stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184200,65141797,1467,1467,1467,1467,570
20230914,184100,65141797,1467,1467,1467,1467,0
20230914,184000,65141797,1467,1467,1467,1467,0
20230914,183900,65141797,1467,1467,1467,1467,0
20230914,183800,65141797,1467,1467,1467,1467,0
20230914,183700,65141797,1467,1467,1467,1467,0
20230914,183600,65141797,1467,1467,1467,1467,0
20230914,183500,65141797,1467,1467,1467,1467,0
20230914,183400,65141797,1467,1467,1467,1467,0
20230914,183300,65141797,1467,1467,1467,1467,0
20230914,183200,65141797,1467,1467,1467,1467,0
20230914,183100,65141797,1467,1467,1467,1467,0
20230914,183000,65141797,1467,1467,1467,1467,0
20230914,182900,65141797,1467,1467,1467,1467,0
20230914,182800,65141797,1467,1467,1467,1467,0
20230914,182700,65141797,1467,1467,1467,1467,0
20230914,182600,65141797,1467,1467,1467,1467,0
20230914,182500,65141797,1467,1467,1467,1467,0
20230914,182400,65141797,1467,1467,1467,1467,0
20230914,182300,65141797,1467,1467,1467,1467,0
20230914,182200,65141797,1467,1467,1467,1467,0
20230914,182100,65141797,1467,1467,1467,1467,0
20230914,182000,65141797,1467,1467,1467,1467,0
20230914,181900,65141797,1467,1467,1467,1467,0
20230914,181800,65141797,1467,1467,1467,1467,0
20230914,181700,65141797,1467,1467,1467,1467,0
20230914,181600,65141797,1467,1467,1467,1467,0
20230914,181500,65141797,1467,1467,1467,1467,0
20230914,181400,65141797,1467,1467,1467,1467,0
20230914,181300,65141797,1467,1467,1467,1467,0
20230914,181200,65141797,1467,1467,1467,1467,570
20230914,181100,65141797,1467,1467,1467,1467,0
20230914,181000,65141797,1467,1467,1467,1467,0
20230914,180900,65141797,1467,1467,1467,1467,0
20230914,180800,65141797,1467,1467,1467,1467,0
20230914,180700,65141797,1467,1467,1467,1467,0
20230914,180600,65141797,1467,1467,1467,1467,0
20230914,180500,65141797,1467,1467,1467,1467,0
20230914,180400,65141797,1467,1467,1467,1467,0
20230914,180300,65141797,1467,1467,1467,1467,0
20230914,180200,65141797,1467,1467,1467,1467,0
20230914,180100,65141797,1467,1467,1467,1467,0
20230914,180000,65141797,1467,1467,1467,1467,0
20230914,175900,65141797,1467,1467,1467,1467,0
20230914,175800,65141797,1467,1467,1467,1467,0
20230914,175700,65141797,1467,1467,1467,1467,0
20230914,175600,65141797,1467,1467,1467,1467,0
20230914,175500,65141797,1467,1467,1467,1467,0
20230914,175400,65141797,1467,1467,1467,1467,0
20230914,175300,65141797,1467,1467,1467,1467,0
20230914,175200,65141797,1467,1467,1467,1467,0
20230914,175100,65141797,1467,1467,1467,1467,0
20230914,175000,65141797,1467,1467,1467,1467,0
20230914,174900,65141797,1467,1467,1467,1467,0
20230914,174800,65141797,1467,1467,1467,1467,0
20230914,174700,65141797,1467,1467,1467,1467,0
20230914,174600,65141797,1467,1467,1467,1467,0
20230914,174500,65141797,1467,1467,1467,1467,0
20230914,174400,65141797,1467,1467,1467,1467,0
20230914,174300,65141797,1467,1467,1467,1467,0
20230914,174200,65141797,1467,1467,1467,1467,570
20230914,174100,65141797,1467,1467,1467,1467,0
20230914,174000,65141797,1467,1467,1467,1467,0
20230914,173900,65141797,1467,1467,1467,1467,0
20230914,173800,65141797,1467,1467,1467,1467,0
20230914,173700,65141797,1467,1467,1467,1467,0
20230914,173600,65141797,1467,1467,1467,1467,0
20230914,173500,65141797,1467,1467,1467,1467,0
20230914,173400,65141797,1467,1467,1467,1467,0
20230914,173300,65141797,1467,1467,1467,1467,0
20230914,173200,65141797,1467,1467,1467,1467,0
20230914,173100,65141797,1467,1467,1467,1467,0
