stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184700,634593511,541,541,541,541,3222
20230906,184600,634593511,541,541,541,541,0
20230906,184500,634593511,541,541,541,541,0
20230906,184400,634593511,541,541,541,541,0
20230906,184300,634593511,541,541,541,541,0
20230906,184200,634593511,541,541,541,541,0
20230906,184100,634593511,541,541,541,541,0
20230906,184000,634593511,541,541,541,541,0
20230906,183900,634593511,541,541,541,541,0
20230906,183800,634593511,541,541,541,541,0
20230906,183700,634593511,541,541,541,541,0
20230906,183600,634593511,541,541,541,541,0
20230906,183500,634593511,541,541,541,541,0
20230906,183400,634593511,541,541,541,541,0
20230906,183300,634593511,541,541,541,541,0
20230906,183200,634593511,541,541,541,541,0
20230906,183100,634593511,541,541,541,541,0
20230906,183000,634593511,541,541,541,541,0
20230906,182900,634593511,541,541,541,541,0
20230906,182800,634593511,541,541,541,541,0
20230906,182700,634593511,541,541,541,541,0
20230906,182600,634593511,541,541,541,541,0
20230906,182500,634593511,541,541,541,541,0
20230906,182400,634593511,541,541,541,541,0
20230906,182300,634593511,541,541,541,541,0
20230906,182200,634593511,541,541,541,541,0
20230906,182100,634593511,541,541,541,541,0
20230906,182000,634593511,541,541,541,541,0
20230906,181900,634593511,541,541,541,541,0
20230906,181800,634593511,541,541,541,541,0
20230906,181700,634593511,541,541,541,541,3222
20230906,181600,634593511,541,541,541,541,0
20230906,181500,634593511,541,541,541,541,0
20230906,181400,634593511,541,541,541,541,0
20230906,181300,634593511,541,541,541,541,0
20230906,181200,634593511,541,541,541,541,0
20230906,181100,634593511,541,541,541,541,0
20230906,181000,634593511,541,541,541,541,0
20230906,180900,634593511,541,541,541,541,0
20230906,180800,634593511,541,541,541,541,0
20230906,180700,634593511,541,541,541,541,0
20230906,180600,634593511,541,541,541,541,0
20230906,180500,634593511,541,541,541,541,0
20230906,180400,634593511,541,541,541,541,0
20230906,180300,634593511,541,541,541,541,0
20230906,180200,634593511,541,541,541,541,0
20230906,180100,634593511,541,541,541,541,0
20230906,180000,634593511,541,541,541,541,0
20230906,175900,634593511,541,541,541,541,0
20230906,175800,634593511,541,541,541,541,0
20230906,175700,634593511,541,541,541,541,0
20230906,175600,634593511,541,541,541,541,0
20230906,175500,634593511,541,541,541,541,0
20230906,175400,634593511,541,541,541,541,0
20230906,175300,634593511,541,541,541,541,0
20230906,175200,634593511,541,541,541,541,0
20230906,175100,634593511,541,541,541,541,0
20230906,175000,634593511,541,541,541,541,0
20230906,174900,634593511,541,541,541,541,0
20230906,174800,634593511,541,541,541,541,0
20230906,174700,634593511,541,541,541,541,3222
20230906,174600,634593511,541,541,541,541,0
20230906,174500,634593511,541,541,541,541,0
20230906,174400,634593511,541,541,541,541,0
20230906,174300,634593511,541,541,541,541,0
20230906,174200,634593511,541,541,541,541,0
20230906,174100,634593511,541,541,541,541,0
20230906,174000,634593511,541,541,541,541,0
20230906,173900,634593511,541,541,541,541,0
20230906,173800,634593511,541,541,541,541,0
20230906,173700,634593511,541,541,541,541,0
20230906,173600,634593511,541,541,541,541,0
20230906,173500,634593511,541,541,541,541,0
20230906,173400,634593511,541,541,541,541,0
