stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184000,208845782,523,523,523,523,14992
20230901,183900,208845782,523,523,523,523,0
20230901,183800,208845782,523,523,523,523,0
20230901,183700,208845782,523,523,523,523,0
20230901,183600,208845782,523,523,523,523,0
20230901,183500,208845782,523,523,523,523,0
20230901,183400,208845782,523,523,523,523,0
20230901,183300,208845782,523,523,523,523,0
20230901,183200,208845782,523,523,523,523,0
20230901,183100,208845782,523,523,523,523,0
20230901,183000,208845782,523,523,523,523,0
20230901,182900,208845782,523,523,523,523,0
20230901,182800,208845782,523,523,523,523,0
20230901,182700,208845782,523,523,523,523,0
20230901,182600,208845782,523,523,523,523,0
20230901,182500,208845782,523,523,523,523,0
20230901,182400,208845782,523,523,523,523,0
20230901,182300,208845782,523,523,523,523,0
20230901,182200,208845782,523,523,523,523,0
20230901,182100,208845782,523,523,523,523,0
20230901,182000,208845782,523,523,523,523,0
20230901,181900,208845782,523,523,523,523,0
20230901,181800,208845782,523,523,523,523,0
20230901,181700,208845782,523,523,523,523,0
20230901,181600,208845782,523,523,523,523,0
20230901,181500,208845782,523,523,523,523,0
20230901,181400,208845782,523,523,523,523,0
20230901,181300,208845782,523,523,523,523,0
20230901,181200,208845782,523,523,523,523,0
20230901,181100,208845782,523,523,523,523,0
20230901,181000,208845782,523,523,523,523,14992
20230901,180900,208845782,523,523,523,523,0
20230901,180800,208845782,523,523,523,523,0
20230901,180700,208845782,523,523,523,523,0
20230901,180600,208845782,523,523,523,523,0
20230901,180500,208845782,523,523,523,523,0
20230901,180400,208845782,523,523,523,523,0
20230901,180300,208845782,523,523,523,523,0
20230901,180200,208845782,523,523,523,523,0
20230901,180100,208845782,523,523,523,523,0
20230901,180000,208845782,523,523,523,523,0
20230901,175900,208845782,523,523,523,523,0
20230901,175800,208845782,523,523,523,523,0
20230901,175700,208845782,523,523,523,523,0
20230901,175600,208845782,523,523,523,523,0
20230901,175500,208845782,523,523,523,523,0
20230901,175400,208845782,523,523,523,523,0
20230901,175300,208845782,523,523,523,523,0
20230901,175200,208845782,523,523,523,523,0
20230901,175100,208845782,523,523,523,523,0
20230901,175000,208845782,523,523,523,523,0
20230901,174900,208845782,523,523,523,523,0
20230901,174800,208845782,523,523,523,523,0
20230901,174700,208845782,523,523,523,523,0
20230901,174600,208845782,523,523,523,523,0
20230901,174500,208845782,523,523,523,523,0
20230901,174400,208845782,523,523,523,523,0
20230901,174300,208845782,523,523,523,523,0
20230901,174200,208845782,523,523,523,523,0
20230901,174100,208845782,523,523,523,523,0
20230901,174000,208845782,523,523,523,523,14992
20230901,173900,208845782,523,523,523,523,0
20230901,173800,208845782,523,523,523,523,0
20230901,173700,208845782,523,523,523,523,0
20230901,173600,208845782,523,523,523,523,0
20230901,173500,208845782,523,523,523,523,0
20230901,173400,208845782,523,523,523,523,0
20230901,173300,208845782,523,523,523,523,0
20230901,173200,208845782,523,523,523,523,0
20230901,173100,208845782,523,523,523,523,0
20230901,173000,208845782,523,523,523,523,0
20230901,172900,208845782,523,523,523,523,0
20230901,172800,208845782,523,523,523,523,0
20230901,172700,208845782,523,523,523,523,0
20230901,172600,208845782,523,523,523,523,0
20230901,172500,208845782,523,523,523,523,0
20230901,172400,208845782,523,523,523,523,0
20230901,172300,208845782,523,523,523,523,0
20230901,172200,208845782,523,523,523,523,0
20230901,172100,208845782,523,523,523,523,0
20230901,172000,208845782,523,523,523,523,0
20230901,171900,208845782,523,523,523,523,0
20230901,171800,208845782,523,523,523,523,0