20230914,173000,65141797,1467,1467,1467,1467,0
20230914,172900,65141797,1467,1467,1467,1467,0
20230914,172800,65141797,1467,1467,1467,1467,0
20230914,172700,65141797,1467,1467,1467,1467,0
20230914,172600,65141797,1467,1467,1467,1467,0
20230914,172500,65141797,1467,1467,1467,1467,0
20230914,172400,65141797,1467,1467,1467,1467,0
20230914,172300,65141797,1467,1467,1467,1467,0
20230914,172200,65141797,1467,1467,1467,1467,0
20230914,172100,65141797,1467,1467,1467,1467,0
20230914,172000,65141797,1467,1467,1467,1467,0
20230914,171900,65141797,1467,1467,1467,1467,0
20230914,171800,65141797,1467,1467,1467,1467,0
20230914,171700,65141797,1467,1467,1467,1467,0
20230914,171600,65141797,1467,1467,1467,1467,0
20230914,171500,65141797,1467,1467,1467,1467,0
20230914,171400,65141797,1467,1467,1467,1467,0
20230914,171300,65141797,1467,1467,1467,1467,0
20230914,171200,65141797,1467,1467,1467,1467,570
20230914,171100,65141797,1467,1467,1467,1467,0
20230914,171000,65141797,1467,1467,1467,1467,0
20230914,170900,65141797,1467,1467,1467,1467,0
20230914,170800,65141797,1467,1467,1467,1467,0
20230914,170700,65141797,1467,1467,1467,1467,0
20230914,170600,65141797,1467,1467,1467,1467,0
20230914,170500,65141797,1467,1467,1467,1467,0
20230914,170400,65141797,1467,1467,1467,1467,0
20230914,170300,65141797,1467,1467,1467,1467,0
20230914,170200,65141797,1467,1467,1467,1467,0
20230914,170100,65141797,1467,1467,1467,1467,0
20230914,170000,65141797,1467,1467,1467,1467,0
20230914,165900,65141797,1467,1467,1467,1467,0
20230914,165800,65141797,1467,1467,1467,1467,0
20230914,165700,65141797,1467,1467,1467,1467,0
20230914,165600,65141797,1467,1467,1467,1467,0
20230914,165500,65141797,1467,1467,1467,1467,0
20230914,165400,65141797,1467,1467,1467,1467,0
20230914,165300,65141797,1467,1467,1467,1467,0
20230914,165200,65141797,1467,1467,1467,1467,0
20230914,165100,65141797,1467,1467,1467,1467,0
20230914,165000,65141797,1467,1467,1467,1467,0
20230914,164900,65141797,1467,1467,1467,1467,0
20230914,164800,65141797,1467,1467,1467,1467,0
20230914,164700,65141797,1467,1467,1467,1467,0
20230914,164600,65141797,1467,1467,1467,1467,0
20230914,164500,65141797,1467,1467,1467,1467,0
20230914,164400,65141797,1467,1467,1467,1467,0
20230914,164300,65141797,1467,1467,1467,1467,0
20230914,164200,65141797,1467,1467,1467,1467,570
20230914,164100,65141797,1467,1467,1467,1467,0
20230914,164000,65141797,1467,1467,1467,1467,0
20230914,163900,65141797,1467,1467,1467,1467,0
20230914,163800,65141797,1467,1467,1467,1467,0
20230914,163700,65141797,1467,1467,1467,1467,0
20230914,163600,65141797,1467,1467,1467,1467,0
20230914,163500,65141797,1467,1467,1467,1467,0
20230914,163400,65141797,1467,1467,1467,1467,0
20230914,163300,65141797,1467,1467,1467,1467,0
20230914,163200,65141797,1467,1467,1467,1467,0
20230914,163100,65141797,1467,1467,1467,1467,0
20230914,163000,65141797,1467,1467,1467,1467,0
20230914,162900,65141797,1467,1467,1467,1467,0
20230914,162800,65141797,1467,1467,1467,1467,0
20230914,162700,65141797,1467,1467,1467,1467,0
20230914,162600,65141797,1467,1467,1467,1467,0
20230914,162500,65141797,1467,1467,1467,1467,0
20230914,162400,65141797,1467,1467,1467,1467,0
20230914,162300,65141797,1467,1467,1467,1467,0
20230914,162200,65141797,1467,1467,1467,1467,0
20230914,162100,65141797,1467,1467,1467,1467,0
20230914,162000,65141797,1467,1467,1467,1467,0
20230914,161900,65141797,1467,1467,1467,1467,0
20230914,161800,65141797,1467,1467,1467,1467,0