20230906,173300,634593511,541,541,541,541,0
20230906,173200,634593511,541,541,541,541,0
20230906,173100,634593511,541,541,541,541,0
20230906,173000,634593511,541,541,541,541,0
20230906,172900,634593511,541,541,541,541,0
20230906,172800,634593511,541,541,541,541,0
20230906,172700,634593511,541,541,541,541,0
20230906,172600,634593511,541,541,541,541,0
20230906,172500,634593511,541,541,541,541,0
20230906,172400,634593511,541,541,541,541,0
20230906,172300,634593511,541,541,541,541,0
20230906,172200,634593511,541,541,541,541,0
20230906,172100,634593511,541,541,541,541,0
20230906,172000,634593511,541,541,541,541,0
20230906,171900,634593511,541,541,541,541,0
20230906,171800,634593511,541,541,541,541,0
20230906,171700,634593511,541,541,541,541,3222
20230906,171600,634593511,541,541,541,541,0
20230906,171500,634593511,541,541,541,541,0
20230906,171400,634593511,541,541,541,541,0
20230906,171300,634593511,541,541,541,541,0
20230906,171200,634593511,541,541,541,541,0
20230906,171100,634593511,541,541,541,541,0
20230906,171000,634593511,541,541,541,541,0
20230906,170900,634593511,541,541,541,541,0
20230906,170800,634593511,541,541,541,541,0
20230906,170700,634593511,541,541,541,541,0
20230906,170600,634593511,541,541,541,541,0
20230906,170500,634593511,541,541,541,541,0
20230906,170400,634593511,541,541,541,541,0
20230906,170300,634593511,541,541,541,541,0
20230906,170200,634593511,541,541,541,541,0
20230906,170100,634593511,541,541,541,541,0
20230906,170000,634593511,541,541,541,541,0
20230906,165900,634593511,541,541,541,541,0
20230906,165800,634593511,541,541,541,541,0
20230906,165700,634593511,541,541,541,541,0
20230906,165600,634593511,541,541,541,541,0
20230906,165500,634593511,541,541,541,541,0
20230906,165400,634593511,541,541,541,541,0
20230906,165300,634593511,541,541,541,541,0
20230906,165200,634593511,541,541,541,541,0
20230906,165100,634593511,541,541,541,541,0
20230906,165000,634593511,541,541,541,541,0
20230906,164900,634593511,541,541,541,541,0
20230906,164800,634593511,541,541,541,541,0
20230906,164700,634593511,541,541,541,541,3222
20230906,164600,634593511,541,541,541,541,0
20230906,164500,634593511,541,541,541,541,0
20230906,164400,634593511,541,541,541,541,0
20230906,164300,634593511,541,541,541,541,0
20230906,164200,634593511,541,541,541,541,0
20230906,164100,634593511,541,541,541,541,0
20230906,164000,634593511,541,541,541,541,0
20230906,163900,634593511,541,541,541,541,0
20230906,163800,634593511,541,541,541,541,0
20230906,163700,634593511,541,541,541,541,0
20230906,163600,634593511,541,541,541,541,0
20230906,163500,634593511,541,541,541,541,0
20230906,163400,634593511,541,541,541,541,0
20230906,163300,634593511,541,541,541,541,0
20230906,163200,634593511,541,541,541,541,0
20230906,163100,634593511,541,541,541,541,0
20230906,163000,634593511,541,541,541,541,0
20230906,162900,634593511,541,541,541,541,0
20230906,162800,634593511,541,541,541,541,0
20230906,162700,634593511,541,541,541,541,0
20230906,162600,634593511,541,541,541,541,0
20230906,162500,634593511,541,541,541,541,0
20230906,162400,634593511,541,541,541,541,0
20230906,162300,634593511,541,541,541,541,0
20230906,162200,634593511,541,541,541,541,0
20230906,162100,634593511,541,541,541,541,0
20230906,162000,634593511,541,541,541,541,0
20230906,161900,634593511,541,541,541,541,0
