stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,204000,212446715,803,803,803,803,2429
20230914,203900,212446715,803,803,803,803,0
20230914,203800,212446715,803,803,803,803,0
20230914,203700,212446715,803,803,803,803,0
20230914,203600,212446715,803,803,803,803,0
20230914,203500,212446715,803,803,803,803,0
20230914,203400,212446715,803,803,803,803,0
20230914,203300,212446715,803,803,803,803,0
20230914,203200,212446715,803,803,803,803,0
20230914,203100,212446715,803,803,803,803,0
20230914,203000,212446715,803,803,803,803,0
20230914,202900,212446715,803,803,803,803,0
20230914,202800,212446715,803,803,803,803,0
20230914,202700,212446715,803,803,803,803,0
20230914,202600,212446715,803,803,803,803,0
20230914,202500,212446715,803,803,803,803,0
20230914,202400,212446715,803,803,803,803,0
20230914,202300,212446715,803,803,803,803,0
20230914,202200,212446715,803,803,803,803,0
20230914,202100,212446715,803,803,803,803,0
20230914,202000,212446715,803,803,803,803,0
20230914,201900,212446715,803,803,803,803,0
20230914,201800,212446715,803,803,803,803,0
20230914,201700,212446715,803,803,803,803,0
20230914,201600,212446715,803,803,803,803,0
20230914,201500,212446715,803,803,803,803,0
20230914,201400,212446715,803,803,803,803,0
20230914,201300,212446715,803,803,803,803,0
20230914,201200,212446715,803,803,803,803,0
20230914,201100,212446715,803,803,803,803,0
20230914,201000,212446715,803,803,803,803,2429
20230914,200900,212446715,803,803,803,803,0
20230914,200800,212446715,803,803,803,803,0
20230914,200700,212446715,803,803,803,803,0
20230914,200600,212446715,803,803,803,803,0
20230914,200500,212446715,803,803,803,803,0
20230914,200400,212446715,803,803,803,803,0
20230914,200300,212446715,803,803,803,803,0
20230914,200200,212446715,803,803,803,803,0
20230914,200100,212446715,803,803,803,803,0
20230914,200000,212446715,803,803,803,803,0
20230914,195900,212446715,803,803,803,803,0
20230914,195800,212446715,803,803,803,803,0
20230914,195700,212446715,803,803,803,803,0
20230914,195600,212446715,803,803,803,803,0
20230914,195500,212446715,803,803,803,803,0
20230914,195400,212446715,803,803,803,803,0
20230914,195300,212446715,803,803,803,803,0
20230914,195200,212446715,803,803,803,803,0
20230914,195100,212446715,803,803,803,803,0
20230914,195000,212446715,803,803,803,803,0
20230914,194900,212446715,803,803,803,803,0
20230914,194800,212446715,803,803,803,803,0
20230914,194700,212446715,803,803,803,803,0
20230914,194600,212446715,803,803,803,803,0
20230914,194500,212446715,803,803,803,803,0
20230914,194400,212446715,803,803,803,803,0
20230914,194300,212446715,803,803,803,803,0
20230914,194200,212446715,803,803,803,803,0
20230914,194100,212446715,803,803,803,803,0
20230914,194000,212446715,803,803,803,803,2429
20230914,193900,212446715,803,803,803,803,0
20230914,193800,212446715,803,803,803,803,0
20230914,193700,212446715,803,803,803,803,0
20230914,193600,212446715,803,803,803,803,0
20230914,193500,212446715,803,803,803,803,0
20230914,193400,212446715,803,803,803,803,0
20230914,193300,212446715,803,803,803,803,0
20230914,193200,212446715,803,803,803,803,0
20230914,193100,212446715,803,803,803,803,0
20230914,193000,212446715,803,803,803,803,0
20230914,192900,212446715,803,803,803,803,0
20230914,192800,212446715,803,803,803,803,0
20230914,192700,212446715,803,803,803,803,0
20230914,192600,212446715,803,803,803,803,0
20230914,192500,212446715,803,803,803,803,0
20230914,192400,212446715,803,803,803,803,0
20230914,192300,212446715,803,803,803,803,0
20230914,192200,212446715,803,803,803,803,0
20230914,192100,212446715,803,803,803,803,0
20230914,192000,212446715,803,803,803,803,0
20230914,191900,212446715,803,803,803,803,0
20230914,191800,212446715,803,803,803,803,0
20230914,191700,212446715,803,803,803,803,0
20230914,191600,212446715,803,803,803,803,0
20230914,191500,212446715,803,803,803,803,0
20230914,191400,212446715,803,803,803,803,0
