stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184300,336966681,499,499,499,499,2648
20230922,184200,336966681,499,499,499,499,0
20230922,184100,336966681,499,499,499,499,0
20230922,184000,336966681,499,499,499,499,0
20230922,183900,336966681,499,499,499,499,0
20230922,183800,336966681,499,499,499,499,0
20230922,183700,336966681,499,499,499,499,0
20230922,183600,336966681,499,499,499,499,0
20230922,183500,336966681,499,499,499,499,0
20230922,183400,336966681,499,499,499,499,0
20230922,183300,336966681,499,499,499,499,0
20230922,183200,336966681,499,499,499,499,0
20230922,183100,336966681,499,499,499,499,0
20230922,183000,336966681,499,499,499,499,0
20230922,182900,336966681,499,499,499,499,0
20230922,182800,336966681,499,499,499,499,0
20230922,182700,336966681,499,499,499,499,0
20230922,182600,336966681,499,499,499,499,0
20230922,182500,336966681,499,499,499,499,0
20230922,182400,336966681,499,499,499,499,0
20230922,182300,336966681,499,499,499,499,0
20230922,182200,336966681,499,499,499,499,0
20230922,182100,336966681,499,499,499,499,0
20230922,182000,336966681,499,499,499,499,0
20230922,181900,336966681,499,499,499,499,0
20230922,181800,336966681,499,499,499,499,0
20230922,181700,336966681,499,499,499,499,0
20230922,181600,336966681,499,499,499,499,0
20230922,181500,336966681,499,499,499,499,0
20230922,181400,336966681,499,499,499,499,0
20230922,181300,336966681,499,499,499,499,2648
20230922,181200,336966681,499,499,499,499,0
20230922,181100,336966681,499,499,499,499,0
20230922,181000,336966681,499,499,499,499,0
20230922,180900,336966681,499,499,499,499,0
20230922,180800,336966681,499,499,499,499,0
20230922,180700,336966681,499,499,499,499,0
20230922,180600,336966681,499,499,499,499,0
20230922,180500,336966681,499,499,499,499,0
20230922,180400,336966681,499,499,499,499,0
20230922,180300,336966681,499,499,499,499,0
20230922,180200,336966681,499,499,499,499,0
20230922,180100,336966681,499,499,499,499,0
20230922,180000,336966681,499,499,499,499,0
20230922,175900,336966681,499,499,499,499,0
20230922,175800,336966681,499,499,499,499,0
20230922,175700,336966681,499,499,499,499,0
20230922,175600,336966681,499,499,499,499,0
20230922,175500,336966681,499,499,499,499,0
20230922,175400,336966681,499,499,499,499,0
20230922,175300,336966681,499,499,499,499,0
20230922,175200,336966681,499,499,499,499,0
20230922,175100,336966681,499,499,499,499,0
20230922,175000,336966681,499,499,499,499,0
20230922,174900,336966681,499,499,499,499,0
20230922,174800,336966681,499,499,499,499,0
20230922,174700,336966681,499,499,499,499,0
20230922,174600,336966681,499,499,499,499,0
20230922,174500,336966681,499,499,499,499,0
20230922,174400,336966681,499,499,499,499,0
20230922,174300,336966681,499,499,499,499,2648
20230922,174200,336966681,499,499,499,499,0
20230922,174100,336966681,499,499,499,499,0
20230922,174000,336966681,499,499,499,499,0
20230922,173900,336966681,499,499,499,499,0
20230922,173800,336966681,499,499,499,499,0
20230922,173700,336966681,499,499,499,499,0
20230922,173600,336966681,499,499,499,499,0
20230922,173500,336966681,499,499,499,499,0
20230922,173400,336966681,499,499,499,499,0
20230922,173300,336966681,499,499,499,499,0
20230922,173200,336966681,499,499,499,499,0
20230922,173100,336966681,499,499,499,499,0