20230914,161700,65141797,1467,1467,1467,1467,0
20230914,161600,65141797,1467,1467,1467,1467,0
20230914,161500,65141797,1467,1467,1467,1467,0
20230914,161400,65141797,1467,1467,1467,1467,0
20230914,161300,65141797,1467,1467,1467,1467,0
20230914,161200,65141797,1467,1467,1467,1467,570
20230914,161100,65141797,1467,1467,1467,1467,0
20230914,161000,65141797,1467,1467,1467,1467,0
20230914,160900,65141797,1467,1467,1467,1467,0
20230914,160800,65141797,1467,1467,1467,1467,0
20230914,160700,65141797,1467,1467,1467,1467,0
20230914,160600,65141797,1467,1467,1467,1467,0
20230914,160500,65141797,1467,1467,1467,1467,0
20230914,160400,65141797,1467,1467,1467,1467,0
20230914,160300,65141797,1467,1467,1467,1467,0
20230914,160200,65141797,1467,1467,1467,1467,0
20230914,160100,65141797,1467,1467,1467,1467,0
20230914,160000,65141797,1467,1467,1467,1467,0
20230914,155900,65141797,1467,1467,1467,1467,0
20230914,155800,65141797,1467,1467,1467,1467,0
20230914,155700,65141797,1467,1467,1467,1467,0
20230914,155600,65141797,1467,1467,1467,1467,0
20230914,155500,65141797,1467,1467,1467,1467,0
20230914,155400,65141797,1467,1467,1467,1467,0
20230914,155300,65141797,1467,1467,1467,1467,0
20230914,155200,65141797,1467,1467,1467,1467,0
20230914,155100,65141797,1467,1467,1467,1467,0
20230914,155000,65141797,1467,1467,1467,1467,0
20230914,154900,65141797,1467,1467,1467,1467,0
20230914,154800,65141797,1467,1467,1467,1467,0
20230914,154700,65141797,1467,1467,1467,1467,0
20230914,154600,65141797,1467,1467,1467,1467,0
20230914,154500,65141797,1467,1467,1467,1467,0
20230914,154400,65141797,1467,1467,1467,1467,0
20230914,154300,65141797,1467,1467,1467,1467,0
20230914,154200,65141797,1467,1467,1467,1467,570
20230914,154100,65141797,1467,1467,1467,1467,0
20230914,154000,65141797,1467,1467,1467,1467,0
20230914,153900,65141797,1467,1467,1467,1467,0
20230914,153800,65141797,1467,1467,1467,1467,0
20230914,153700,65141797,1467,1467,1467,1467,0
20230914,153600,65141797,1467,1467,1467,1467,0
20230914,153500,65141797,1467,1467,1467,1467,0
20230914,153400,65141797,1467,1467,1467,1467,0
20230914,153300,65141797,1467,1467,1467,1467,0
20230914,153200,65141797,1467,1467,1467,1467,0
20230914,153100,65141797,1467,1467,1467,1467,0
20230914,153000,65141797,1467,1467,1467,1467,570
20230914,152900,64305607,1467,1467,1467,1467,0
20230914,152800,64305607,1467,1467,1467,1467,0
20230914,152700,64305607,1467,1467,1467,1467,0
20230914,152600,64305607,1467,1467,1467,1467,0
20230914,152500,64305607,1467,1467,1467,1467,0
20230914,152400,64305607,1467,1467,1467,1467,0
20230914,152300,64305607,1467,1467,1467,1467,0
20230914,152200,64305607,1467,1467,1467,1467,0
20230914,152100,64305607,1467,1467,1467,1467,0
20230914,152000,64305607,1467,1467,1467,1467,0
20230914,151900,64305607,1467,1467,1467,1467,100
20230914,151800,64158907,1467,1467,1467,1467,372
20230914,151700,63613183,1467,1467,1467,1467,0
20230914,151600,63613183,1467,1467,1467,1467,0
20230914,151500,63613183,1467,1467,1467,1467,3
20230914,151400,63608782,1467,1467,1467,1467,0
20230914,151300,63608782,1467,1467,1467,1467,100
20230914,151200,63462082,1467,1467,1467,1467,1
20230914,151100,63460615,1467,1467,1467,1467,0
20230914,151000,63460615,1467,1467,1467,1467,0
20230914,150900,63460615,1467,1467,1467,1467,0
20230914,150800,63460615,1467,1465,1467,1459,1502
20230914,150700,61268511,1467,1467,1467,1467,0
20230914,150600,61268511,1467,1467,1467,1467,0
20230914,150500,61268511,1467,1467,1467,1467,0