20230914,191300,212446715,803,803,803,803,0
20230914,191200,212446715,803,803,803,803,0
20230914,191100,212446715,803,803,803,803,0
20230914,191000,212446715,803,803,803,803,2429
20230914,190900,212446715,803,803,803,803,0
20230914,190800,212446715,803,803,803,803,0
20230914,190700,212446715,803,803,803,803,0
20230914,190600,212446715,803,803,803,803,0
20230914,190500,212446715,803,803,803,803,0
20230914,190400,212446715,803,803,803,803,0
20230914,190300,212446715,803,803,803,803,0
20230914,190200,212446715,803,803,803,803,0
20230914,190100,212446715,803,803,803,803,0
20230914,190000,212446715,803,803,803,803,0
20230914,185900,212446715,803,803,803,803,0
20230914,185800,212446715,803,803,803,803,0
20230914,185700,212446715,803,803,803,803,0
20230914,185600,212446715,803,803,803,803,0
20230914,185500,212446715,803,803,803,803,0
20230914,185400,212446715,803,803,803,803,0
20230914,185300,212446715,803,803,803,803,0
20230914,185200,212446715,803,803,803,803,0
20230914,185100,212446715,803,803,803,803,0
20230914,185000,212446715,803,803,803,803,0
20230914,184900,212446715,803,803,803,803,0
20230914,184800,212446715,803,803,803,803,0
20230914,184700,212446715,803,803,803,803,0
20230914,184600,212446715,803,803,803,803,0
20230914,184500,212446715,803,803,803,803,0
20230914,184400,212446715,803,803,803,803,0
20230914,184300,212446715,803,803,803,803,0
20230914,184200,212446715,803,803,803,803,0
20230914,184100,212446715,803,803,803,803,0
20230914,184000,212446715,803,803,803,803,2429
20230914,183900,212446715,803,803,803,803,0
20230914,183800,212446715,803,803,803,803,0
20230914,183700,212446715,803,803,803,803,0
20230914,183600,212446715,803,803,803,803,0
20230914,183500,212446715,803,803,803,803,0
20230914,183400,212446715,803,803,803,803,0
20230914,183300,212446715,803,803,803,803,0
20230914,183200,212446715,803,803,803,803,0
20230914,183100,212446715,803,803,803,803,0
20230914,183000,212446715,803,803,803,803,0
20230914,182900,212446715,803,803,803,803,0
20230914,182800,212446715,803,803,803,803,0
20230914,182700,212446715,803,803,803,803,0
20230914,182600,212446715,803,803,803,803,0
20230914,182500,212446715,803,803,803,803,0
20230914,182400,212446715,803,803,803,803,0
20230914,182300,212446715,803,803,803,803,0
20230914,182200,212446715,803,803,803,803,0
20230914,182100,212446715,803,803,803,803,0
20230914,182000,212446715,803,803,803,803,0
20230914,181900,212446715,803,803,803,803,0
20230914,181800,212446715,803,803,803,803,0
20230914,181700,212446715,803,803,803,803,0
20230914,181600,212446715,803,803,803,803,0
20230914,181500,212446715,803,803,803,803,0
20230914,181400,212446715,803,803,803,803,0
20230914,181300,212446715,803,803,803,803,0
20230914,181200,212446715,803,803,803,803,0
20230914,181100,212446715,803,803,803,803,0
20230914,181000,212446715,803,803,803,803,2429
20230914,180900,212446715,803,803,803,803,0
20230914,180800,212446715,803,803,803,803,0
20230914,180700,212446715,803,803,803,803,0
20230914,180600,212446715,803,803,803,803,0
20230914,180500,212446715,803,803,803,803,0
20230914,180400,212446715,803,803,803,803,0
20230914,180300,212446715,803,803,803,803,0
20230914,180200,212446715,803,803,803,803,0
20230914,180100,212446715,803,803,803,803,0
20230914,180000,212446715,803,803,803,803,0
20230914,175900,212446715,803,803,803,803,0
20230914,175800,212446715,803,803,803,803,0
20230914,175700,212446715,803,803,803,803,0
20230914,175600,212446715,803,803,803,803,0
20230914,175500,212446715,803,803,803,803,0
20230914,175400,212446715,803,803,803,803,0
20230914,175300,212446715,803,803,803,803,0
20230914,175200,212446715,803,803,803,803,0
20230914,175100,212446715,803,803,803,803,0
20230914,175000,212446715,803,803,803,803,0
20230914,174900,212446715,803,803,803,803,0
20230914,174800,212446715,803,803,803,803,0
20230914,174700,212446715,803,803,803,803,0
20230914,174600,212446715,803,803,803,803,0