20230906,161800,634593511,541,541,541,541,0
20230906,161700,634593511,541,541,541,541,3222
20230906,161600,634593511,541,541,541,541,0
20230906,161500,634593511,541,541,541,541,0
20230906,161400,634593511,541,541,541,541,0
20230906,161300,634593511,541,541,541,541,0
20230906,161200,634593511,541,541,541,541,0
20230906,161100,634593511,541,541,541,541,0
20230906,161000,634593511,541,541,541,541,0
20230906,160900,634593511,541,541,541,541,0
20230906,160800,634593511,541,541,541,541,0
20230906,160700,634593511,541,541,541,541,0
20230906,160600,634593511,541,541,541,541,0
20230906,160500,634593511,541,541,541,541,0
20230906,160400,634593511,541,541,541,541,0
20230906,160300,634593511,541,541,541,541,0
20230906,160200,634593511,541,541,541,541,0
20230906,160100,634593511,541,541,541,541,0
20230906,160000,634593511,541,541,541,541,0
20230906,155900,634593511,541,541,541,541,0
20230906,155800,634593511,541,541,541,541,0
20230906,155700,634593511,541,541,541,541,0
20230906,155600,634593511,541,541,541,541,0
20230906,155500,634593511,541,541,541,541,0
20230906,155400,634593511,541,541,541,541,0
20230906,155300,634593511,541,541,541,541,0
20230906,155200,634593511,541,541,541,541,0
20230906,155100,634593511,541,541,541,541,0
20230906,155000,634593511,541,541,541,541,0
20230906,154900,634593511,541,541,541,541,0
20230906,154800,634593511,541,541,541,541,0
20230906,154700,634593511,541,541,541,541,3222
20230906,154600,634593511,541,541,541,541,0
20230906,154500,634593511,541,541,541,541,0
20230906,154400,634593511,541,541,541,541,0
20230906,154300,634593511,541,541,541,541,0
20230906,154200,634593511,541,541,541,541,0
20230906,154100,634593511,541,541,541,541,0
20230906,154000,634593511,541,541,541,541,0
20230906,153900,634593511,541,541,541,541,0
20230906,153800,634593511,541,541,541,541,0
20230906,153700,634593511,541,541,541,541,0
20230906,153600,634593511,541,541,541,541,0
20230906,153500,634593511,541,541,541,541,0
20230906,153400,634593511,541,541,541,541,0
20230906,153300,634593511,541,541,541,541,0
20230906,153200,634593511,541,541,541,541,0
20230906,153100,634593511,541,541,541,541,0
20230906,153000,634593511,541,541,541,541,3222
20230906,152900,632850409,541,541,541,541,0
20230906,152800,632850409,541,541,541,541,0
20230906,152700,632850409,541,541,541,541,0
20230906,152600,632850409,541,541,541,541,0
20230906,152500,632850409,541,541,541,541,0
20230906,152400,632850409,541,541,541,541,0
20230906,152300,632850409,541,541,541,541,0
20230906,152200,632850409,541,541,541,541,0
20230906,152100,632850409,541,541,541,541,0
20230906,152000,632850409,541,541,541,541,0
20230906,151900,632850409,541,540,541,540,1012
20230906,151800,632302919,540,540,540,540,0
20230906,151700,632302919,540,540,540,540,40
20230906,151600,632281319,539,540,541,539,3750
20230906,151500,630253112,541,540,541,540,118
20230906,151400,630189391,539,538,539,538,2003
20230906,151300,629110778,538,538,538,538,0
20230906,151200,629110778,538,538,538,538,2
20230906,151100,629109702,538,539,539,538,68
20230906,151000,629073117,539,539,539,539,0
20230906,150900,629073117,539,538,539,538,1853
20230906,150800,628074704,538,539,539,538,146
20230906,150700,627996126,540,540,540,540,5
20230906,150600,627993426,540,539,540,539,3143
20230906,150500,626296672,538,538,539,538,208
20230906,150400,626184767,539,538,539,538,82