20230901,171700,208845782,523,523,523,523,0
20230901,171600,208845782,523,523,523,523,0
20230901,171500,208845782,523,523,523,523,0
20230901,171400,208845782,523,523,523,523,0
20230901,171300,208845782,523,523,523,523,0
20230901,171200,208845782,523,523,523,523,0
20230901,171100,208845782,523,523,523,523,0
20230901,171000,208845782,523,523,523,523,14992
20230901,170900,208845782,523,523,523,523,0
20230901,170800,208845782,523,523,523,523,0
20230901,170700,208845782,523,523,523,523,0
20230901,170600,208845782,523,523,523,523,0
20230901,170500,208845782,523,523,523,523,0
20230901,170400,208845782,523,523,523,523,0
20230901,170300,208845782,523,523,523,523,0
20230901,170200,208845782,523,523,523,523,0
20230901,170100,208845782,523,523,523,523,0
20230901,170000,208845782,523,523,523,523,0
20230901,165900,208845782,523,523,523,523,0
20230901,165800,208845782,523,523,523,523,0
20230901,165700,208845782,523,523,523,523,0
20230901,165600,208845782,523,523,523,523,0
20230901,165500,208845782,523,523,523,523,0
20230901,165400,208845782,523,523,523,523,0
20230901,165300,208845782,523,523,523,523,0
20230901,165200,208845782,523,523,523,523,0
20230901,165100,208845782,523,523,523,523,0
20230901,165000,208845782,523,523,523,523,0
20230901,164900,208845782,523,523,523,523,0
20230901,164800,208845782,523,523,523,523,0
20230901,164700,208845782,523,523,523,523,0
20230901,164600,208845782,523,523,523,523,0
20230901,164500,208845782,523,523,523,523,0
20230901,164400,208845782,523,523,523,523,0
20230901,164300,208845782,523,523,523,523,0
20230901,164200,208845782,523,523,523,523,0
20230901,164100,208845782,523,523,523,523,0
20230901,164000,208845782,523,523,523,523,14992
20230901,163900,208845782,523,523,523,523,0
20230901,163800,208845782,523,523,523,523,0
20230901,163700,208845782,523,523,523,523,0
20230901,163600,208845782,523,523,523,523,0
20230901,163500,208845782,523,523,523,523,0
20230901,163400,208845782,523,523,523,523,0
20230901,163300,208845782,523,523,523,523,0
20230901,163200,208845782,523,523,523,523,0
20230901,163100,208845782,523,523,523,523,0
20230901,163000,208845782,523,523,523,523,0
20230901,162900,208845782,523,523,523,523,0
20230901,162800,208845782,523,523,523,523,0
20230901,162700,208845782,523,523,523,523,0
20230901,162600,208845782,523,523,523,523,0
20230901,162500,208845782,523,523,523,523,0
20230901,162400,208845782,523,523,523,523,0
20230901,162300,208845782,523,523,523,523,0
20230901,162200,208845782,523,523,523,523,0
20230901,162100,208845782,523,523,523,523,0
20230901,162000,208845782,523,523,523,523,0
20230901,161900,208845782,523,523,523,523,0
20230901,161800,208845782,523,523,523,523,0
20230901,161700,208845782,523,523,523,523,0
20230901,161600,208845782,523,523,523,523,0
20230901,161500,208845782,523,523,523,523,0
20230901,161400,208845782,523,523,523,523,0
20230901,161300,208845782,523,523,523,523,0
20230901,161200,208845782,523,523,523,523,0
20230901,161100,208845782,523,523,523,523,0
20230901,161000,208845782,523,523,523,523,14992
20230901,160900,208845782,523,523,523,523,0
20230901,160800,208845782,523,523,523,523,0
20230901,160700,208845782,523,523,523,523,0
20230901,160600,208845782,523,523,523,523,0
20230901,160500,208845782,523,523,523,523,0
20230901,160400,208845782,523,523,523,523,0
20230901,160300,208845782,523,523,523,523,0
20230901,160200,208845782,523,523,523,523,0
20230901,160100,208845782,523,523,523,523,0
20230901,160000,208845782,523,523,523,523,0
20230901,155900,208845782,523,523,523,523,0
20230901,155800,208845782,523,523,523,523,0
20230901,155700,208845782,523,523,523,523,0
20230901,155600,208845782,523,523,523,523,0
20230901,155500,208845782,523,523,523,523,0
20230901,155400,208845782,523,523,523,523,0