20230914,174500,212446715,803,803,803,803,0
20230914,174400,212446715,803,803,803,803,0
20230914,174300,212446715,803,803,803,803,0
20230914,174200,212446715,803,803,803,803,0
20230914,174100,212446715,803,803,803,803,0
20230914,174000,212446715,803,803,803,803,2429
20230914,173900,212446715,803,803,803,803,0
20230914,173800,212446715,803,803,803,803,0
20230914,173700,212446715,803,803,803,803,0
20230914,173600,212446715,803,803,803,803,0
20230914,173500,212446715,803,803,803,803,0
20230914,173400,212446715,803,803,803,803,0
20230914,173300,212446715,803,803,803,803,0
20230914,173200,212446715,803,803,803,803,0
20230914,173100,212446715,803,803,803,803,0
20230914,173000,212446715,803,803,803,803,0
20230914,172900,212446715,803,803,803,803,0
20230914,172800,212446715,803,803,803,803,0
20230914,172700,212446715,803,803,803,803,0
20230914,172600,212446715,803,803,803,803,0
20230914,172500,212446715,803,803,803,803,0
20230914,172400,212446715,803,803,803,803,0
20230914,172300,212446715,803,803,803,803,0
20230914,172200,212446715,803,803,803,803,0
20230914,172100,212446715,803,803,803,803,0
20230914,172000,212446715,803,803,803,803,0
20230914,171900,212446715,803,803,803,803,0
20230914,171800,212446715,803,803,803,803,0
20230914,171700,212446715,803,803,803,803,0
20230914,171600,212446715,803,803,803,803,0
20230914,171500,212446715,803,803,803,803,0
20230914,171400,212446715,803,803,803,803,0
20230914,171300,212446715,803,803,803,803,0
20230914,171200,212446715,803,803,803,803,0
20230914,171100,212446715,803,803,803,803,0
20230914,171000,212446715,803,803,803,803,2429
20230914,170900,212446715,803,803,803,803,0
20230914,170800,212446715,803,803,803,803,0
20230914,170700,212446715,803,803,803,803,0
20230914,170600,212446715,803,803,803,803,0
20230914,170500,212446715,803,803,803,803,0
20230914,170400,212446715,803,803,803,803,0
20230914,170300,212446715,803,803,803,803,0
20230914,170200,212446715,803,803,803,803,0
20230914,170100,212446715,803,803,803,803,0
20230914,170000,212446715,803,803,803,803,0
20230914,165900,212446715,803,803,803,803,0
20230914,165800,212446715,803,803,803,803,0
20230914,165700,212446715,803,803,803,803,0
20230914,165600,212446715,803,803,803,803,0
20230914,165500,212446715,803,803,803,803,0
20230914,165400,212446715,803,803,803,803,0
20230914,165300,212446715,803,803,803,803,0
20230914,165200,212446715,803,803,803,803,0
20230914,165100,212446715,803,803,803,803,0
20230914,165000,212446715,803,803,803,803,0
20230914,164900,212446715,803,803,803,803,0
20230914,164800,212446715,803,803,803,803,0
20230914,164700,212446715,803,803,803,803,0
20230914,164600,212446715,803,803,803,803,0
20230914,164500,212446715,803,803,803,803,0
20230914,164400,212446715,803,803,803,803,0
20230914,164300,212446715,803,803,803,803,0
20230914,164200,212446715,803,803,803,803,0
20230914,164100,212446715,803,803,803,803,0
20230914,164000,212446715,803,803,803,803,2429
20230914,163900,212446715,803,803,803,803,0
20230914,163800,212446715,803,803,803,803,0
20230914,163700,212446715,803,803,803,803,0
20230914,163600,212446715,803,803,803,803,0
20230914,163500,212446715,803,803,803,803,0
20230914,163400,212446715,803,803,803,803,0
20230914,163300,212446715,803,803,803,803,0
20230914,163200,212446715,803,803,803,803,0
20230914,163100,212446715,803,803,803,803,0
20230914,163000,212446715,803,803,803,803,0
20230914,162900,212446715,803,803,803,803,0
20230914,162800,212446715,803,803,803,803,0
20230914,162700,212446715,803,803,803,803,0
20230914,162600,212446715,803,803,803,803,0
20230914,162500,212446715,803,803,803,803,0
20230914,162400,212446715,803,803,803,803,0
20230914,162300,212446715,803,803,803,803,0
20230914,162200,212446715,803,803,803,803,0
20230914,162100,212446715,803,803,803,803,0
20230914,162000,212446715,803,803,803,803,0
20230914,161900,212446715,803,803,803,803,0
20230914,161800,212446715,803,803,803,803,0
20230914,161700,212446715,803,803,803,803,0