20230922,173000,336966681,499,499,499,499,0
20230922,172900,336966681,499,499,499,499,0
20230922,172800,336966681,499,499,499,499,0
20230922,172700,336966681,499,499,499,499,0
20230922,172600,336966681,499,499,499,499,0
20230922,172500,336966681,499,499,499,499,0
20230922,172400,336966681,499,499,499,499,0
20230922,172300,336966681,499,499,499,499,0
20230922,172200,336966681,499,499,499,499,0
20230922,172100,336966681,499,499,499,499,0
20230922,172000,336966681,499,499,499,499,0
20230922,171900,336966681,499,499,499,499,0
20230922,171800,336966681,499,499,499,499,0
20230922,171700,336966681,499,499,499,499,0
20230922,171600,336966681,499,499,499,499,0
20230922,171500,336966681,499,499,499,499,0
20230922,171400,336966681,499,499,499,499,0
20230922,171300,336966681,499,499,499,499,2648
20230922,171200,336966681,499,499,499,499,0
20230922,171100,336966681,499,499,499,499,0
20230922,171000,336966681,499,499,499,499,0
20230922,170900,336966681,499,499,499,499,0
20230922,170800,336966681,499,499,499,499,0
20230922,170700,336966681,499,499,499,499,0
20230922,170600,336966681,499,499,499,499,0
20230922,170500,336966681,499,499,499,499,0
20230922,170400,336966681,499,499,499,499,0
20230922,170300,336966681,499,499,499,499,0
20230922,170200,336966681,499,499,499,499,0
20230922,170100,336966681,499,499,499,499,0
20230922,170000,336966681,499,499,499,499,0
20230922,165900,336966681,499,499,499,499,0
20230922,165800,336966681,499,499,499,499,0
20230922,165700,336966681,499,499,499,499,0
20230922,165600,336966681,499,499,499,499,0
20230922,165500,336966681,499,499,499,499,0
20230922,165400,336966681,499,499,499,499,0
20230922,165300,336966681,499,499,499,499,0
20230922,165200,336966681,499,499,499,499,0
20230922,165100,336966681,499,499,499,499,0
20230922,165000,336966681,499,499,499,499,0
20230922,164900,336966681,499,499,499,499,0
20230922,164800,336966681,499,499,499,499,0
20230922,164700,336966681,499,499,499,499,0
20230922,164600,336966681,499,499,499,499,0
20230922,164500,336966681,499,499,499,499,0
20230922,164400,336966681,499,499,499,499,0
20230922,164300,336966681,499,499,499,499,2648
20230922,164200,336966681,499,499,499,499,0
20230922,164100,336966681,499,499,499,499,0
20230922,164000,336966681,499,499,499,499,0
20230922,163900,336966681,499,499,499,499,0
20230922,163800,336966681,499,499,499,499,0
20230922,163700,336966681,499,499,499,499,0
20230922,163600,336966681,499,499,499,499,0
20230922,163500,336966681,499,499,499,499,0
20230922,163400,336966681,499,499,499,499,0
20230922,163300,336966681,499,499,499,499,0
20230922,163200,336966681,499,499,499,499,0
20230922,163100,336966681,499,499,499,499,0
20230922,163000,336966681,499,499,499,499,0
20230922,162900,336966681,499,499,499,499,0
20230922,162800,336966681,499,499,499,499,0
20230922,162700,336966681,499,499,499,499,0
20230922,162600,336966681,499,499,499,499,0
20230922,162500,336966681,499,499,499,499,0
20230922,162400,336966681,499,499,499,499,0
20230922,162300,336966681,499,499,499,499,0
20230922,162200,336966681,499,499,499,499,0
20230922,162100,336966681,499,499,499,499,0
20230922,162000,336966681,499,499,499,499,0
20230922,161900,336966681,499,499,499,499,0
20230922,161800,336966681,499,499,499,499,0
20230922,161700,336966681,499,499,499,499,0
20230922,161600,336966681,499,499,499,499,0