20230914,150400,61268511,1467,1467,1467,1467,0
20230914,150300,61268511,1467,1467,1467,1467,0
20230914,150200,61268511,1467,1467,1467,1467,0
20230914,150100,61268511,1467,1467,1467,1467,0
20230914,150000,61268511,1467,1467,1467,1467,0
20230914,145900,61268511,1467,1467,1467,1467,0
20230914,145800,61268511,1467,1467,1467,1467,0
20230914,145700,61268511,1467,1467,1467,1467,1
20230914,145600,61267044,1460,1460,1460,1460,0
20230914,145500,61267044,1460,1460,1460,1460,63
20230914,145400,61175064,1467,1467,1467,1467,2
20230914,145300,61172130,1460,1460,1460,1460,1149
20230914,145200,59494590,1460,1460,1460,1460,1519
20230914,145100,57276850,1461,1461,1461,1461,10
20230914,145000,57262240,1461,1461,1461,1461,0
20230914,144900,57262240,1461,1461,1461,1461,0
20230914,144800,57262240,1461,1461,1461,1461,0
20230914,144700,57262240,1461,1461,1461,1461,2
20230914,144600,57259318,1461,1462,1462,1461,1937
20230914,144500,54428769,1467,1467,1467,1467,0
20230914,144400,54428769,1467,1467,1467,1467,0
20230914,144300,54428769,1467,1467,1467,1467,0
20230914,144200,54428769,1467,1462,1467,1462,801
20230914,144100,53257702,1468,1468,1468,1468,0
20230914,144000,53257702,1468,1468,1468,1468,0
20230914,143900,53257702,1468,1467,1468,1467,4
20230914,143800,53251833,1469,1469,1469,1469,0
20230914,143700,53251833,1469,1469,1469,1469,0
20230914,143600,53251833,1469,1469,1469,1469,623
20230914,143500,52336646,1469,1468,1469,1468,1000
20230914,143400,50867886,1470,1470,1470,1470,0
20230914,143300,50867886,1470,1470,1470,1470,0
20230914,143200,50867886,1470,1470,1470,1470,0
20230914,143100,50867886,1470,1470,1470,1470,0
20230914,143000,50867886,1470,1470,1470,1470,0
20230914,142900,50867886,1470,1470,1470,1470,0
20230914,142800,50867886,1470,1470,1470,1470,0
20230914,142700,50867886,1470,1470,1470,1470,0
20230914,142600,50867886,1470,1470,1470,1470,0
20230914,142500,50867886,1470,1470,1470,1470,0
20230914,142400,50867886,1470,1470,1470,1470,0
20230914,142300,50867886,1470,1470,1470,1470,0
20230914,142200,50867886,1470,1470,1470,1470,0
20230914,142100,50867886,1470,1470,1470,1470,0
20230914,142000,50867886,1470,1470,1470,1470,0
20230914,141900,50867886,1470,1470,1470,1470,0
20230914,141800,50867886,1470,1470,1470,1470,0
20230914,141700,50867886,1470,1470,1470,1470,0
20230914,141600,50867886,1470,1470,1470,1470,0
20230914,141500,50867886,1470,1470,1470,1470,0
20230914,141400,50867886,1470,1470,1470,1470,0
20230914,141300,50867886,1470,1470,1470,1470,0
20230914,141200,50867886,1470,1470,1470,1470,1
20230914,141100,50866416,1467,1469,1469,1467,285
20230914,141000,50447753,1469,1469,1469,1469,1188
20230914,140900,48702581,1469,1469,1469,1469,0
20230914,140800,48702581,1469,1469,1469,1469,0
20230914,140700,48702581,1469,1469,1469,1469,1
20230914,140600,48701112,1467,1467,1467,1467,0
20230914,140500,48701112,1467,1467,1467,1467,0
20230914,140400,48701112,1467,1467,1467,1467,0
20230914,140300,48701112,1467,1467,1467,1467,0
20230914,140200,48701112,1467,1467,1467,1467,0
20230914,140100,48701112,1467,1467,1467,1467,89
20230914,140000,48570549,1467,1467,1467,1467,0
20230914,135900,48570549,1467,1467,1467,1467,0
20230914,135800,48570549,1467,1467,1467,1467,0
20230914,135700,48570549,1467,1467,1467,1467,0
20230914,135600,48570549,1467,1467,1467,1467,0
20230914,135500,48570549,1467,1467,1467,1467,0
20230914,135400,48570549,1467,1467,1467,1467,0
20230914,135300,48570549,1467,1467,1467,1467,0