20230914,161600,212446715,803,803,803,803,0
20230914,161500,212446715,803,803,803,803,0
20230914,161400,212446715,803,803,803,803,0
20230914,161300,212446715,803,803,803,803,0
20230914,161200,212446715,803,803,803,803,0
20230914,161100,212446715,803,803,803,803,0
20230914,161000,212446715,803,803,803,803,2429
20230914,160900,212446715,803,803,803,803,0
20230914,160800,212446715,803,803,803,803,0
20230914,160700,212446715,803,803,803,803,0
20230914,160600,212446715,803,803,803,803,0
20230914,160500,212446715,803,803,803,803,0
20230914,160400,212446715,803,803,803,803,0
20230914,160300,212446715,803,803,803,803,0
20230914,160200,212446715,803,803,803,803,0
20230914,160100,212446715,803,803,803,803,0
20230914,160000,212446715,803,803,803,803,0
20230914,155900,212446715,803,803,803,803,0
20230914,155800,212446715,803,803,803,803,0
20230914,155700,212446715,803,803,803,803,0
20230914,155600,212446715,803,803,803,803,0
20230914,155500,212446715,803,803,803,803,0
20230914,155400,212446715,803,803,803,803,0
20230914,155300,212446715,803,803,803,803,0
20230914,155200,212446715,803,803,803,803,0
20230914,155100,212446715,803,803,803,803,0
20230914,155000,212446715,803,803,803,803,0
20230914,154900,212446715,803,803,803,803,0
20230914,154800,212446715,803,803,803,803,0
20230914,154700,212446715,803,803,803,803,0
20230914,154600,212446715,803,803,803,803,0
20230914,154500,212446715,803,803,803,803,0
20230914,154400,212446715,803,803,803,803,0
20230914,154300,212446715,803,803,803,803,0
20230914,154200,212446715,803,803,803,803,0
20230914,154100,212446715,803,803,803,803,0
20230914,154000,212446715,803,803,803,803,2429
20230914,153900,212446715,803,803,803,803,0
20230914,153800,212446715,803,803,803,803,0
20230914,153700,212446715,803,803,803,803,0
20230914,153600,212446715,803,803,803,803,0
20230914,153500,212446715,803,803,803,803,0
20230914,153400,212446715,803,803,803,803,0
20230914,153300,212446715,803,803,803,803,0
20230914,153200,212446715,803,803,803,803,0
20230914,153100,212446715,803,803,803,803,0
20230914,153000,212446715,803,803,803,803,2429
20230914,152900,210496228,803,803,803,803,0
20230914,152800,210496228,803,803,803,803,0
20230914,152700,210496228,803,803,803,803,0
20230914,152600,210496228,803,803,803,803,0
20230914,152500,210496228,803,803,803,803,0
20230914,152400,210496228,803,803,803,803,0
20230914,152300,210496228,803,803,803,803,0
20230914,152200,210496228,803,803,803,803,0
20230914,152100,210496228,803,803,803,803,0
20230914,152000,210496228,803,803,803,803,0
20230914,151900,210496228,803,803,803,803,14
20230914,151800,210484986,803,803,803,803,1
20230914,151700,210484183,800,802,802,800,1900
20230914,151600,208964180,803,803,803,803,0
20230914,151500,208964180,803,801,803,799,2971
20230914,151400,206587561,804,804,804,804,0
20230914,151300,206587561,804,804,804,804,301
20230914,151200,206345557,801,801,801,801,0
20230914,151100,206345557,801,802,802,801,1502
20230914,151000,205142406,801,803,803,801,10000
20230914,150900,197130540,804,804,804,804,481
20230914,150800,196743816,804,804,804,804,0
20230914,150700,196743816,804,804,804,804,0
20230914,150600,196743816,804,804,804,804,0
20230914,150500,196743816,804,804,804,804,0
20230914,150400,196743816,804,804,804,804,0
20230914,150300,196743816,804,804,804,804,200
20230914,150200,196583016,804,804,804,804,1
20230914,150100,196582212,803,803,803,803,0
20230914,150000,196582212,803,803,803,803,0
20230914,145900,196582212,803,803,803,803,200
20230914,145800,196421612,804,804,804,804,0
20230914,145700,196421612,804,804,804,804,0
20230914,145600,196421612,804,804,804,804,0
20230914,145500,196421612,804,804,804,804,88
20230914,145400,196350860,805,805,805,805,0
20230914,145300,196350860,805,805,805,805,0
20230914,145200,196350860,805,805,805,805,0
20230914,145100,196350860,805,805,805,805,0
20230914,145000,196350860,805,805,805,805,0