20230922,161500,336966681,499,499,499,499,0
20230922,161400,336966681,499,499,499,499,0
20230922,161300,336966681,499,499,499,499,2648
20230922,161200,336966681,499,499,499,499,0
20230922,161100,336966681,499,499,499,499,0
20230922,161000,336966681,499,499,499,499,0
20230922,160900,336966681,499,499,499,499,0
20230922,160800,336966681,499,499,499,499,0
20230922,160700,336966681,499,499,499,499,0
20230922,160600,336966681,499,499,499,499,0
20230922,160500,336966681,499,499,499,499,0
20230922,160400,336966681,499,499,499,499,0
20230922,160300,336966681,499,499,499,499,0
20230922,160200,336966681,499,499,499,499,0
20230922,160100,336966681,499,499,499,499,0
20230922,160000,336966681,499,499,499,499,0
20230922,155900,336966681,499,499,499,499,0
20230922,155800,336966681,499,499,499,499,0
20230922,155700,336966681,499,499,499,499,0
20230922,155600,336966681,499,499,499,499,0
20230922,155500,336966681,499,499,499,499,0
20230922,155400,336966681,499,499,499,499,0
20230922,155300,336966681,499,499,499,499,0
20230922,155200,336966681,499,499,499,499,0
20230922,155100,336966681,499,499,499,499,0
20230922,155000,336966681,499,499,499,499,0
20230922,154900,336966681,499,499,499,499,0
20230922,154800,336966681,499,499,499,499,0
20230922,154700,336966681,499,499,499,499,0
20230922,154600,336966681,499,499,499,499,0
20230922,154500,336966681,499,499,499,499,0
20230922,154400,336966681,499,499,499,499,0
20230922,154300,336966681,499,499,499,499,2648
20230922,154200,336966681,499,499,499,499,0
20230922,154100,336966681,499,499,499,499,0
20230922,154000,336966681,499,499,499,499,0
20230922,153900,336966681,499,499,499,499,0
20230922,153800,336966681,499,499,499,499,0
20230922,153700,336966681,499,499,499,499,0
20230922,153600,336966681,499,499,499,499,0
20230922,153500,336966681,499,499,499,499,0
20230922,153400,336966681,499,499,499,499,0
20230922,153300,336966681,499,499,499,499,0
20230922,153200,336966681,499,499,499,499,0
20230922,153100,336966681,499,499,499,499,0
20230922,153000,336966681,499,499,499,499,2648
20230922,152900,335645329,498,498,498,498,0
20230922,152800,335645329,498,498,498,498,0
20230922,152700,335645329,498,498,498,498,0
20230922,152600,335645329,498,498,498,498,0
20230922,152500,335645329,498,498,498,498,0
20230922,152400,335645329,498,498,498,498,0
20230922,152300,335645329,498,498,498,498,0
20230922,152200,335645329,498,498,498,498,0
20230922,152100,335645329,498,498,498,498,0
20230922,152000,335645329,498,498,498,498,0
20230922,151900,335645329,498,498,498,498,10
20230922,151800,335640349,496,496,496,496,0
20230922,151700,335640349,496,496,496,496,0
20230922,151600,335640349,496,496,496,496,0
20230922,151500,335640349,496,497,497,496,58
20230922,151400,335611531,497,497,497,497,30
20230922,151300,335596621,496,495,496,495,302
20230922,151200,335446831,495,493,495,493,540
20230922,151100,335179607,501,496,501,495,20782
20230922,151000,324783243,495,500,500,495,1283
20230922,150900,324147415,494,492,500,492,20039
20230922,150800,314176065,491,491,491,491,100
20230922,150700,314126965,491,491,491,491,972
20230922,150600,313649713,491,491,491,491,1
20230922,150500,313649222,491,491,491,491,0
20230922,150400,313649222,491,491,491,491,105
20230922,150300,313597667,490,490,490,490,100
20230922,150200,313548667,490,490,490,490,0