20230906,150300,626140646,538,538,538,538,73
20230906,150200,626101372,539,538,539,538,2001
20230906,150100,625024833,538,538,538,538,0
20230906,150000,625024833,538,534,538,534,2
20230906,145900,625023761,534,534,534,534,0
20230906,145800,625023761,534,534,534,534,1
20230906,145700,625023227,534,534,534,534,0
20230906,145600,625023227,534,534,534,534,1
20230906,145500,625022693,539,539,539,539,0
20230906,145400,625022693,539,539,539,539,0
20230906,145300,625022693,539,539,539,539,328
20230906,145200,624845901,540,535,540,531,3332
20230906,145100,623065206,533,533,533,533,50
20230906,145000,623038556,535,535,535,535,0
20230906,144900,623038556,535,535,535,535,0
20230906,144800,623038556,535,535,535,535,9
20230906,144700,623033741,534,533,534,533,31
20230906,144600,623017217,535,535,535,533,1106
20230906,144500,622427707,533,534,534,533,5
20230906,144400,622425041,537,537,537,533,12
20230906,144300,622418637,533,534,534,533,5000
20230906,144200,619752406,539,539,539,539,1
20230906,144100,619751867,533,537,537,533,5000
20230906,144000,617080083,539,539,539,539,0
20230906,143900,617080083,539,539,539,539,0
20230906,143800,617080083,539,539,539,539,0
20230906,143700,617080083,539,539,539,537,4024
20230906,143600,614914023,539,539,539,539,40
20230906,143500,614892463,540,540,540,540,0
20230906,143400,614892463,540,540,540,540,0
20230906,143300,614892463,540,540,540,540,0
20230906,143200,614892463,540,539,540,539,39
20230906,143100,614871441,539,539,539,539,37
20230906,143000,614851498,540,539,540,539,1020
20230906,142900,614301717,540,540,540,540,0
20230906,142800,614301717,540,539,540,539,10
20230906,142700,614296320,539,539,539,539,106
20230906,142600,614239186,540,540,540,540,0
20230906,142500,614239186,540,540,540,540,100
20230906,142400,614185186,540,540,540,540,0
20230906,142300,614185186,540,540,540,540,0
20230906,142200,614185186,540,540,540,540,0
20230906,142100,614185186,540,540,540,540,0
20230906,142000,614185186,540,539,540,539,47
20230906,141900,614159852,540,540,540,540,0
20230906,141800,614159852,540,540,540,540,0
20230906,141700,614159852,540,540,540,540,0
20230906,141600,614159852,540,540,540,540,0
20230906,141500,614159852,540,540,540,540,0
20230906,141400,614159852,540,540,540,538,1501
20230906,141300,613351830,540,540,540,540,1
20230906,141200,613351290,541,541,541,541,11
20230906,141100,613345339,541,539,541,539,5
20230906,141000,613342642,539,540,541,539,73
20230906,140900,613303261,540,540,540,540,38
20230906,140800,613282741,541,538,541,538,852
20230906,140700,612823460,538,536,538,535,211
20230906,140600,612710491,537,536,537,536,827
20230906,140500,612266467,536,536,536,536,200
20230906,140400,612159267,536,536,536,535,224
20230906,140300,612039424,536,536,536,535,375
20230906,140200,611838425,535,535,535,535,242
20230906,140100,611708955,535,534,535,534,4016
20230906,140000,609560411,535,534,535,534,22
20230906,135900,609548657,535,535,535,535,441
20230906,135800,609312722,535,535,535,535,0
20230906,135700,609312722,535,535,535,535,1
20230906,135600,609312187,535,535,535,535,1
20230906,135500,609311652,534,535,535,534,1036
20230906,135400,608757428,535,535,535,535,1
20230906,135300,608756893,535,534,535,534,3
20230906,135200,608755290,535,534,535,534,50
20230906,135100,608728566,535,534,535,534,28