20230914,144900,196350860,805,805,805,805,6
20230914,144800,196346030,805,805,805,805,8
20230914,144700,196339590,805,805,805,805,0
20230914,144600,196339590,805,805,805,805,0
20230914,144500,196339590,805,804,805,804,1012
20230914,144400,195525524,804,804,804,804,300
20230914,144300,195284324,804,803,804,803,1457
20230914,144200,194114253,803,803,803,803,130
20230914,144100,194009863,803,803,803,803,58
20230914,144000,193963289,803,802,803,802,3514
20230914,143900,191145054,802,801,802,801,2
20230914,143800,191143451,801,801,801,801,0
20230914,143700,191143451,801,802,802,801,51
20230914,143600,191102550,801,801,801,801,0
20230914,143500,191102550,801,801,801,801,0
20230914,143400,191102550,801,801,801,801,819
20230914,143300,190446531,802,802,802,802,0
20230914,143200,190446531,802,802,802,802,1
20230914,143100,190445729,802,802,802,802,1
20230914,143000,190444927,801,801,801,801,0
20230914,142900,190444927,801,801,801,801,0
20230914,142800,190444927,801,801,801,801,7438
20230914,142700,184487089,801,800,801,800,104
20230914,142600,184403887,800,800,800,800,47
20230914,142500,184366287,800,800,800,800,5
20230914,142400,184362287,799,800,800,799,103
20230914,142300,184279940,799,800,801,799,250
20230914,142200,184079940,800,801,801,800,190
20230914,142100,183927840,801,801,801,801,0
20230914,142000,183927840,801,801,801,801,1
20230914,141900,183927039,800,800,800,800,0
20230914,141800,183927039,800,800,800,800,1
20230914,141700,183926239,801,799,801,799,1131
20230914,141600,183022565,800,800,800,800,119
20230914,141500,182927365,801,801,801,801,0
20230914,141400,182927365,801,801,801,801,0
20230914,141300,182927365,801,801,801,801,0
20230914,141200,182927365,801,801,801,801,0
20230914,141100,182927365,801,801,801,801,0
20230914,141000,182927365,801,800,801,800,1259
20230914,140900,181920164,800,800,800,800,0
20230914,140800,181920164,800,801,801,800,5843
20230914,140700,177245761,801,801,801,801,351
20230914,140600,176964610,800,800,800,800,0
20230914,140500,176964610,800,800,800,800,0
20230914,140400,176964610,800,800,800,800,500
20230914,140300,176564610,800,800,800,800,0
20230914,140200,176564610,800,800,800,800,0
20230914,140100,176564610,800,800,800,800,0
20230914,140000,176564610,800,800,800,800,0
20230914,135900,176564610,800,800,800,800,3898
20230914,135800,173446210,800,800,800,800,0
20230914,135700,173446210,800,800,800,800,2
20230914,135600,173444610,799,800,800,799,2100
20230914,135500,171766610,800,800,800,800,9
20230914,135400,171759410,801,800,801,799,28017
20230914,135300,149364840,801,801,801,801,0
20230914,135200,149364840,801,801,801,801,100
20230914,135100,149284740,801,803,803,801,4210
20230914,135000,145912152,803,803,803,803,0
20230914,134900,145912152,803,802,803,802,115
20230914,134800,145819822,803,803,803,803,99
20230914,134700,145740325,803,803,803,803,0
20230914,134600,145740325,803,803,803,803,0
20230914,134500,145740325,803,803,803,803,1
20230914,134400,145739522,802,802,802,802,3001
20230914,134300,143332720,801,801,801,801,0
20230914,134200,143332720,801,802,802,801,800
20230914,134100,142691901,802,802,802,802,140
20230914,134000,142579621,802,802,802,802,70
20230914,133900,142523481,802,802,802,802,20
20230914,133800,142507441,802,802,802,802,0
20230914,133700,142507441,802,801,802,801,1507
20230914,133600,141300331,802,802,802,802,256
20230914,133500,141095019,802,802,802,802,256
20230914,133400,140889707,802,802,802,802,0
20230914,133300,140889707,802,802,802,802,0
20230914,133200,140889707,802,802,802,802,0
20230914,133100,140889707,802,802,802,802,0
20230914,133000,140889707,802,802,802,802,1
20230914,132900,140888905,801,801,801,801,200
20230914,132800,140728705,802,802,802,802,2
20230914,132700,140727101,802,802,802,802,0
20230914,132600,140727101,802,802,802,802,0
20230914,132500,140727101,802,802,802,802,0
20230914,132400,140727101,802,802,802,802,1000
20230914,132300,139925101,802,801,802,801,1007