20230922,150100,313548667,490,490,490,490,850
20230922,150000,313132167,491,491,491,491,0
20230922,145900,313132167,491,491,491,491,0
20230922,145800,313132167,491,491,491,491,11
20230922,145700,313126766,491,491,491,491,0
20230922,145600,313126766,491,491,491,491,0
20230922,145500,313126766,491,491,491,491,10
20230922,145400,313121856,491,491,491,491,20
20230922,145300,313112036,491,490,491,490,244
20230922,145200,312992262,491,491,491,491,538
20230922,145100,312728104,491,491,491,491,0
20230922,145000,312728104,491,491,491,491,0
20230922,144900,312728104,491,491,491,491,0
20230922,144800,312728104,491,491,491,491,180
20230922,144700,312639724,490,490,490,490,0
20230922,144600,312639724,490,490,490,490,100
20230922,144500,312590724,490,490,490,490,100
20230922,144400,312541724,490,490,490,490,7
20230922,144300,312538294,490,490,490,490,29
20230922,144200,312524084,490,490,490,490,0
20230922,144100,312524084,490,490,490,490,30
20230922,144000,312509384,490,490,490,490,0
20230922,143900,312509384,490,490,490,490,0
20230922,143800,312509384,490,490,490,490,0
20230922,143700,312509384,490,490,490,490,0
20230922,143600,312509384,490,490,490,490,0
20230922,143500,312509384,490,490,490,490,11121
20230922,143400,307060094,489,489,489,489,0
20230922,143300,307060094,489,490,490,489,2962
20230922,143200,305610675,490,490,490,490,0
20230922,143100,305610675,490,490,490,490,1504
20230922,143000,304873715,491,491,491,491,0
20230922,142900,304873715,491,491,491,491,61
20230922,142800,304843764,490,490,490,490,506
20230922,142700,304595824,489,489,489,489,40
20230922,142600,304576264,490,490,490,490,2000
20230922,142500,303596264,489,489,489,489,0
20230922,142400,303596264,489,489,489,489,0
20230922,142300,303596264,489,489,489,489,163
20230922,142200,303516557,489,489,489,489,0
20230922,142100,303516557,489,489,489,489,22
20230922,142000,303505799,489,489,489,489,0
20230922,141900,303505799,489,489,489,489,0
20230922,141800,303505799,489,489,489,489,0
20230922,141700,303505799,489,489,489,489,11
20230922,141600,303500420,489,489,489,489,6
20230922,141500,303497486,489,489,489,489,0
20230922,141400,303497486,489,489,489,489,0
20230922,141300,303497486,489,489,489,489,13
20230922,141200,303491129,489,489,489,489,0
20230922,141100,303491129,489,489,489,489,14
20230922,141000,303484283,488,488,488,488,2
20230922,140900,303483307,488,489,489,488,604
20230922,140800,303188553,489,489,489,489,0
20230922,140700,303188553,489,489,489,489,0
20230922,140600,303188553,489,489,489,489,0
20230922,140500,303188553,489,489,489,489,11
20230922,140400,303183174,490,490,490,490,0
20230922,140300,303183174,490,490,490,490,1000
20230922,140200,302693174,490,490,490,490,1119
20230922,140100,302144864,490,490,490,490,1000
20230922,140000,301654864,490,489,490,489,1002
20230922,135900,301164533,488,488,488,488,0
20230922,135800,301164533,488,488,488,488,1335
20230922,135700,300513053,488,488,488,488,0
20230922,135600,300513053,488,488,488,488,0
20230922,135500,300513053,488,488,488,488,0
20230922,135400,300513053,488,488,488,488,50
20230922,135300,300488653,488,488,488,488,0
20230922,135200,300488653,488,488,488,488,0
20230922,135100,300488653,488,488,488,488,0
20230922,135000,300488653,488,488,488,488,0
20230922,134900,300488653,488,488,488,488,0