20230914,135200,48570549,1467,1467,1467,1467,1
20230914,135100,48569082,1461,1461,1461,1461,0
20230914,135000,48569082,1461,1461,1461,1461,8
20230914,134900,48557394,1468,1468,1468,1468,0
20230914,134800,48557394,1468,1468,1468,1468,0
20230914,134700,48557394,1468,1468,1468,1468,0
20230914,134600,48557394,1468,1468,1468,1468,0
20230914,134500,48557394,1468,1468,1468,1468,0
20230914,134400,48557394,1468,1468,1468,1468,0
20230914,134300,48557394,1468,1468,1468,1468,0
20230914,134200,48557394,1468,1468,1468,1468,0
20230914,134100,48557394,1468,1468,1468,1468,0
20230914,134000,48557394,1468,1468,1468,1468,0
20230914,133900,48557394,1468,1468,1468,1468,0
20230914,133800,48557394,1468,1468,1468,1468,0
20230914,133700,48557394,1468,1468,1468,1468,0
20230914,133600,48557394,1468,1468,1468,1468,0
20230914,133500,48557394,1468,1468,1468,1468,0
20230914,133400,48557394,1468,1459,1468,1459,325
20230914,133300,48083210,1459,1459,1459,1459,94
20230914,133200,47946064,1459,1459,1459,1459,0
20230914,133100,47946064,1459,1460,1460,1459,2582
20230914,133000,44177776,1469,1469,1469,1469,0
20230914,132900,44177776,1469,1467,1469,1467,5
20230914,132800,44170439,1467,1467,1467,1467,0
20230914,132700,44170439,1467,1467,1467,1467,3
20230914,132600,44166038,1467,1467,1467,1467,0
20230914,132500,44166038,1467,1467,1467,1467,0
20230914,132400,44166038,1467,1460,1467,1460,2001
20230914,132300,41244571,1467,1467,1467,1467,400
20230914,132200,40657771,1467,1467,1467,1467,0
20230914,132100,40657771,1467,1467,1467,1467,0
20230914,132000,40657771,1467,1462,1467,1461,1259
20230914,131900,38818067,1469,1469,1469,1469,0
20230914,131800,38818067,1469,1469,1469,1469,0
20230914,131700,38818067,1469,1469,1469,1469,0
20230914,131600,38818067,1469,1469,1469,1469,0
20230914,131500,38818067,1469,1469,1469,1469,0
20230914,131400,38818067,1469,1469,1469,1469,0
20230914,131300,38818067,1469,1464,1469,1460,2564
20230914,131200,35067759,1469,1469,1469,1469,0
20230914,131100,35067759,1469,1469,1469,1469,0
20230914,131000,35067759,1469,1469,1469,1469,0
20230914,130900,35067759,1469,1469,1469,1469,0
20230914,130800,35067759,1469,1469,1469,1469,0
20230914,130700,35067759,1469,1469,1469,1469,0
20230914,130600,35067759,1469,1469,1469,1469,5
20230914,130500,35060414,1469,1469,1469,1469,0
20230914,130400,35060414,1469,1469,1469,1469,0
20230914,130300,35060414,1469,1469,1469,1469,0
20230914,130200,35060414,1469,1469,1469,1469,0
20230914,130100,35060414,1469,1469,1469,1469,0
20230914,130000,35060414,1469,1469,1469,1469,0
20230914,125900,35060414,1469,1469,1469,1469,0
20230914,125800,35060414,1469,1469,1469,1469,0
20230914,125700,35060414,1469,1469,1469,1469,0
20230914,125600,35060414,1469,1469,1469,1469,0
20230914,125500,35060414,1469,1469,1469,1469,0
20230914,125400,35060414,1469,1469,1469,1469,0
20230914,125300,35060414,1469,1469,1469,1469,0
20230914,125200,35060414,1469,1469,1469,1469,0
20230914,125100,35060414,1469,1469,1469,1469,0
20230914,125000,35060414,1469,1469,1469,1469,0
20230914,124900,35060414,1469,1469,1469,1469,0
20230914,124800,35060414,1469,1469,1469,1469,0
20230914,124700,35060414,1469,1469,1469,1469,0
20230914,124600,35060414,1469,1469,1469,1469,0
20230914,124500,35060414,1469,1469,1469,1469,0
20230914,124400,35060414,1469,1469,1469,1469,0
20230914,124300,35060414,1469,1469,1469,1469,0
20230914,124200,35060414,1469,1469,1469,1469,0
20230914,124100,35060414,1469,1469,1469,1469,0
20230914,124000,35060414,1469,1469,1469,1469,0