20230901,155300,208845782,523,523,523,523,0
20230901,155200,208845782,523,523,523,523,0
20230901,155100,208845782,523,523,523,523,0
20230901,155000,208845782,523,523,523,523,0
20230901,154900,208845782,523,523,523,523,0
20230901,154800,208845782,523,523,523,523,0
20230901,154700,208845782,523,523,523,523,0
20230901,154600,208845782,523,523,523,523,0
20230901,154500,208845782,523,523,523,523,0
20230901,154400,208845782,523,523,523,523,0
20230901,154300,208845782,523,523,523,523,0
20230901,154200,208845782,523,523,523,523,0
20230901,154100,208845782,523,523,523,523,0
20230901,154000,208845782,523,523,523,523,14992
20230901,153900,208845782,523,523,523,523,0
20230901,153800,208845782,523,523,523,523,0
20230901,153700,208845782,523,523,523,523,0
20230901,153600,208845782,523,523,523,523,0
20230901,153500,208845782,523,523,523,523,0
20230901,153400,208845782,523,523,523,523,0
20230901,153300,208845782,523,523,523,523,0
20230901,153200,208845782,523,523,523,523,0
20230901,153100,208845782,523,523,523,523,0
20230901,153000,208845782,523,523,523,523,14992
20230901,152900,201004966,524,524,524,524,0
20230901,152800,201004966,524,524,524,524,0
20230901,152700,201004966,524,524,524,524,0
20230901,152600,201004966,524,524,524,524,0
20230901,152500,201004966,524,524,524,524,0
20230901,152400,201004966,524,524,524,524,0
20230901,152300,201004966,524,524,524,524,0
20230901,152200,201004966,524,524,524,524,0
20230901,152100,201004966,524,524,524,524,0
20230901,152000,201004966,524,524,524,524,0
20230901,151900,201004966,524,524,524,524,0
20230901,151800,201004966,524,523,524,523,2
20230901,151700,201003919,523,523,523,523,0
20230901,151600,201003919,523,523,523,523,0
20230901,151500,201003919,523,523,523,523,495
20230901,151400,200745034,523,523,523,523,0
20230901,151300,200745034,523,523,523,523,2
20230901,151200,200743988,522,522,522,522,100
20230901,151100,200691788,523,523,523,523,6886
20230901,151000,197090410,523,523,523,523,64
20230901,150900,197056938,525,525,525,525,0
20230901,150800,197056938,525,525,525,525,0
20230901,150700,197056938,525,525,525,525,0
20230901,150600,197056938,525,525,525,525,0
20230901,150500,197056938,525,525,525,525,0
20230901,150400,197056938,525,525,525,525,0
20230901,150300,197056938,525,524,525,524,20
20230901,150200,197046449,523,523,523,523,0
20230901,150100,197046449,523,523,523,523,0
20230901,150000,197046449,523,523,523,523,177
20230901,145900,196953878,523,523,523,523,1594
20230901,145800,196120216,522,522,522,522,0
20230901,145700,196120216,522,523,523,522,14190
20230901,145600,188713026,523,523,523,523,0
20230901,145500,188713026,523,523,523,523,332
20230901,145400,188539390,524,524,524,524,0
20230901,145300,188539390,524,523,524,523,67
20230901,145200,188504292,523,523,523,523,10
20230901,145100,188499062,523,523,523,523,633
20230901,145000,188168003,523,523,523,523,0
20230901,144900,188168003,523,523,523,523,0
20230901,144800,188168003,523,523,523,523,17
20230901,144700,188159112,523,523,523,523,218
20230901,144600,188045098,523,523,523,523,200
20230901,144500,187940498,523,523,523,523,0
20230901,144400,187940498,523,523,523,523,2
20230901,144300,187939452,523,523,523,523,5
20230901,144200,187936837,523,523,523,523,0
20230901,144100,187936837,523,523,523,523,76
20230901,144000,187897089,524,524,524,524,0
20230901,143900,187897089,524,524,524,524,0
20230901,143800,187897089,524,524,524,524,0
20230901,143700,187897089,524,524,524,524,1
20230901,143600,187896565,524,524,524,524,0
20230901,143500,187896565,524,524,524,524,9
20230901,143400,187891849,523,523,523,523,200
20230901,143300,187787249,523,523,523,523,1651
20230901,143200,186923776,524,524,524,524,400
20230901,143100,186714176,523,523,523,523,0