20230922,134800,300488653,488,488,488,488,2
20230922,134700,300487677,488,488,488,488,1
20230922,134600,300487189,488,488,488,488,1000
20230922,134500,299999189,488,488,488,488,0
20230922,134400,299999189,488,488,488,488,0
20230922,134300,299999189,488,488,488,488,0
20230922,134200,299999189,488,487,488,487,328
20230922,134100,299839452,487,487,487,487,29
20230922,134000,299825329,487,487,487,487,0
20230922,133900,299825329,487,487,487,487,471
20230922,133800,299595952,487,487,487,487,978
20230922,133700,299119666,487,486,487,486,545
20230922,133600,298854786,486,486,486,486,0
20230922,133500,298854786,486,486,486,486,1000
20230922,133400,298368786,487,487,487,487,0
20230922,133300,298368786,487,487,487,487,10
20230922,133200,298363916,487,487,487,487,6
20230922,133100,298360994,487,487,487,487,10
20230922,133000,298356124,488,488,488,488,0
20230922,132900,298356124,488,488,488,488,6494
20230922,132800,295187052,488,488,488,488,495
20230922,132700,294945492,488,487,488,487,3100
20230922,132600,293432698,488,485,488,485,11000
20230922,132500,288065767,484,484,484,484,1
20230922,132400,288065283,484,484,484,484,461
20230922,132300,287842159,484,484,484,484,14
20230922,132200,287835383,484,484,484,484,139
20230922,132100,287768107,484,484,484,484,500
20230922,132000,287526107,484,484,484,484,8
20230922,131900,287522235,484,484,484,484,0
20230922,131800,287522235,484,484,484,484,43
20230922,131700,287501423,484,483,484,483,2248
20230922,131600,286413481,483,483,483,483,862
20230922,131500,285997135,483,483,483,483,631
20230922,131400,285692362,484,484,484,484,829
20230922,131300,285291126,485,485,485,485,11
20230922,131200,285285791,485,485,485,485,0
20230922,131100,285285791,485,485,485,485,0
20230922,131000,285285791,485,485,485,485,50
20230922,130900,285261541,485,485,485,485,50
20230922,130800,285237291,485,485,485,485,15
20230922,130700,285230016,485,485,485,485,10
20230922,130600,285225166,485,485,485,485,0
20230922,130500,285225166,485,485,485,485,0
20230922,130400,285225166,485,485,485,485,0
20230922,130300,285225166,485,487,487,484,904
20230922,130200,284787306,487,487,487,487,410
20230922,130100,284587636,487,487,487,487,0
20230922,130000,284587636,487,487,487,487,30
20230922,125900,284573026,486,486,486,486,1
20230922,125800,284572540,486,486,486,486,1
20230922,125700,284572054,485,487,487,485,41
20230922,125600,284552089,486,486,486,486,939
20230922,125500,284095735,486,486,486,486,0
20230922,125400,284095735,486,486,486,486,0
20230922,125300,284095735,486,486,486,486,0
20230922,125200,284095735,486,486,486,486,0
20230922,125100,284095735,486,486,486,486,0
20230922,125000,284095735,486,486,486,486,3
20230922,124900,284094277,486,486,486,486,0
20230922,124800,284094277,486,486,486,486,0
20230922,124700,284094277,486,486,486,486,0
20230922,124600,284094277,486,485,486,485,7
20230922,124500,284090876,487,487,487,487,0
20230922,124400,284090876,487,487,487,487,1
20230922,124300,284090389,486,486,486,486,10
20230922,124200,284085529,487,487,487,487,10
20230922,124100,284080659,486,487,487,486,60
20230922,124000,284051489,485,485,485,485,0
20230922,123900,284051489,485,485,485,485,0
20230922,123800,284051489,485,485,485,485,0
20230922,123700,284051489,485,484,485,484,55
20230922,123600,284024819,484,484,484,484,1