20230914,123900,35060414,1469,1469,1469,1469,0
20230914,123800,35060414,1469,1469,1469,1469,0
20230914,123700,35060414,1469,1469,1469,1469,0
20230914,123600,35060414,1469,1469,1469,1469,0
20230914,123500,35060414,1469,1469,1469,1469,0
20230914,123400,35060414,1469,1469,1469,1469,0
20230914,123300,35060414,1469,1464,1469,1463,2001
20230914,123200,32132692,1464,1464,1464,1464,41
20230914,123100,32072668,1469,1469,1469,1469,0
20230914,123000,32072668,1469,1469,1469,1469,0
20230914,122900,32072668,1469,1469,1469,1469,0
20230914,122800,32072668,1469,1469,1469,1469,8
20230914,122700,32060916,1469,1469,1469,1469,0
20230914,122600,32060916,1469,1469,1469,1469,0
20230914,122500,32060916,1469,1469,1469,1469,0
20230914,122400,32060916,1469,1469,1469,1469,0
20230914,122300,32060916,1469,1469,1469,1469,0
20230914,122200,32060916,1469,1469,1469,1469,0
20230914,122100,32060916,1469,1469,1469,1469,0
20230914,122000,32060916,1469,1469,1469,1469,0
20230914,121900,32060916,1469,1469,1469,1469,0
20230914,121800,32060916,1469,1469,1469,1469,0
20230914,121700,32060916,1469,1469,1469,1469,0
20230914,121600,32060916,1469,1469,1469,1469,0
20230914,121500,32060916,1469,1469,1469,1469,0
20230914,121400,32060916,1469,1469,1469,1469,0
20230914,121300,32060916,1469,1469,1469,1469,0
20230914,121200,32060916,1469,1469,1469,1469,1
20230914,121100,32059447,1469,1469,1469,1469,0
20230914,121000,32059447,1469,1464,1469,1463,165
20230914,120900,31817943,1469,1469,1469,1469,0
20230914,120800,31817943,1469,1469,1469,1469,0
20230914,120700,31817943,1469,1469,1469,1469,0
20230914,120600,31817943,1469,1469,1469,1469,0
20230914,120500,31817943,1469,1469,1469,1469,0
20230914,120400,31817943,1469,1469,1469,1469,2
20230914,120300,31815005,1469,1469,1469,1469,0
20230914,120200,31815005,1469,1469,1469,1469,0
20230914,120100,31815005,1469,1469,1469,1469,0
20230914,120000,31815005,1469,1469,1469,1469,0
20230914,115900,31815005,1469,1469,1469,1469,0
20230914,115800,31815005,1469,1469,1469,1469,0
20230914,115700,31815005,1469,1469,1469,1469,0
20230914,115600,31815005,1469,1469,1469,1469,0
20230914,115500,31815005,1469,1469,1469,1469,0
20230914,115400,31815005,1469,1469,1469,1469,4
20230914,115300,31809129,1469,1464,1469,1464,17
20230914,115200,31784236,1464,1464,1464,1464,3001
20230914,115100,27390772,1465,1465,1465,1465,0
20230914,115000,27390772,1465,1466,1466,1465,2757
20230914,114900,23351389,1467,1471,1471,1467,1914
20230914,114800,20543547,1467,1467,1467,1467,1
20230914,114700,20542080,1471,1471,1471,1471,0
20230914,114600,20542080,1471,1471,1471,1471,0
20230914,114500,20542080,1471,1471,1471,1471,0
20230914,114400,20542080,1471,1471,1471,1471,0
20230914,114300,20542080,1471,1467,1471,1467,301
20230914,114200,20100509,1471,1471,1471,1471,0
20230914,114100,20100509,1471,1471,1471,1471,0
20230914,114000,20100509,1471,1471,1471,1471,0
20230914,113900,20100509,1471,1471,1471,1471,0
20230914,113800,20100509,1471,1471,1471,1471,0
20230914,113700,20100509,1471,1471,1471,1471,0
20230914,113600,20100509,1471,1471,1471,1471,0
20230914,113500,20100509,1471,1471,1471,1471,0
20230914,113400,20100509,1471,1471,1471,1471,0
20230914,113300,20100509,1471,1471,1471,1471,0
20230914,113200,20100509,1471,1471,1471,1471,0
20230914,113100,20100509,1471,1471,1471,1471,0
20230914,113000,20100509,1471,1471,1471,1471,0
20230914,112900,20100509,1471,1471,1471,1471,0
20230914,112800,20100509,1471,1471,1471,1471,0
