,31993734,1309,1309,1309,1309,176
20230814,112300,31763350,1309,1310,1310,1309,1624
20230814,112200,29636934,1316,1316,1316,1316,0
20230814,112100,29636934,1316,1316,1316,1316,0
20230814,112000,29636934,1316,1312,1316,1312,5
20230814,111900,29630361,1314,1309,1314,1309,124
20230814,111800,29467912,1318,1318,1318,1318,0
20230814,111700,29467912,1318,1318,1318,1318,0
20230814,111600,29467912,1318,1318,1318,1318,0
20230814,111500,29467912,1318,1318,1318,1318,0
20230814,111400,29467912,1318,1318,1318,1318,0
20230814,111300,29467912,1318,1318,1318,1318,1
20230814,111200,29466594,1309,1311,1311,1309,2176
20230814,111100,26617118,1320,1320,1320,1320,0
20230814,111000,26617118,1320,1320,1320,1320,0
20230814,110900,26617118,1320,1320,1320,1320,10
20230814,110800,26603918,1320,1320,1320,1320,0
20230814,110700,26603918,1320,1320,1320,1320,0
20230814,110600,26603918,1320,1320,1320,1320,0
20230814,110500,26603918,1320,1320,1320,1320,0
20230814,110400,26603918,1320,1320,1320,1320,0
20230814,110300,26603918,1320,1320,1320,1320,0
20230814,110200,26603918,1320,1319,1320,1319,2000
20230814,110100,23964398,1310,1310,1310,1310,0
20230814,110000,23964398,1310,1312,1313,1310,1435
20230814,105900,22082987,1319,1319,1319,1319,0
20230814,105800,22082987,1319,1319,1319,1319,0
20230814,105700,22082987,1319,1319,1319,1319,0
20230814,105600,22082987,1319,1319,1319,1319,0
20230814,105500,22082987,1319,1319,1319,1319,0
20230814,105400,22082987,1319,1319,1319,1319,1
20230814,105300,22081668,1311,1311,1311,1311,0
20230814,105200,22081668,1311,1311,1311,1311,0
20230814,105100,22081668,1311,1311,1311,1311,0
20230814,105000,22081668,1311,1311,1311,1311,235
20230814,104900,21773583,1319,1319,1319,1319,1
20230814,104800,21772264,1320,1320,1320,1320,0
20230814,104700,21772264,1320,1320,1320,1320,0
20230814,104600,21772264,1320,1320,1320,1320,0
20230814,104500,21772264,1320,1320,1320,1320,0
20230814,104400,21772264,1320,1320,1320,1320,1
20230814,104300,21770944,1310,1311,1311,1310,350
20230814,104200,21312442,1322,1322,1322,1322,1
20230814,104100,21311120,1322,1322,1322,1322,1
20230814,104000,21309798,1311,1313,1313,1311,236
20230814,103900,21000396,1325,1325,1325,1325,0
20230814,103800,21000396,1325,1323,1325,1323,335
20230814,103700,20556523,1326,1326,1326,1326,0
20230814,103600,20556523,1326,1326,1326,1326,0
20230814,103500,20556523,1326,1323,1326,1323,3
20230814,103400,20552549,1310,1310,1310,1310,0
20230814,103300,20552549,1310,1311,1311,1310,470
20230814,103200,19936774,1317,1317,1317,1317,0
20230814,103100,19936774,1317,1317,1317,1317,0
20230814,103000,19936774,1317,1311,1317,1311,237
20230814,102900,19626061,1311,1311,1311,1311,10
20230814,102800,19612951,1317,1317,1317,1317,0
20230814,102700,19612951,1317,1317,1317,1317,0
20230814,102600,19612951,1317,1317,1317,1317,0
20230814,102500,19612951,1317,1317,1317,1317,0
20230814,102400,19612951,1317,1317,1317,1317,0
20230814,102300,19612951,1317,1317,1317,1317,0
20230814,102200,19612951,1317,1317,1317,1317,0
20230814,102100,19612951,1317,1317,1317,1311,9
20230814,102000,19601140,1311,1317,1317,1311,238
20230814,101900,19288854,1317,1317,1317,1317,0
20230814,101800,19288854,1317,1317,1317,1317,0
20230814,101700,19288854,1317,1317,1317,1317,0
20230814,101600,19288854,1317,1317,1317,1317,0
20230814,101500,19288854,1317,1317,1317,1317,0
20230814,101400,19288854,1317,1317,1317,1317,0
20230814,101300,19288854,1317,1315,1317,1315,161
20230814,101200,19077137,1315,1315,1315,1315,276