20230922,123500,284024335,489,489,489,489,0
20230922,123400,284024335,489,489,489,489,0
20230922,123300,284024335,489,489,489,489,0
20230922,123200,284024335,489,489,489,489,2
20230922,123100,284023357,489,489,489,489,14
20230922,123000,284016511,489,485,489,485,306
20230922,122900,283867777,485,483,485,480,1002
20230922,122800,283382822,485,485,485,485,101
20230922,122700,283333837,485,485,485,485,200
20230922,122600,283236837,485,485,485,485,300
20230922,122500,283091337,485,485,485,485,300
20230922,122400,282945837,485,485,485,485,1
20230922,122300,282945352,485,485,485,485,0
20230922,122200,282945352,485,485,485,485,0
20230922,122100,282945352,485,485,485,485,0
20230922,122000,282945352,485,485,485,485,0
20230922,121900,282945352,485,483,485,483,10000
20230922,121800,278095676,483,483,483,483,0
20230922,121700,278095676,483,483,483,483,0
20230922,121600,278095676,483,483,483,483,6
20230922,121500,278092778,483,483,483,483,0
20230922,121400,278092778,483,483,483,483,0
20230922,121300,278092778,483,483,483,483,0
20230922,121200,278092778,483,481,483,481,856
20230922,121100,277679390,481,481,481,481,50
20230922,121000,277655340,481,481,481,481,0
20230922,120900,277655340,481,481,481,481,0
20230922,120800,277655340,481,481,481,481,33
20230922,120700,277639467,480,481,481,480,451
20230922,120600,277422887,481,481,481,481,5
20230922,120500,277420482,480,481,481,480,8
20230922,120400,277416641,481,481,481,481,0
20230922,120300,277416641,481,481,481,481,12
20230922,120200,277410869,480,480,480,480,0
20230922,120100,277410869,480,480,480,480,0
20230922,120000,277410869,480,481,481,480,208
20230922,115900,277310987,482,480,482,480,148
20230922,115800,277239935,481,480,481,480,141
20230922,115700,277172252,481,481,482,481,106
20230922,115600,277121185,481,481,481,481,263
20230922,115500,276994682,481,481,481,481,295
20230922,115400,276852787,481,481,481,481,18
20230922,115300,276844129,483,483,483,483,100
20230922,115200,276795829,483,483,483,483,162
20230922,115100,276717583,484,483,484,483,4438
20230922,115000,274569789,484,483,484,483,434
20230922,114900,274359871,484,481,484,481,1369
20230922,114800,273697966,484,482,484,482,339
20230922,114700,273534305,481,481,481,481,1
20230922,114600,273533824,484,484,484,484,0
20230922,114500,273533824,484,482,484,479,569
20230922,114400,273259363,482,480,484,480,4771
20230922,114300,270965617,482,481,484,480,571
20230922,114200,270690508,484,484,484,484,0
20230922,114100,270690508,484,484,484,481,1585
20230922,114000,269927150,484,482,484,482,235
20230922,113900,269813552,484,482,484,482,314
20230922,113800,269662029,482,482,482,482,59
20230922,113700,269633591,484,483,484,483,205
20230922,113600,269534513,483,483,484,482,1027
20230922,113500,269038718,482,482,484,481,1219
20230922,113400,268451061,482,482,482,482,73
20230922,113300,268415875,484,484,484,480,64
20230922,113200,268385081,484,483,484,481,6468
20230922,113100,265269757,483,481,483,481,2764
20230922,113000,263938536,482,482,482,482,14
20230922,112900,263931788,482,479,482,479,2292
20230922,112800,262829981,479,478,480,478,639
20230922,112700,262524275,478,479,480,478,270
20230922,112600,262395067,480,479,480,479,141
20230922,112500,262327525,479,480,481,479,15
20230922,112400,262320326,480,478,481,478,1026
20230922,112300,261828862,478,480,480,478,277