20230906,135000,608713611,535,535,535,534,698
20230906,134900,608340205,535,535,535,535,0
20230906,134800,608340205,535,535,535,535,0
20230906,134700,608340205,535,535,535,535,0
20230906,134600,608340205,535,535,535,535,0
20230906,134500,608340205,535,535,535,535,0
20230906,134400,608340205,535,535,535,535,1
20230906,134300,608339670,534,534,534,534,1
20230906,134200,608339136,535,535,535,535,0
20230906,134100,608339136,535,534,535,534,6
20230906,134000,608335931,535,534,535,534,63
20230906,133900,608302276,535,534,535,534,90
20230906,133800,608254174,534,535,535,534,1282
20230906,133700,607568351,535,535,535,535,13
20230906,133600,607561396,536,536,536,536,198
20230906,133500,607455268,535,535,535,535,3
20230906,133400,607453663,535,535,535,535,45
20230906,133300,607429588,535,535,535,535,43
20230906,133200,607406583,536,534,536,533,1187
20230906,133100,606772915,533,533,533,533,0
20230906,133000,606772915,533,533,533,533,2412
20230906,132900,605487319,535,535,535,535,57
20230906,132800,605456824,535,535,535,533,592
20230906,132700,605140947,536,536,536,536,0
20230906,132600,605140947,536,536,536,536,0
20230906,132500,605140947,536,536,536,536,0
20230906,132400,605140947,536,536,536,536,0
20230906,132300,605140947,536,536,536,536,0
20230906,132200,605140947,536,536,536,536,0
20230906,132100,605140947,536,536,536,536,0
20230906,132000,605140947,536,536,536,536,0
20230906,131900,605140947,536,536,536,536,1
20230906,131800,605140411,535,535,535,535,13
20230906,131700,605133456,536,536,536,536,100
20230906,131600,605079856,536,536,537,536,156
20230906,131500,604996129,537,536,537,536,100
20230906,131400,604942493,537,535,537,535,2
20230906,131300,604941421,533,535,535,533,1745
20230906,131200,604011314,533,533,535,533,89
20230906,131100,603963875,536,536,536,536,1
20230906,131000,603963339,535,534,535,533,2299
20230906,130900,602736970,536,535,536,535,2
20230906,130800,602735899,535,534,535,533,5551
20230906,130700,599777014,536,536,536,536,0
20230906,130600,599777014,536,536,536,536,5
20230906,130500,599774334,536,536,536,536,0
20230906,130400,599774334,536,533,536,533,2
20230906,130300,599773265,537,537,537,537,0
20230906,130200,599773265,537,537,537,533,7302
20230906,130100,595874667,538,536,538,532,15864
20230906,130000,587405376,538,536,538,536,263
20230906,125900,587264406,535,536,536,535,4000
20230906,125800,585124404,538,538,538,538,0
20230906,125700,585124404,538,536,539,535,4011
20230906,125600,582978474,536,538,539,536,3639
20230906,125500,581026260,539,538,539,538,43
20230906,125400,581003116,539,539,539,538,233
20230906,125300,580877537,538,538,538,538,9
20230906,125200,580872695,539,539,539,539,0
20230906,125100,580872695,539,539,539,539,0
20230906,125000,580872695,539,539,539,539,0
20230906,124900,580872695,539,539,539,539,0
20230906,124800,580872695,539,539,539,539,1
20230906,124700,580872156,538,539,540,538,1502
20230906,124600,580063372,540,540,540,540,1
20230906,124500,580062832,539,540,540,539,114
20230906,124400,580001286,540,540,540,540,0
20230906,124300,580001286,540,540,540,540,0
20230906,124200,580001286,540,540,540,540,1
20230906,124100,580000746,541,541,541,541,1
20230906,124000,580000205,541,541,541,541,1
20230906,123900,579999664,541,541,541,541,0
20230906,123800,579999664,541,541,541,541,0
20230906,123700,579999664,541,541,541,541,0