20230914,112700,20100509,1471,1471,1471,1471,0
20230914,112600,20100509,1471,1471,1471,1471,0
20230914,112500,20100509,1471,1471,1471,1471,0
20230914,112400,20100509,1471,1471,1471,1471,0
20230914,112300,20100509,1471,1471,1471,1471,0
20230914,112200,20100509,1471,1471,1471,1471,0
20230914,112100,20100509,1471,1471,1471,1471,0
20230914,112000,20100509,1471,1471,1471,1471,2
20230914,111900,20097567,1467,1469,1469,1467,490
20230914,111800,19378388,1470,1470,1470,1470,0
20230914,111700,19378388,1470,1473,1473,1470,11
20230914,111600,19362215,1472,1472,1472,1472,252
20230914,111500,18991271,1474,1474,1474,1474,0
20230914,111400,18991271,1474,1474,1474,1474,0
20230914,111300,18991271,1474,1474,1474,1474,0
20230914,111200,18991271,1474,1474,1474,1474,0
20230914,111100,18991271,1474,1474,1474,1474,0
20230914,111000,18991271,1474,1474,1474,1474,550
20230914,110900,18180571,1474,1472,1474,1472,8
20230914,110800,18168793,1474,1474,1474,1474,0
20230914,110700,18168793,1474,1474,1474,1474,0
20230914,110600,18168793,1474,1474,1474,1474,0
20230914,110500,18168793,1474,1474,1474,1474,0
20230914,110400,18168793,1474,1474,1474,1474,0
20230914,110300,18168793,1474,1474,1474,1474,0
20230914,110200,18168793,1474,1474,1474,1474,0
20230914,110100,18168793,1474,1474,1474,1474,0
20230914,110000,18168793,1474,1474,1474,1474,0
20230914,105900,18168793,1474,1474,1474,1474,0
20230914,105800,18168793,1474,1474,1474,1474,0
20230914,105700,18168793,1474,1474,1474,1474,1
20230914,105600,18167319,1472,1472,1472,1472,0
20230914,105500,18167319,1472,1472,1472,1472,484
20230914,105400,17454871,1472,1472,1472,1472,0
20230914,105300,17454871,1472,1472,1472,1472,0
20230914,105200,17454871,1472,1472,1472,1472,0
20230914,105100,17454871,1472,1472,1472,1472,0
20230914,105000,17454871,1472,1472,1472,1472,0
20230914,104900,17454871,1472,1472,1472,1472,0
20230914,104800,17454871,1472,1472,1472,1472,0
20230914,104700,17454871,1472,1472,1472,1472,0
20230914,104600,17454871,1472,1472,1472,1472,0
20230914,104500,17454871,1472,1472,1472,1472,0
20230914,104400,17454871,1472,1472,1472,1472,0
20230914,104300,17454871,1472,1472,1472,1472,0
20230914,104200,17454871,1472,1472,1472,1472,52
20230914,104100,17378327,1472,1472,1472,1472,0
20230914,104000,17378327,1472,1472,1472,1472,0
20230914,103900,17378327,1472,1472,1472,1472,0
20230914,103800,17378327,1472,1472,1472,1472,0
20230914,103700,17378327,1472,1472,1472,1472,0
20230914,103600,17378327,1472,1472,1472,1472,0
20230914,103500,17378327,1472,1472,1472,1472,0
20230914,103400,17378327,1472,1472,1472,1472,1
20230914,103300,17376855,1469,1469,1469,1469,0
20230914,103200,17376855,1469,1469,1469,1469,0
20230914,103100,17376855,1469,1469,1469,1469,1
20230914,103000,17375386,1470,1471,1472,1470,78
20230914,102900,17260648,1469,1469,1469,1469,300
20230914,102800,16819948,1470,1470,1470,1470,0
20230914,102700,16819948,1470,1470,1470,1470,0
20230914,102600,16819948,1470,1470,1470,1470,0
20230914,102500,16819948,1470,1472,1472,1470,500
20230914,102400,16084348,1473,1473,1473,1473,0
20230914,102300,16084348,1473,1473,1473,1473,0
20230914,102200,16084348,1473,1473,1473,1473,0
20230914,102100,16084348,1473,1467,1473,1465,3844
20230914,102000,10446656,1467,1467,1467,1467,40
20230914,101900,10387976,1475,1475,1475,1475,0
20230914,101800,10387976,1475,1475,1475,1475,0
20230914,101700,10387976,1475,1475,1475,1475,0
20230914,101600,10387976,1475,1475,1475,1475,0
20230914,101500,10387976,1475,1475,1475,1475,0