20230922,112200,261696250,481,481,481,481,0
20230922,112100,261696250,481,479,481,479,279
20230922,112000,261562352,479,480,480,479,140
20230922,111900,261495262,480,480,480,480,300
20230922,111800,261351262,481,478,482,478,586
20230922,111700,261070193,480,480,480,480,1041
20230922,111600,260570513,480,477,480,477,860
20230922,111500,260159850,482,477,482,475,9886
20230922,111400,255453991,477,477,477,476,1742
20230922,111300,254623195,477,476,477,476,1375
20230922,111200,253967595,477,475,477,475,91
20230922,111100,253924367,475,475,475,475,204
20230922,111000,253827467,474,475,475,474,1432
20230922,110900,253148542,475,474,475,474,1720
20230922,110800,252331680,475,474,475,474,289
20230922,110700,252194579,474,474,475,474,156
20230922,110600,252120614,474,475,475,472,1310
20230922,110500,251500605,475,473,475,473,249
20230922,110400,251382714,474,474,475,474,170
20230922,110300,251302131,471,475,477,471,8973
20230922,110200,247070869,473,475,475,473,8731
20230922,110100,242939124,474,476,477,473,37270
20230922,110000,225264609,476,478,478,476,3215
20230922,105900,223731178,478,479,479,478,5640
20230922,105800,221034756,479,479,479,479,84
20230922,105700,220994520,480,479,480,479,300
20230922,105600,220850720,478,480,480,478,24694
20230922,105500,209044427,480,482,482,480,30000
20230922,105400,194626784,482,483,483,482,138
20230922,105300,194560267,482,482,483,482,289
20230922,105200,194420956,483,483,483,482,2584
20230922,105100,193175021,483,483,483,483,2138
20230922,105000,192142367,483,483,483,483,2280
20230922,104900,191041127,483,483,484,483,2142
20230922,104800,190006536,483,483,483,483,1138
20230922,104700,189456882,483,484,484,483,139
20230922,104600,189389744,483,483,483,483,4188
20230922,104500,187366940,483,484,484,483,20275
20230922,104400,177573977,484,483,484,483,160
20230922,104300,177496675,484,484,484,484,127
20230922,104200,177435207,483,482,483,482,2116
20230922,104100,176413524,482,482,483,482,8500
20230922,104000,172316304,482,482,483,482,2146
20230922,103900,171281923,482,483,483,482,9161
20230922,103800,166864219,482,484,485,482,20144
20230922,103700,157141687,484,485,485,484,22460
20230922,103600,146270854,485,484,485,484,1152
20230922,103500,145713272,485,485,485,484,3976
20230922,103400,143787188,485,485,485,484,3502
20230922,103300,142092202,485,485,485,484,5880
20230922,103200,139245540,486,485,486,485,52437
20230922,103100,113808754,485,487,487,485,8285
20230922,103000,109786553,486,486,486,486,500
20230922,102900,109543553,486,487,488,486,2678
20230922,102800,108241365,487,485,487,485,3575
20230922,102700,106502718,486,488,488,486,3461
20230922,102600,104820670,488,489,489,488,1528
20230922,102500,104074706,489,489,489,489,197
20230922,102400,103978373,488,490,490,488,16500
20230922,102300,95925372,488,490,490,488,20797
20230922,102200,85775632,490,491,491,490,63
20230922,102100,85744749,490,490,490,490,2182
20230922,102000,84675569,490,491,491,490,301
20230922,101900,84527979,491,490,491,490,251
20230922,101800,84404888,490,489,490,489,3338
20230922,101700,82772406,489,489,489,489,223
20230922,101600,82663359,489,488,489,488,167
20230922,101500,82581833,489,491,491,489,162
20230922,101400,82502511,491,487,492,487,473
20230922,101300,82270973,486,486,486,486,413