20230906,123600,579999664,541,541,541,541,0
20230906,123500,579999664,541,540,541,540,9
20230906,123400,579994799,541,540,541,540,111
20230906,123300,579934817,540,540,540,540,0
20230906,123200,579934817,540,540,540,540,0
20230906,123100,579934817,540,540,540,540,0
20230906,123000,579934817,540,540,540,540,1000
20230906,122900,579394817,540,540,540,540,6
20230906,122800,579391577,540,540,540,540,0
20230906,122700,579391577,540,539,540,538,3158
20230906,122600,577690664,541,541,541,541,1
20230906,122500,577690123,541,541,541,541,0
20230906,122400,577690123,541,541,541,541,0
20230906,122300,577690123,541,541,541,541,10
20230906,122200,577684713,541,539,541,539,81
20230906,122100,577641052,541,541,541,541,20
20230906,122000,577630232,541,541,541,541,0
20230906,121900,577630232,541,540,541,539,2001
20230906,121800,576550282,541,541,541,541,1001
20230906,121700,576008741,541,541,541,541,0
20230906,121600,576008741,541,541,541,540,56
20230906,121500,575978450,541,541,541,541,4
20230906,121400,575976286,541,541,541,541,56
20230906,121300,575945990,541,541,541,541,100
20230906,121200,575891890,541,541,541,541,4
20230906,121100,575889726,541,541,541,541,2
20230906,121000,575888644,541,541,541,541,184
20230906,120900,575789100,541,541,541,541,1138
20230906,120800,575173442,542,542,542,542,15
20230906,120700,575165312,542,542,542,542,0
20230906,120600,575165312,542,542,542,542,14000
20230906,120500,567577312,542,542,542,542,1000
20230906,120400,567035312,542,542,542,542,0
20230906,120300,567035312,542,542,542,542,0
20230906,120200,567035312,542,542,542,542,1
20230906,120100,567034770,541,541,541,541,20
20230906,120000,567023950,541,540,541,540,452
20230906,115900,566779868,541,541,541,541,0
20230906,115800,566779868,541,541,541,541,455
20230906,115700,566533713,541,541,541,541,0
20230906,115600,566533713,541,541,541,541,1
20230906,115500,566533172,541,541,541,541,0
20230906,115400,566533172,541,541,541,541,0
20230906,115300,566533172,541,540,541,540,398
20230906,115200,566318251,540,540,540,540,3
20230906,115100,566316631,541,541,541,541,1
20230906,115000,566316090,541,541,541,541,2
20230906,114900,566315008,543,543,543,543,1
20230906,114800,566314465,544,542,544,539,2223
20230906,114700,565113870,543,543,543,543,118
20230906,114600,565049796,544,545,545,544,11
20230906,114500,565043803,545,545,545,545,0
20230906,114400,565043803,545,545,545,545,9
20230906,114300,565038898,545,545,545,545,0
20230906,114200,565038898,545,545,545,545,0
20230906,114100,565038898,545,545,545,545,2
20230906,114000,565037808,546,546,546,546,1
20230906,113900,565037262,545,545,545,545,1000
20230906,113800,564492262,545,545,545,545,100
20230906,113700,564437762,545,543,545,543,2
20230906,113600,564436674,543,545,545,543,3
20230906,113500,564435043,545,545,545,545,0
20230906,113400,564435043,545,545,545,545,0
20230906,113300,564435043,545,545,545,545,0
20230906,113200,564435043,545,542,545,542,32
20230906,113100,564417696,544,542,544,542,4282
20230906,113000,562096850,544,544,544,544,1
20230906,112900,562096306,544,544,544,544,51
20230906,112800,562068562,545,543,545,543,102
20230906,112700,562013080,543,544,544,543,4
20230906,112600,562010907,544,544,544,544,102
20230906,112500,561955419,545,540,546,540,203
20230906,112400,561845783,539,539,539,539,9448
20230906,112300,556753311,539,539,539,539,1000
