stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184800,2556719858,552,552,552,552,33431
20230907,184700,2556719858,552,552,552,552,0
20230907,184600,2556719858,552,552,552,552,0
20230907,184500,2556719858,552,552,552,552,0
20230907,184400,2556719858,552,552,552,552,0
20230907,184300,2556719858,552,552,552,552,0
20230907,184200,2556719858,552,552,552,552,0
20230907,184100,2556719858,552,552,552,552,0
20230907,184000,2556719858,552,552,552,552,0
20230907,183900,2556719858,552,552,552,552,0
20230907,183800,2556719858,552,552,552,552,0
20230907,183700,2556719858,552,552,552,552,0
20230907,183600,2556719858,552,552,552,552,0
20230907,183500,2556719858,552,552,552,552,0
20230907,183400,2556719858,552,552,552,552,0
20230907,183300,2556719858,552,552,552,552,0
20230907,183200,2556719858,552,552,552,552,0
20230907,183100,2556719858,552,552,552,552,0
20230907,183000,2556719858,552,552,552,552,0
20230907,182900,2556719858,552,552,552,552,0
20230907,182800,2556719858,552,552,552,552,0
20230907,182700,2556719858,552,552,552,552,0
20230907,182600,2556719858,552,552,552,552,0
20230907,182500,2556719858,552,552,552,552,0
20230907,182400,2556719858,552,552,552,552,0
20230907,182300,2556719858,552,552,552,552,0
20230907,182200,2556719858,552,552,552,552,0
20230907,182100,2556719858,552,552,552,552,0
20230907,182000,2556719858,552,552,552,552,0
20230907,181900,2556719858,552,552,552,552,0
20230907,181800,2556719858,552,552,552,552,33431
20230907,181700,2556719858,552,552,552,552,0
20230907,181600,2556719858,552,552,552,552,0
20230907,181500,2556719858,552,552,552,552,0
20230907,181400,2556719858,552,552,552,552,0
20230907,181300,2556719858,552,552,552,552,0
20230907,181200,2556719858,552,552,552,552,0
20230907,181100,2556719858,552,552,552,552,0
20230907,181000,2556719858,552,552,552,552,0
20230907,180900,2556719858,552,552,552,552,0
20230907,180800,2556719858,552,552,552,552,0
20230907,180700,2556719858,552,552,552,552,0
20230907,180600,2556719858,552,552,552,552,0
20230907,180500,2556719858,552,552,552,552,0
20230907,180400,2556719858,552,552,552,552,0
20230907,180300,2556719858,552,552,552,552,0
20230907,180200,2556719858,552,552,552,552,0
20230907,180100,2556719858,552,552,552,552,0
20230907,180000,2556719858,552,552,552,552,0
20230907,175900,2556719858,552,552,552,552,0
20230907,175800,2556719858,552,552,552,552,0
20230907,175700,2556719858,552,552,552,552,0
20230907,175600,2556719858,552,552,552,552,0
20230907,175500,2556719858,552,552,552,552,0
20230907,175400,2556719858,552,552,552,552,0
20230907,175300,2556719858,552,552,552,552,0
20230907,175200,2556719858,552,552,552,552,0
20230907,175100,2556719858,552,552,552,552,0
20230907,175000,2556719858,552,552,552,552,0
20230907,174900,2556719858,552,552,552,552,0
20230907,174800,2556719858,552,552,552,552,33431
20230907,174700,2556719858,552,552,552,552,0
20230907,174600,2556719858,552,552,552,552,0
20230907,174500,2556719858,552,552,552,552,0
20230907,174400,2556719858,552,552,552,552,0
20230907,174300,2556719858,552,552,552,552,0
20230907,174200,2556719858,552,552,552,552,0
20230907,174100,2556719858,552,552,552,552,0
20230907,174000,2556719858,552,552,552,552,0
20230907,173900,2556719858,552,552,552,552,0
20230907,173800,2556719858,552,552,552,552,0
20230907,173700,2556719858,552,552,552,552,0
20230907,173600,2556719858,552,552,552,552,0
20230907,173500,2556719858,552,552,552,552,0
20230907,173400,2556719858,552,552,552,552,0
20230907,173300,2556719858,552,552,552,552,0
20230907,173200,2556719858,552,552,552,552,0
20230907,173100,2556719858,552,552,552,552,0
20230907,173000,2556719858,552,552,552,552,0
20230907,172900,2556719858,552,552,552,552,0
20230907,172800,2556719858,552,552,552,552,0
20230907,172700,2556719858,552,552,552,552,0
20230907,172600,2556719858,552,552,552,552,0
20230907,172500,2556719858,552,552,552,552,0
20230907,172400,2556719858,552,552,552,552,0
20230907,172300,2556719858,552,552,552,552,0
20230907,172200,2556719858,552,552,552,552,0
20230907,172100,2556719858,552,552,552,552,0
20230907,172000,2556719858,552,552,552,552,0
20230907,171900,2556719858,552,552,552,552,0
20230907,171800,2556719858,552,552,552,552,33431