20230914,132200,139117495,801,801,801,801,36
20230914,132100,139088659,803,803,803,803,0
20230914,132000,139088659,803,803,803,803,0
20230914,131900,139088659,803,803,803,803,0
20230914,131800,139088659,803,802,803,802,471
20230914,131700,138710916,802,803,803,802,1022
20230914,131600,137891262,803,803,803,803,0
20230914,131500,137891262,803,803,803,803,0
20230914,131400,137891262,803,803,803,803,0
20230914,131300,137891262,803,803,803,803,1
20230914,131200,137890459,802,802,802,802,988
20230914,131100,137098083,802,802,802,802,405
20230914,131000,136773273,802,802,802,802,0
20230914,130900,136773273,802,802,802,802,0
20230914,130800,136773273,802,801,802,801,2
20230914,130700,136771670,801,801,801,801,0
20230914,130600,136771670,801,801,801,801,0
20230914,130500,136771670,801,801,801,801,1
20230914,130400,136770869,802,802,802,802,0
20230914,130300,136770869,802,802,802,802,104
20230914,130200,136687461,802,802,802,802,0
20230914,130100,136687461,802,802,802,802,3
20230914,130000,136685055,801,802,802,801,2
20230914,125900,136683452,803,803,803,803,0
20230914,125800,136683452,803,803,803,803,0
20230914,125700,136683452,803,803,803,803,0
20230914,125600,136683452,803,803,803,803,0
20230914,125500,136683452,803,803,803,803,0
20230914,125400,136683452,803,803,803,803,0
20230914,125300,136683452,803,802,803,802,2
20230914,125200,136681847,802,802,802,802,49
20230914,125100,136642549,802,802,802,802,250
20230914,125000,136442049,802,802,802,802,0
20230914,124900,136442049,802,802,802,802,1
20230914,124800,136441247,802,802,802,802,12
20230914,124700,136431623,802,802,802,802,0
20230914,124600,136431623,802,802,802,802,0
20230914,124500,136431623,802,802,802,802,0
20230914,124400,136431623,802,802,802,802,0
20230914,124300,136431623,802,802,802,802,0
20230914,124200,136431623,802,802,802,802,1236
20230914,124100,135440351,802,802,802,802,0
20230914,124000,135440351,802,802,802,802,2
20230914,123900,135438747,802,802,802,802,2
20230914,123800,135437143,802,802,802,802,125
20230914,123700,135336893,802,802,802,802,0
20230914,123600,135336893,802,800,802,800,2
20230914,123500,135335291,800,801,801,800,30
20230914,123400,135311271,802,802,802,802,0
20230914,123300,135311271,802,802,802,802,0
20230914,123200,135311271,802,802,802,802,0
20230914,123100,135311271,802,802,802,802,0
20230914,123000,135311271,802,800,802,800,2
20230914,122900,135309669,800,802,802,800,1027
20230914,122800,134487535,801,801,801,801,100
20230914,122700,134407435,802,802,802,802,18
20230914,122600,134392999,802,802,802,802,0
20230914,122500,134392999,802,802,802,802,0
20230914,122400,134392999,802,802,802,801,2005
20230914,122300,132786990,802,802,802,802,0
20230914,122200,132786990,802,802,802,802,100
20230914,122100,132706790,801,801,801,801,405
20230914,122000,132382385,802,802,802,802,201
20230914,121900,132221183,802,802,802,802,80
20230914,121800,132157023,802,802,802,802,0
20230914,121700,132157023,802,802,802,802,103
20230914,121600,132074417,802,802,802,802,275
20230914,121500,131853867,802,802,802,802,0
20230914,121400,131853867,802,801,802,801,2
20230914,121300,131852264,801,801,801,801,0
20230914,121200,131852264,801,801,801,801,0
20230914,121100,131852264,801,801,801,801,0
20230914,121000,131852264,801,801,801,801,0
20230914,120900,131852264,801,802,802,801,1410
20230914,120800,130722749,802,802,802,802,0
20230914,120700,130722749,802,802,802,802,0
20230914,120600,130722749,802,802,802,802,130
20230914,120500,130618489,802,802,802,802,0
20230914,120400,130618489,802,802,802,802,211
20230914,120300,130449267,801,802,802,801,2385
20230914,120200,128536498,802,802,802,802,1
20230914,120100,128535696,806,806,806,806,0
20230914,120000,128535696,806,806,806,806,0
20230914,115900,128535696,806,806,806,802,27
20230914,115800,128513980,806,806,806,806,0
20230914,115700,128513980,806,806,806,806,0
20230914,115600,128513980,806,806,806,806,0