20230906,112200,556214311,539,539,539,539,1151
20230906,112100,555593922,539,539,539,539,1
20230906,112000,555593383,539,539,539,539,25
20230906,111900,555579908,539,539,539,539,3102
20230906,111800,553907930,539,539,539,539,10
20230906,111700,553902540,539,539,539,539,0
20230906,111600,553902540,539,538,539,538,2
20230906,111500,553901463,538,538,538,538,51
20230906,111400,553874025,539,539,539,539,106
20230906,111300,553816891,538,538,538,538,248
20230906,111200,553683467,539,539,539,539,1
20230906,111100,553682928,539,538,539,533,2695
20230906,111000,552238231,538,537,538,537,235
20230906,110900,552111851,538,539,539,537,202
20230906,110800,552003179,539,539,539,539,9
20230906,110700,551998328,539,537,539,537,55
20230906,110600,551968791,540,537,540,537,943
20230906,110500,551461933,536,536,537,534,1075
20230906,110400,550885182,536,534,536,534,1365
20230906,110300,550156270,534,534,534,531,395
20230906,110200,549945343,534,534,534,530,7784
20230906,110100,545809260,537,538,538,534,7849
20230906,110000,541607247,538,540,540,538,2734
20230906,105900,540136141,540,540,540,538,2821
20230906,105800,538615619,540,545,545,540,5705
20230906,105700,535530937,545,545,545,545,0
20230906,105600,535530937,545,545,545,545,0
20230906,105500,535530937,545,543,545,542,961
20230906,105400,535009751,545,544,545,544,1835
20230906,105300,534010144,545,544,545,544,2002
20230906,105200,532921054,545,545,545,545,4
20230906,105100,532918874,546,545,546,545,411
20230906,105000,532694878,546,546,546,546,383
20230906,104900,532485760,547,546,547,546,101
20230906,104800,532430612,546,546,546,546,29
20230906,104700,532414778,547,547,547,547,25
20230906,104600,532401103,547,547,547,547,1
20230906,104500,532400556,549,546,549,541,9821
20230906,104400,527071957,551,552,552,546,469
20230906,104300,526815422,552,552,552,552,5
20230906,104200,526812662,552,548,552,548,12872
20230906,104100,519758799,555,557,557,542,21835
20230906,104000,507797866,555,558,558,555,571
20230906,103900,507480957,557,558,558,557,210
20230906,103800,507363787,558,558,558,558,108
20230906,103700,507303523,558,557,558,557,300
20230906,103600,507136200,558,557,559,557,2056
20230906,103500,505990986,558,559,560,558,62
20230906,103400,505956383,560,560,560,560,1402
20230906,103300,505171263,560,559,560,559,2905
20230906,103200,503544468,560,558,560,557,2111
20230906,103100,502365229,558,558,559,558,1322
20230906,103000,501626447,558,556,558,556,1170
20230906,102900,500974151,556,557,558,556,3484
20230906,102800,499036460,557,558,558,557,608
20230906,102700,498697216,557,555,557,555,1116
20230906,102600,498077675,555,553,555,553,17106
20230906,102500,488601805,553,553,553,553,0
20230906,102400,488601805,553,553,553,553,2
20230906,102300,488600699,553,553,553,553,1000
20230906,102200,488047699,553,553,553,553,710
20230906,102100,487655069,553,551,553,551,2399
20230906,102000,486331820,552,552,552,552,0
20230906,101900,486331820,552,553,553,552,5
20230906,101800,486329058,553,552,553,552,279
20230906,101700,486174839,552,553,553,551,76
20230906,101600,486132819,552,547,552,547,1474
20230906,101500,485324642,547,547,547,544,487
20230906,101400,485059689,547,545,547,545,12054
20230906,101300,478490217,545,545,545,545,2834
20230906,101200,476945687,545,545,545,545,1
20230906,101100,476945142,545,544,545,544,5