20230901,143000,186714176,523,523,523,523,0
20230901,142900,186714176,523,523,523,523,549
20230901,142800,186427049,524,524,524,524,0
20230901,142700,186427049,524,524,524,524,0
20230901,142600,186427049,524,524,524,524,0
20230901,142500,186427049,524,524,524,524,1
20230901,142400,186426525,524,523,524,523,68
20230901,142300,186390898,523,523,523,523,10
20230901,142200,186385668,523,523,523,523,5
20230901,142100,186383053,523,523,523,523,3
20230901,142000,186381484,523,523,523,523,240
20230901,141900,186255964,524,524,524,524,10
20230901,141800,186250724,523,523,523,523,0
20230901,141700,186250724,523,523,523,523,0
20230901,141600,186250724,523,523,523,523,91
20230901,141500,186203131,523,523,523,523,1909
20230901,141400,185204724,523,523,523,523,0
20230901,141300,185204724,523,523,523,523,3
20230901,141200,185203155,524,524,524,524,30
20230901,141100,185187435,523,523,523,523,200
20230901,141000,185082835,523,523,523,523,289
20230901,140900,184931688,524,524,524,524,1
20230901,140800,184931164,524,524,524,524,13
20230901,140700,184924352,524,524,524,524,101
20230901,140600,184871428,523,523,523,523,750
20230901,140500,184479178,523,523,523,523,191
20230901,140400,184379285,523,523,523,523,40
20230901,140300,184358365,523,523,523,523,0
20230901,140200,184358365,523,523,523,523,0
20230901,140100,184358365,523,523,523,523,6
20230901,140000,184355227,524,524,524,524,0
20230901,135900,184355227,524,524,524,524,1
20230901,135800,184354703,523,523,523,523,1622
20230901,135700,183506397,524,524,524,524,0
20230901,135600,183506397,524,524,524,524,0
20230901,135500,183506397,524,524,524,524,0
20230901,135400,183506397,524,524,524,524,0
20230901,135300,183506397,524,524,524,524,1
20230901,135200,183505873,524,524,524,524,0
20230901,135100,183505873,524,524,524,524,0
20230901,135000,183505873,524,524,524,524,0
20230901,134900,183505873,524,524,524,524,0
20230901,134800,183505873,524,524,524,524,1
20230901,134700,183505349,523,523,523,523,0
20230901,134600,183505349,523,523,523,523,0
20230901,134500,183505349,523,523,523,523,0
20230901,134400,183505349,523,523,523,523,0
20230901,134300,183505349,523,523,523,523,19
20230901,134200,183495412,524,524,524,524,0
20230901,134100,183495412,524,523,524,523,105
20230901,134000,183440492,522,522,522,522,300
20230901,133900,183283892,522,522,522,522,0
20230901,133800,183283892,522,522,522,522,0
20230901,133700,183283892,522,522,522,522,0
20230901,133600,183283892,522,522,522,522,0
20230901,133500,183283892,522,523,523,522,8000
20230901,133400,179104372,523,523,523,523,0
20230901,133300,179104372,523,523,523,523,0
20230901,133200,179104372,523,523,523,523,0
20230901,133100,179104372,523,523,523,523,0
20230901,133000,179104372,523,523,523,523,0
20230901,132900,179104372,523,523,523,523,0
20230901,132800,179104372,523,523,523,523,0
20230901,132700,179104372,523,523,523,523,0
20230901,132600,179104372,523,523,523,523,0
20230901,132500,179104372,523,523,523,523,0
20230901,132400,179104372,523,523,523,523,2000
20230901,132300,178058372,524,524,524,524,0
20230901,132200,178058372,524,524,524,524,0
20230901,132100,178058372,524,524,524,524,0
20230901,132000,178058372,524,524,524,524,0
20230901,131900,178058372,524,524,524,524,1
20230901,131800,178057848,524,524,524,524,0
20230901,131700,178057848,524,524,524,524,0
20230901,131600,178057848,524,524,524,524,0
20230901,131500,178057848,524,524,524,524,0
20230901,131400,178057848,524,524,524,524,10
20230901,131300,178052608,524,524,524,524,65
20230901,131200,178018548,524,524,524,524,105
20230901,131100,177963528,524,524,524,524,0
20230901,131000,177963528,524,524,524,524,1
20230901,130900,177963004,522,522,522,522,0
20230901,130800,177963004,522,522,523,522,3903