20230914,115500,128513980,806,806,806,806,0
20230914,115400,128513980,806,806,806,806,0
20230914,115300,128513980,806,803,806,802,722
20230914,115200,127934920,806,806,806,806,5
20230914,115100,127930890,806,806,806,806,0
20230914,115000,127930890,806,806,806,806,1
20230914,114900,127930084,802,802,802,802,1
20230914,114800,127929282,807,805,807,805,5
20230914,114700,127925251,806,806,806,806,0
20230914,114600,127925251,806,806,806,806,378
20230914,114500,127620583,807,807,807,807,780
20230914,114400,126991123,802,802,807,801,2060
20230914,114300,125328929,807,802,807,802,9600
20230914,114200,117603302,801,801,801,801,0
20230914,114100,117603302,801,801,801,801,1900
20230914,114000,116081402,801,801,801,801,1
20230914,113900,116080601,800,800,800,800,0
20230914,113800,116080601,800,800,802,800,4
20230914,113700,116077398,800,800,800,800,1
20230914,113600,116076598,801,801,801,801,2500
20230914,113500,114074098,801,801,801,801,0
20230914,113400,114074098,801,801,801,801,140
20230914,113300,113961958,801,802,802,801,2
20230914,113200,113960355,803,803,803,803,0
20230914,113100,113960355,803,803,803,803,0
20230914,113000,113960355,803,803,803,803,0
20230914,112900,113960355,803,803,803,803,0
20230914,112800,113960355,803,803,803,803,1
20230914,112700,113959552,800,800,800,800,0
20230914,112600,113959552,800,800,800,800,5009
20230914,112500,109952352,800,801,801,800,15
20230914,112400,109940338,800,801,801,800,56
20230914,112300,109895483,803,803,803,803,0
20230914,112200,109895483,803,803,803,803,2
20230914,112100,109893877,800,801,801,800,104
20230914,112000,109810658,803,803,803,803,0
20230914,111900,109810658,803,803,803,803,1
20230914,111800,109809855,803,803,803,803,200
20230914,111700,109649255,803,800,803,799,5419
20230914,111600,105314402,800,800,800,800,0
20230914,111500,105314402,800,800,800,800,1
20230914,111400,105313602,800,800,800,800,18
20230914,111300,105299202,800,800,800,800,4432
20230914,111200,101753602,800,801,801,800,4498
20230914,111100,98155122,801,802,802,801,6398
20230914,111000,93029507,804,804,804,804,1000
20230914,110900,92225507,803,803,803,803,173
20230914,110800,92086588,804,803,804,803,4
20230914,110700,92083373,803,803,803,803,0
20230914,110600,92083373,803,803,803,803,826
20230914,110500,91420095,804,804,804,804,0
20230914,110400,91420095,804,804,804,804,0
20230914,110300,91420095,804,804,804,804,500
20230914,110200,91018095,804,804,804,804,0
20230914,110100,91018095,804,804,804,804,0
20230914,110000,91018095,804,804,804,804,0
20230914,105900,91018095,804,804,804,804,0
20230914,105800,91018095,804,804,804,804,0
20230914,105700,91018095,804,802,804,802,2
20230914,105600,91016489,802,802,802,802,40
20230914,105500,90984409,804,804,804,804,73
20230914,105400,90925717,804,802,804,802,2
20230914,105300,90924111,803,803,803,803,1
20230914,105200,90923308,804,804,804,804,140
20230914,105100,90810748,804,804,804,804,1
20230914,105000,90809944,802,802,802,802,90
20230914,104900,90737764,804,802,804,802,2
20230914,104800,90736158,802,803,803,802,85
20230914,104700,90667905,803,804,804,803,465
20230914,104600,90294445,804,804,804,804,85
20230914,104500,90226105,804,804,804,804,0
20230914,104400,90226105,804,804,804,804,1
20230914,104300,90225301,804,804,804,804,0
20230914,104200,90225301,804,804,804,804,10
20230914,104100,90217261,804,804,804,804,0
20230914,104000,90217261,804,804,804,804,0
20230914,103900,90217261,804,804,804,804,0
20230914,103800,90217261,804,804,804,804,2391
20230914,103700,88294897,803,803,803,803,1
20230914,103600,88294094,804,804,804,804,0
20230914,103500,88294094,804,803,804,803,2
20230914,103400,88292487,803,803,803,803,1
20230914,103300,88291684,804,804,804,804,12
20230914,103200,88282036,804,803,804,803,137
20230914,103100,88172014,804,804,804,804,0
20230914,103000,88172014,804,804,804,804,0
20230914,102900,88172014,804,804,804,804,0
20230914,102800,88172014,804,804,804,804,1