20230814,101100,18714197,1315,1315,1315,1315,6
20230814,101000,18706307,1315,1315,1315,1315,77
20230814,100900,18605052,1310,1312,1312,1310,2067
20230814,100800,15897155,1315,1315,1315,1315,31
20230814,100700,15856390,1316,1316,1316,1316,0
20230814,100600,15856390,1316,1313,1316,1311,2001
20230814,100500,13232814,1316,1315,1316,1315,58
20230814,100400,13156543,1316,1316,1316,1316,0
20230814,100300,13156543,1316,1316,1316,1316,1
20230814,100200,13155227,1317,1317,1317,1317,0
20230814,100100,13155227,1317,1317,1317,1317,0
20230814,100000,13155227,1317,1316,1317,1315,223
20230814,095900,12861858,1317,1317,1317,1317,10
20230814,095800,12848688,1319,1318,1319,1318,607
20230814,095700,12048661,1321,1321,1321,1321,0
20230814,095600,12048661,1321,1321,1321,1321,0
20230814,095500,12048661,1321,1321,1321,1321,0
20230814,095400,12048661,1321,1321,1321,1321,1
20230814,095300,12047340,1321,1321,1321,1321,0
20230814,095200,12047340,1321,1321,1321,1321,75
20230814,095100,11948265,1321,1321,1321,1321,16
20230814,095000,11927129,1321,1321,1321,1321,37
20230814,094900,11878252,1320,1320,1320,1320,170
20230814,094800,11653852,1321,1321,1321,1321,0
20230814,094700,11653852,1321,1321,1321,1321,0
20230814,094600,11653852,1321,1321,1321,1321,0
20230814,094500,11653852,1321,1321,1321,1320,25
20230814,094400,11620850,1320,1320,1320,1320,0
20230814,094300,11620850,1320,1321,1321,1320,95
20230814,094200,11495382,1321,1321,1321,1321,0
20230814,094100,11495382,1321,1321,1321,1321,12
20230814,094000,11479530,1322,1321,1322,1321,18
20230814,093900,11455751,1318,1318,1318,1318,0
20230814,093800,11455751,1318,1321,1321,1318,51
20230814,093700,11388530,1321,1321,1321,1321,1
20230814,093600,11387209,1321,1321,1321,1321,0
20230814,093500,11387209,1321,1321,1321,1321,1
20230814,093400,11385888,1320,1322,1322,1320,108
20230814,093300,11243269,1321,1321,1321,1321,0
20230814,093200,11243269,1321,1322,1322,1321,60
20230814,093100,11163999,1325,1325,1325,1325,0
20230814,093000,11163999,1325,1325,1325,1325,0
20230814,092900,11163999,1325,1325,1325,1325,0
20230814,092800,11163999,1325,1325,1325,1325,0
20230814,092700,11163999,1325,1325,1325,1325,10
20230814,092600,11150749,1325,1325,1325,1325,1
20230814,092500,11149424,1325,1325,1325,1325,0
20230814,092400,11149424,1325,1325,1325,1325,0
20230814,092300,11149424,1325,1325,1325,1325,0
20230814,092200,11149424,1325,1325,1325,1325,0
20230814,092100,11149424,1325,1325,1325,1325,5
20230814,092000,11142799,1326,1326,1326,1326,0
20230814,091900,11142799,1326,1326,1326,1326,0
20230814,091800,11142799,1326,1326,1326,1326,0
20230814,091700,11142799,1326,1326,1326,1326,0
20230814,091600,11142799,1326,1326,1326,1326,0
20230814,091500,11142799,1326,1319,1327,1316,278
20230814,091400,10776525,1328,1325,1328,1325,55
20230814,091300,10703495,1325,1324,1325,1324,302
20230814,091200,10303646,1324,1324,1324,1324,0
20230814,091100,10303646,1324,1323,1324,1323,60
20230814,091000,10224265,1323,1314,1323,1314,3012
20230814,090900,6266445,1313,1313,1313,1313,317
20230814,090800,5850224,1314,1314,1314,1314,29
20230814,090700,5812118,1314,1309,1314,1308,1001
20230814,090600,4502304,1308,1308,1308,1308,37
20230814,090500,4453908,1308,1312,1312,1308,202
20230814,090400,4189392,1314,1314,1314,1314,10
20230814,090300,4176252,1309,1313,1315,1309,1143
20230814,090200,2677876,1314,1317,1317,1314,1293
20230814,090100,977648,1317,1317,1317,1317,0
20230814,090000,977648,1317,1324,1324,1317,741