20230901,130700,175925637,523,523,523,523,0
20230901,130600,175925637,523,523,523,523,722
20230901,130500,175548031,524,524,524,524,1
20230901,130400,175547507,523,523,523,523,0
20230901,130300,175547507,523,523,523,523,2000
20230901,130200,174501507,525,525,525,525,0
20230901,130100,174501507,525,525,525,525,10
20230901,130000,174496257,523,523,523,523,0
20230901,125900,174496257,523,523,523,523,100
20230901,125800,174443957,524,524,524,524,100
20230901,125700,174391557,524,524,524,524,0
20230901,125600,174391557,524,524,524,524,2
20230901,125500,174390509,524,524,524,524,0
20230901,125400,174390509,524,524,524,524,0
20230901,125300,174390509,524,524,524,524,0
20230901,125200,174390509,524,524,524,524,10
20230901,125100,174385269,525,525,525,525,10
20230901,125000,174380019,525,525,525,525,0
20230901,124900,174380019,525,525,525,525,0
20230901,124800,174380019,525,523,525,523,4562
20230901,124700,171994083,525,525,525,525,3
20230901,124600,171992508,525,525,525,525,0
20230901,124500,171992508,525,525,525,525,0
20230901,124400,171992508,525,525,525,525,0
20230901,124300,171992508,525,524,525,524,15
20230901,124200,171984643,524,524,524,524,300
20230901,124100,171827443,524,524,524,524,0
20230901,124000,171827443,524,524,524,524,0
20230901,123900,171827443,524,524,524,524,11
20230901,123800,171821679,524,524,524,524,0
20230901,123700,171821679,524,524,524,524,7
20230901,123600,171818011,524,524,524,524,50
20230901,123500,171791811,524,524,524,524,15
20230901,123400,171783951,524,524,524,524,30
20230901,123300,171768231,524,524,524,524,10
20230901,123200,171762991,524,523,524,523,303
20230901,123100,171604521,523,523,523,523,1
20230901,123000,171603998,523,523,523,523,0
20230901,122900,171603998,523,523,523,523,0
20230901,122800,171603998,523,523,523,523,0
20230901,122700,171603998,523,523,523,523,0
20230901,122600,171603998,523,524,524,523,60
20230901,122500,171572617,522,522,522,522,0
20230901,122400,171572617,522,522,522,522,0
20230901,122300,171572617,522,522,522,522,0
20230901,122200,171572617,522,522,522,522,40
20230901,122100,171551737,524,524,524,524,0
20230901,122000,171551737,524,523,524,523,100
20230901,121900,171499380,523,523,523,523,0
20230901,121800,171499380,523,523,523,523,29
20230901,121700,171484213,522,522,522,522,168
20230901,121600,171396517,522,522,522,522,15
20230901,121500,171388687,522,522,522,522,51
20230901,121400,171362065,523,523,523,523,0
20230901,121300,171362065,523,522,523,522,5
20230901,121200,171359454,522,522,522,522,0
20230901,121100,171359454,522,522,522,522,0
20230901,121000,171359454,522,522,522,522,0
20230901,120900,171359454,522,522,522,522,6974
20230901,120800,167719026,523,523,523,523,0
20230901,120700,167719026,523,523,523,523,0
20230901,120600,167719026,523,523,523,523,0
20230901,120500,167719026,523,523,523,523,0
20230901,120400,167719026,523,523,523,523,0
20230901,120300,167719026,523,523,523,523,184
20230901,120200,167622794,522,522,522,522,26
20230901,120100,167609222,522,521,522,521,5000
20230901,120000,165000459,522,522,522,522,0
20230901,115900,165000459,522,522,522,521,404
20230901,115800,164789971,521,521,521,521,2
20230901,115700,164788929,520,520,520,520,0
20230901,115600,164788929,520,520,520,520,0
20230901,115500,164788929,520,520,520,520,71
20230901,115400,164752009,520,520,520,520,0
20230901,115300,164752009,520,521,521,520,5000
20230901,115200,162151077,523,523,523,523,0
20230901,115100,162151077,523,522,523,522,6002
20230901,115000,159018031,522,522,522,522,5
20230901,114900,159015421,522,522,522,522,4
20230901,114800,159013333,520,520,520,520,9
20230901,114700,159008653,522,522,522,522,0
20230901,114600,159008653,522,522,522,522,1000
20230901,114500,158486653,522,522,522,522,0