20230906,101000,476942420,544,545,545,543,86
20230906,100900,476895709,547,547,547,547,0
20230906,100800,476895709,547,547,547,547,4
20230906,100700,476893521,547,547,547,547,0
20230906,100600,476893521,547,547,547,547,8
20230906,100500,476889145,547,547,547,543,317
20230906,100400,476716990,543,543,547,543,17307
20230906,100300,467319281,544,547,548,544,6788
20230906,100200,463626165,547,547,547,544,2586
20230906,100100,462217864,548,545,548,545,560
20230906,100000,461912634,545,548,548,544,2798
20230906,095900,460386503,549,549,549,549,560
20230906,095800,460079063,550,549,550,544,1585
20230906,095700,459215968,550,546,550,546,6943
20230906,095600,455416640,547,545,547,544,5514
20230906,095500,452410324,547,547,549,547,1631
20230906,095400,451517246,547,544,547,544,6634
20230906,095300,447899680,547,545,550,541,12768
20230906,095200,440970796,550,549,550,544,17021
20230906,095100,431683057,549,546,549,546,4931
20230906,095000,428978563,542,550,550,542,77903
20230906,094900,386677873,550,550,550,550,512
20230906,094800,386396273,550,550,550,550,2
20230906,094700,386395173,550,550,550,550,70
20230906,094600,386356673,550,550,550,549,1574
20230906,094500,385491013,550,549,550,549,364
20230906,094400,385291043,550,550,550,550,521
20230906,094300,385004493,550,550,550,550,0
20230906,094200,385004493,550,550,550,546,7457
20230906,094100,380924135,550,549,550,549,3
20230906,094000,380922486,548,551,551,548,17062
20230906,093900,371540640,554,554,554,550,4587
20230906,093800,369012379,554,555,555,554,5
20230906,093700,369009607,555,555,555,553,26
20230906,093600,368995179,553,555,555,552,6588
20230906,093500,365354337,553,556,556,553,652
20230906,093400,364992700,556,555,556,555,2040
20230906,093300,363858499,551,556,556,551,5038
20230906,093200,361064891,556,556,556,555,863
20230906,093100,360585902,556,554,556,550,2231
20230906,093000,359349852,554,557,557,551,16794
20230906,092900,350058497,559,560,560,557,303
20230906,092800,349889121,559,560,560,557,7266
20230906,092700,345830934,560,560,561,560,4997
20230906,092600,343032433,561,561,561,559,9760
20230906,092500,337564443,560,561,561,559,2534
20230906,092400,336145348,561,565,566,561,4244
20230906,092300,333764382,562,561,562,561,5792
20230906,092200,330510794,562,566,567,561,11544
20230906,092100,324000858,564,568,569,564,16107
20230906,092000,314871563,569,569,570,569,7807
20230906,091900,310429379,569,568,570,566,11970
20230906,091800,303621110,569,570,570,564,24864
20230906,091700,289527922,570,569,570,569,16455
20230906,091600,280148828,569,567,569,567,4356
20230906,091500,277677180,567,565,567,565,2905
20230906,091400,276035763,565,569,570,565,18560
20230906,091300,265509636,568,568,570,567,7019
20230906,091200,261511886,568,575,575,563,18858
20230906,091100,250780826,575,576,578,575,2432
20230906,091000,249379901,579,573,579,573,18257
20230906,090900,238864869,574,578,579,573,67064
20230906,090800,200304874,578,584,584,577,57401
20230906,090700,166958575,583,577,583,575,53591
20230906,090600,135862670,577,565,580,565,62833
20230906,090500,99846578,566,561,566,560,18532
20230906,090400,89408349,562,562,563,561,8056
20230906,090300,84881176,563,565,565,559,30210
20230906,090200,67932938,565,556,570,553,65357
20230906,090100,31069532,556,547,556,545,22063
20230906,090000,18896685,545,544,551,544,34649