20230922,101200,82070255,486,487,487,486,1245
20230922,101100,81465134,486,486,487,486,426
20230922,101000,81258072,487,488,488,487,16709
20230922,100900,73118056,489,491,491,489,1907
20230922,100800,72184702,491,491,491,490,8910
20230922,100700,67817494,491,492,492,491,1518
20230922,100600,67071842,492,492,492,492,198
20230922,100500,66974426,492,492,492,491,2152
20230922,100400,65917642,492,491,493,491,249
20230922,100300,65795269,492,492,492,492,100
20230922,100200,65746069,494,495,495,491,17989
20230922,100100,56898167,494,494,494,494,137
20230922,100000,56830489,494,495,495,494,220
20230922,095900,56721727,496,495,496,495,65
20230922,095800,56689490,495,495,495,495,502
20230922,095700,56441000,495,496,496,495,2151
20230922,095600,55376104,495,493,495,492,6920
20230922,095500,51968507,497,494,497,493,8453
20230922,095400,47799810,494,496,497,494,25056
20230922,095300,35413962,496,499,499,496,14522
20230922,095200,28197370,500,500,500,500,762
20230922,095100,27816370,500,500,500,500,745
20230922,095000,27443870,498,498,498,498,276
20230922,094900,27306422,498,498,498,498,137
20230922,094800,27238196,498,498,498,498,3138
20230922,094700,25675472,498,498,498,498,250
20230922,094600,25550972,499,498,499,498,149
20230922,094500,25476758,499,498,499,498,2143
20230922,094400,24409539,499,499,499,499,81
20230922,094300,24369120,500,499,500,498,1979
20230922,094200,23383320,499,500,500,499,738
20230922,094100,23014958,499,499,499,499,270
20230922,094000,22880228,499,499,499,499,1137
20230922,093900,22312865,499,500,500,499,344
20230922,093800,22141203,500,501,501,500,646
20230922,093700,21818201,501,499,501,499,362
20230922,093600,21637332,501,501,501,501,510
20230922,093500,21381822,499,500,500,499,3650
20230922,093400,19559971,499,500,500,499,231
20230922,093300,19444700,499,499,499,499,138
20230922,093200,19375838,499,500,500,499,149
20230922,093100,19301476,500,500,501,500,200
20230922,093000,19201470,501,500,501,499,227
20230922,092900,19088166,500,499,500,499,295
20230922,092800,18940804,499,499,499,499,137
20230922,092700,18872441,499,499,499,499,0
20230922,092600,18872441,499,499,499,499,158
20230922,092500,18793599,499,500,500,499,187
20230922,092400,18700236,499,500,500,499,148
20230922,092300,18626374,500,500,500,500,127
20230922,092200,18562874,500,500,500,500,275
20230922,092100,18425374,501,499,501,499,941
20230922,092000,17955212,499,499,499,499,2167
20230922,091900,16873879,499,499,499,499,363
20230922,091800,16692742,499,499,499,499,1138
20230922,091700,16124880,500,500,500,500,609
20230922,091600,15820380,500,500,500,500,2237
20230922,091500,14701880,500,500,500,500,93
20230922,091400,14655380,500,500,501,500,277
20230922,091300,14516879,500,500,500,500,138
20230922,091200,14447879,500,500,500,500,138
20230922,091100,14378879,500,500,500,500,138
20230922,091000,14309879,500,500,500,500,137
20230922,090900,14241379,501,501,501,500,140
20230922,090800,14171377,500,500,501,500,1149
20230922,090700,13596866,500,500,501,499,882
20230922,090600,13155918,500,500,500,499,1039
20230922,090500,12636556,501,500,501,500,1630
20230922,090400,11821155,501,502,502,501,20228
20230922,090300,1671089,503,503,503,503,100
20230922,090200,1620789,503,503,503,503,1405
20230922,090100,914074,504,505,505,504,690
20230922,090000,566105,505,505,505,505,1121