20230914,102700,88171210,804,804,804,804,0
20230914,102600,88171210,804,804,804,804,2
20230914,102500,88169602,801,802,802,801,15519
20230914,102400,75735583,804,804,804,804,0
20230914,102300,75735583,804,804,804,804,0
20230914,102200,75735583,804,804,804,804,10
20230914,102100,75727543,801,801,801,801,0
20230914,102000,75727543,801,802,802,801,4052
20230914,101900,72477840,802,802,802,802,118
20230914,101800,72383204,804,804,804,802,15002
20230914,101700,60349596,803,803,803,803,2698
20230914,101600,58183102,803,803,803,803,2
20230914,101500,58181496,803,804,804,803,41
20230914,101400,58148572,803,803,803,803,1900
20230914,101300,56622872,804,804,804,804,0
20230914,101200,56622872,804,803,804,802,23
20230914,101100,56604402,802,802,804,802,2295
20230914,101000,54763810,803,803,803,803,2000
20230914,100900,53157810,804,804,804,804,0
20230914,100800,53157810,804,803,804,803,2102
20230914,100700,51469903,804,804,804,804,41
20230914,100600,51436939,804,804,804,804,1002
20230914,100500,50631331,806,806,806,806,0
20230914,100400,50631331,806,806,806,806,1
20230914,100300,50630525,803,803,803,803,50
20230914,100200,50590375,802,802,802,802,0
20230914,100100,50590375,802,802,802,802,0
20230914,100000,50590375,802,802,802,802,0
20230914,095900,50590375,802,805,805,802,8000
20230914,095800,44173150,805,805,805,805,136
20230914,095700,44063670,806,806,806,806,1
20230914,095600,44062864,805,805,805,805,802
20230914,095500,43417254,804,804,804,804,3
20230914,095400,43414842,805,804,805,804,314
20230914,095300,43162142,804,804,804,804,100
20230914,095200,43081742,804,803,804,803,389
20230914,095100,42769225,804,804,804,804,268
20230914,095000,42553753,804,804,804,804,0
20230914,094900,42553753,804,804,804,804,1
20230914,094800,42552949,804,804,804,804,311
20230914,094700,42302905,804,803,804,803,430
20230914,094600,41957565,803,804,804,803,475
20230914,094500,41576010,804,803,804,803,10
20230914,094400,41567973,803,803,803,803,3000
20230914,094300,39158973,805,803,805,803,2
20230914,094200,39157365,803,803,803,803,3000
20230914,094100,36748365,803,803,803,803,2000
20230914,094000,35142365,805,805,805,805,0
20230914,093900,35142365,805,805,805,805,15
20230914,093800,35130290,805,805,805,803,130
20230914,093700,35025740,805,805,805,805,52
20230914,093600,34983880,805,805,805,805,7
20230914,093500,34978245,806,806,806,806,0
20230914,093400,34978245,806,806,806,803,1534
20230914,093300,33746215,806,806,806,806,10
20230914,093200,33738155,806,806,806,806,0
20230914,093100,33738155,806,803,806,803,11563
20230914,093000,24441512,803,803,804,803,6480
20230914,092900,19238071,803,803,803,803,500
20230914,092800,18836571,804,805,805,804,2811
20230914,092700,16576203,806,806,806,806,239
20230914,092600,16383569,806,806,806,806,100
20230914,092500,16302969,806,807,807,806,362
20230914,092400,16011032,807,807,807,807,1
20230914,092300,16010225,807,807,807,807,0
20230914,092200,16010225,807,807,807,807,151
20230914,092100,15888368,806,806,806,806,297
20230914,092000,15648986,806,807,809,806,1013
20230914,091900,14831501,809,809,809,809,200
20230914,091800,14669701,809,809,809,809,1
20230914,091700,14668892,810,810,810,810,0
20230914,091600,14668892,810,810,810,810,0
20230914,091500,14668892,810,807,810,807,400
20230914,091400,14345674,807,806,807,806,6056
20230914,091300,9464536,806,804,806,804,2012
20230914,091200,7842881,806,806,806,806,0
20230914,091100,7842881,806,806,806,806,0
20230914,091000,7842881,806,805,806,805,1074
20230914,090900,6978111,805,803,805,803,2
20230914,090800,6976503,803,803,805,803,801
20230914,090700,6332890,805,805,805,805,3
20230914,090600,6330475,805,805,805,805,1
20230914,090500,6329670,805,805,805,805,200
20230914,090400,6168670,806,805,806,805,3
20230914,090300,6166254,805,805,806,805,1500
20230914,090200,4957754,805,805,806,803,403
20230914,090100,4633389,805,805,805,805,0
20230914,090000,4633389,805,801,805,801,5774