20230914,101400,10387976,1475,1475,1475,1475,0
20230914,101300,10387976,1475,1475,1475,1475,0
20230914,101200,10387976,1475,1475,1475,1475,0
20230914,101100,10387976,1475,1475,1475,1475,100
20230914,101000,10240476,1475,1475,1475,1475,0
20230914,100900,10240476,1475,1467,1475,1467,501
20230914,100800,9505501,1475,1475,1475,1475,0
20230914,100700,9505501,1475,1475,1475,1475,0
20230914,100600,9505501,1475,1475,1475,1475,0
20230914,100500,9505501,1475,1475,1475,1475,0
20230914,100400,9505501,1475,1475,1475,1475,0
20230914,100300,9505501,1475,1475,1475,1475,0
20230914,100200,9505501,1475,1475,1475,1475,0
20230914,100100,9505501,1475,1475,1475,1475,2
20230914,100000,9502551,1466,1466,1466,1466,10
20230914,095900,9487891,1475,1475,1475,1475,0
20230914,095800,9487891,1475,1475,1475,1475,0
20230914,095700,9487891,1475,1475,1475,1475,5
20230914,095600,9480516,1475,1475,1475,1475,0
20230914,095500,9480516,1475,1474,1475,1474,1005
20230914,095400,7998294,1474,1474,1474,1474,5
20230914,095300,7990924,1474,1470,1474,1466,328
20230914,095200,7509150,1475,1475,1475,1475,0
20230914,095100,7509150,1475,1475,1475,1475,0
20230914,095000,7509150,1475,1475,1475,1475,0
20230914,094900,7509150,1475,1475,1475,1475,0
20230914,094800,7509150,1475,1475,1475,1475,0
20230914,094700,7509150,1475,1475,1475,1475,0
20230914,094600,7509150,1475,1475,1475,1475,0
20230914,094500,7509150,1475,1470,1475,1470,11
20230914,094400,7492930,1475,1475,1475,1475,1
20230914,094300,7491455,1470,1469,1470,1469,895
20230914,094200,6175871,1470,1466,1470,1466,2017
20230914,094100,3213424,1467,1469,1469,1467,402
20230914,094000,2623593,1468,1468,1468,1468,20
20230914,093900,2594233,1469,1469,1469,1469,571
20230914,093800,1755434,1469,1469,1469,1469,0
20230914,093700,1755434,1469,1469,1469,1469,0
20230914,093600,1755434,1469,1469,1469,1469,0
20230914,093500,1755434,1469,1469,1469,1469,500
20230914,093400,1020934,1469,1469,1469,1469,1
20230914,093300,1019465,1468,1468,1468,1468,11
20230914,093200,1003317,1469,1469,1469,1469,0
20230914,093100,1003317,1469,1469,1469,1469,1
20230914,093000,1001848,1469,1469,1469,1469,307
20230914,092900,550865,1469,1469,1469,1469,0
20230914,092800,550865,1469,1469,1469,1469,0
20230914,092700,550865,1469,1469,1469,1469,0
20230914,092600,550865,1469,1469,1469,1469,0
20230914,092500,550865,1469,1469,1469,1469,0
20230914,092400,550865,1469,1469,1469,1469,0
20230914,092300,550865,1469,1469,1469,1469,0
20230914,092200,550865,1469,1469,1469,1469,0
20230914,092100,550865,1469,1469,1469,1469,1
20230914,092000,549396,1469,1469,1469,1469,0
20230914,091900,549396,1469,1469,1469,1469,0
20230914,091800,549396,1469,1469,1469,1469,0
20230914,091700,549396,1469,1469,1469,1469,6
20230914,091600,540582,1469,1469,1469,1469,0
20230914,091500,540582,1469,1469,1469,1469,0
20230914,091400,540582,1469,1469,1469,1469,300
20230914,091300,99882,1469,1469,1469,1469,0
20230914,091200,99882,1469,1469,1469,1469,0
20230914,091100,99882,1469,1469,1469,1469,0
20230914,091000,99882,1469,1469,1469,1469,1
20230914,090900,98413,1469,1469,1469,1469,0
20230914,090800,98413,1469,1469,1469,1469,1
20230914,090700,96944,1467,1467,1467,1467,0
20230914,090600,96944,1467,1467,1467,1467,4
20230914,090500,91076,1467,1469,1469,1467,5
20230914,090400,83733,1469,1469,1469,1467,53
20230914,090300,5880,1470,1470,1470,1470,0
20230914,090200,5880,1470,1470,1470,1470,0
20230914,090100,5880,1470,1470,1470,1470,0
20230914,090000,5880,1470,1470,1470,1470,4