20230901,114400,158486653,522,522,522,522,1
20230901,114300,158486131,521,521,521,521,0
20230901,114200,158486131,521,521,521,521,3
20230901,114100,158484568,521,521,521,521,196
20230901,114000,158382452,521,521,521,521,200
20230901,113900,158278252,522,522,522,522,146
20230901,113800,158202040,522,522,522,522,0
20230901,113700,158202040,522,522,522,522,0
20230901,113600,158202040,522,521,522,521,102
20230901,113500,158148897,522,522,522,522,0
20230901,113400,158148897,522,522,522,522,0
20230901,113300,158148897,522,522,522,522,34
20230901,113200,158131149,522,521,522,521,233
20230901,113100,158009755,522,522,522,522,0
20230901,113000,158009755,522,522,522,522,0
20230901,112900,158009755,522,522,522,522,0
20230901,112800,158009755,522,522,522,522,0
20230901,112700,158009755,522,522,522,522,0
20230901,112600,158009755,522,522,522,522,0
20230901,112500,158009755,522,522,522,521,16
20230901,112400,158001404,522,522,522,522,0
20230901,112300,158001404,522,522,522,522,0
20230901,112200,158001404,522,520,522,520,147
20230901,112100,157924957,522,522,522,522,100
20230901,112000,157872757,522,520,522,520,1502
20230901,111900,157088715,520,520,520,519,1675
20230901,111800,156219368,520,520,520,519,506
20230901,111700,155956748,520,520,520,520,30
20230901,111600,155941148,520,520,520,520,0
20230901,111500,155941148,520,520,520,520,6
20230901,111400,155938028,520,520,520,520,7
20230901,111300,155934388,518,520,520,518,1930
20230901,111200,154934623,519,522,522,519,4001
20230901,111100,152858101,519,519,519,519,200
20230901,111000,152754301,522,522,522,522,0
20230901,110900,152754301,522,522,522,522,0
20230901,110800,152754301,522,522,522,522,10
20230901,110700,152749081,520,521,521,520,215
20230901,110600,152637167,521,521,521,521,96
20230901,110500,152587151,521,521,521,521,0
20230901,110400,152587151,521,521,521,521,1
20230901,110300,152586630,522,522,522,522,1
20230901,110200,152586108,519,522,522,519,4131
20230901,110100,150441885,522,522,522,522,1
20230901,110000,150441363,523,523,523,523,20
20230901,105900,150430903,522,522,522,522,10
20230901,105800,150425683,523,523,523,523,0
20230901,105700,150425683,523,523,523,523,20
20230901,105600,150415223,524,524,524,524,0
20230901,105500,150415223,524,524,524,524,0
20230901,105400,150415223,524,524,524,524,18
20230901,105300,150405791,524,524,524,524,0
20230901,105200,150405791,524,524,524,524,6
20230901,105100,150402647,524,524,524,524,40
20230901,105000,150381687,524,524,524,524,0
20230901,104900,150381687,524,524,524,519,10110
20230901,104800,145120112,524,523,524,523,23
20230901,104700,145108082,522,522,522,522,1
20230901,104600,145107560,525,523,525,523,510
20230901,104500,144840815,523,523,523,523,0
20230901,104400,144840815,523,523,523,523,0
20230901,104300,144840815,523,523,523,523,0
20230901,104200,144840815,523,523,523,523,100
20230901,104100,144788515,523,523,523,523,1
20230901,104000,144787992,522,522,522,522,0
20230901,103900,144787992,522,522,522,522,13
20230901,103800,144781206,524,524,524,524,1
20230901,103700,144780682,521,521,521,521,0
20230901,103600,144780682,521,521,521,521,0
20230901,103500,144780682,521,521,521,521,0
20230901,103400,144780682,521,521,521,521,0
20230901,103300,144780682,521,521,521,521,0
20230901,103200,144780682,521,521,521,521,21
20230901,103100,144769741,521,521,521,521,619
20230901,103000,144447242,521,523,523,521,35
20230901,102900,144429005,521,525,525,521,1410
20230901,102800,143692416,525,525,525,525,0
20230901,102700,143692416,525,525,525,525,54
20230901,102600,143664066,525,524,525,524,100
20230901,102500,143611567,523,523,523,523,0
20230901,102400,143611567,523,523,523,523,0
20230901,102300,143611567,523,523,523,523,0
20230901,102200,143611567,523,523,523,523,792
20230901,102100,143197351,522,522,522,522,0
20230901,102000,143197351,522,523,523,522,5
20230901,101900,143194740,523,523,523,523,0
20230901,101800,143194740,523,523,523,523,0
20230901,101700,143194740,523,523,523,523,0
20230901,101600,143194740,523,523,523,523,12
20230901,101500,143188464,523,523,523,523,0
20230901,101400,143188464,523,523,523,523,0
20230901,101300,143188464,523,523,524,523,304
20230901,101200,143029185,519,525,525,519,34050
20230901,101100,125293419,525,525,525,525,165
20230901,101000,125206794,525,525,525,525,2
20230901,100900,125205744,525,525,525,525,0
20230901,100800,125205744,525,525,525,525,50
20230901,100700,125179494,524,524,524,524,1
20230901,100600,125178970,523,523,523,523,1000
20230901,100500,124655970,524,525,525,524,223
20230901,100400,124539117,524,524,524,524,0
20230901,100300,124539117,524,524,524,524,1
20230901,100200,124538593,523,523,525,523,638
20230901,100100,124204914,525,525,525,525,0
20230901,100000,124204914,525,525,525,525,50
20230901,095900,124178664,525,525,525,525,59
20230901,095800,124147689,524,524,524,524,0
20230901,095700,124147689,524,524,524,524,0
20230901,095600,124147689,524,524,524,524,0
20230901,095500,124147689,524,524,524,524,0
20230901,095400,124147689,524,524,524,524,2
20230901,095300,124146641,524,525,525,524,53
20230901,095200,124118834,525,525,525,525,68
20230901,095100,124083134,525,525,525,524,122
20230901,095000,124019085,524,524,524,524,161
20230901,094900,123934721,525,525,525,525,100
20230901,094800,123882221,524,523,524,523,393
20230901,094700,123676681,525,525,525,525,1012
20230901,094600,123145381,525,525,525,525,53
20230901,094500,123117556,526,525,526,525,902
20230901,094400,122644005,525,526,526,525,101
20230901,094300,122590979,525,525,525,525,703
20230901,094200,122221904,525,525,525,525,14
20230901,094100,122214554,524,524,524,524,1
20230901,094000,122214030,525,523,525,523,601
20230901,093900,121899685,525,525,525,525,2
20230901,093800,121898635,525,523,525,523,844
20230901,093700,121455545,525,524,525,524,320
20230901,093600,121287642,524,523,524,523,5
20230901,093500,121285024,523,522,524,522,443
20230901,093400,121052910,524,522,524,522,139
20230901,093300,120980192,524,524,524,524,11
20230901,093200,120974428,524,523,524,523,103
20230901,093100,120920556,523,523,523,523,501
20230901,093000,120658533,523,523,523,523,2
20230901,092900,120657487,522,522,522,522,201
20230901,092800,120552565,521,516,522,515,532
20230901,092700,120277671,522,519,522,515,29255
20230901,092600,105179458,520,522,522,519,5388
20230901,092500,102378101,521,522,522,521,11645
20230901,092400,96299615,522,522,522,522,886
20230901,092300,95837123,522,519,522,518,698
20230901,092200,95474145,519,524,524,519,14557
20230901,092100,87880649,526,525,526,525,1003
20230901,092000,87353072,525,525,525,525,5
20230901,091900,87350447,525,524,525,524,673
20230901,091800,86997123,525,525,525,525,2
20230901,091700,86996073,523,524,524,523,10000
20230901,091600,81761192,524,524,524,524,4864
20230901,091500,79212456,524,525,525,524,8584
20230901,091400,74710150,525,526,526,525,6552
20230901,091300,71268200,528,528,528,528,2002
20230901,091200,70211144,528,528,528,528,1
20230901,091100,70210616,528,526,528,526,287
20230901,091000,70059614,526,525,526,524,7794
20230901,090900,65967438,525,529,529,525,2970
20230901,090800,64407028,529,525,531,525,24412
20230901,090700,51590666,525,525,525,525,27019
20230901,090600,37405691,525,528,529,525,37745
20230901,090500,17554591,529,533,534,528,19129
20230901,090400,7431661,532,534,534,529,12860
20230901,090300,607471,535,538,538,534,836
20230901,090200,160905,537,541,541,537,25
20230901,090100,147430,535,535,535,535,46
20230901,090000,122820,534,534,534,534,230