20230907,171700,2556719858,552,552,552,552,0
20230907,171600,2556719858,552,552,552,552,0
20230907,171500,2556719858,552,552,552,552,0
20230907,171400,2556719858,552,552,552,552,0
20230907,171300,2556719858,552,552,552,552,0
20230907,171200,2556719858,552,552,552,552,0
20230907,171100,2556719858,552,552,552,552,0
20230907,171000,2556719858,552,552,552,552,0
20230907,170900,2556719858,552,552,552,552,0
20230907,170800,2556719858,552,552,552,552,0
20230907,170700,2556719858,552,552,552,552,0
20230907,170600,2556719858,552,552,552,552,0
20230907,170500,2556719858,552,552,552,552,0
20230907,170400,2556719858,552,552,552,552,0
20230907,170300,2556719858,552,552,552,552,0
20230907,170200,2556719858,552,552,552,552,0
20230907,170100,2556719858,552,552,552,552,0
20230907,170000,2556719858,552,552,552,552,0
20230907,165900,2556719858,552,552,552,552,0
20230907,165800,2556719858,552,552,552,552,0
20230907,165700,2556719858,552,552,552,552,0
20230907,165600,2556719858,552,552,552,552,0
20230907,165500,2556719858,552,552,552,552,0
20230907,165400,2556719858,552,552,552,552,0
20230907,165300,2556719858,552,552,552,552,0
20230907,165200,2556719858,552,552,552,552,0
20230907,165100,2556719858,552,552,552,552,0
20230907,165000,2556719858,552,552,552,552,0
20230907,164900,2556719858,552,552,552,552,0
20230907,164800,2556719858,552,552,552,552,33431
20230907,164700,2556719858,552,552,552,552,0
20230907,164600,2556719858,552,552,552,552,0
20230907,164500,2556719858,552,552,552,552,0
20230907,164400,2556719858,552,552,552,552,0
20230907,164300,2556719858,552,552,552,552,0
20230907,164200,2556719858,552,552,552,552,0
20230907,164100,2556719858,552,552,552,552,0
20230907,164000,2556719858,552,552,552,552,0
20230907,163900,2556719858,552,552,552,552,0
20230907,163800,2556719858,552,552,552,552,0
20230907,163700,2556719858,552,552,552,552,0
20230907,163600,2556719858,552,552,552,552,0
20230907,163500,2556719858,552,552,552,552,0
20230907,163400,2556719858,552,552,552,552,0
20230907,163300,2556719858,552,552,552,552,0
20230907,163200,2556719858,552,552,552,552,0
20230907,163100,2556719858,552,552,552,552,0
20230907,163000,2556719858,552,552,552,552,0
20230907,162900,2556719858,552,552,552,552,0
20230907,162800,2556719858,552,552,552,552,0
20230907,162700,2556719858,552,552,552,552,0
20230907,162600,2556719858,552,552,552,552,0
20230907,162500,2556719858,552,552,552,552,0
20230907,162400,2556719858,552,552,552,552,0
20230907,162300,2556719858,552,552,552,552,0
20230907,162200,2556719858,552,552,552,552,0
20230907,162100,2556719858,552,552,552,552,0
20230907,162000,2556719858,552,552,552,552,0
20230907,161900,2556719858,552,552,552,552,0
20230907,161800,2556719858,552,552,552,552,33431
20230907,161700,2556719858,552,552,552,552,0
20230907,161600,2556719858,552,552,552,552,0
20230907,161500,2556719858,552,552,552,552,0
20230907,161400,2556719858,552,552,552,552,0
20230907,161300,2556719858,552,552,552,552,0
20230907,161200,2556719858,552,552,552,552,0
20230907,161100,2556719858,552,552,552,552,0
20230907,161000,2556719858,552,552,552,552,0
20230907,160900,2556719858,552,552,552,552,0
20230907,160800,2556719858,552,552,552,552,0
20230907,160700,2556719858,552,552,552,552,0
20230907,160600,2556719858,552,552,552,552,0
20230907,160500,2556719858,552,552,552,552,0
20230907,160400,2556719858,552,552,552,552,0
20230907,160300,2556719858,552,552,552,552,0
20230907,160200,2556719858,552,552,552,552,0
20230907,160100,2556719858,552,552,552,552,0
20230907,160000,2556719858,552,552,552,552,0
20230907,155900,2556719858,552,552,552,552,0
20230907,155800,2556719858,552,552,552,552,0
20230907,155700,2556719858,552,552,552,552,0
20230907,155600,2556719858,552,552,552,552,0
20230907,155500,2556719858,552,552,552,552,0
20230907,155400,2556719858,552,552,552,552,0
20230907,155300,2556719858,552,552,552,552,0
20230907,155200,2556719858,552,552,552,552,0
20230907,155100,2556719858,552,552,552,552,0
20230907,155000,2556719858,552,552,552,552,0
20230907,154900,2556719858,552,552,552,552,0
20230907,154800,2556719858,552,552,552,552,33431
20230907,154700,2556719858,552,552,552,552,0
20230907,154600,2556719858,552,552,552,552,0
20230907,154500,2556719858,552,552,552,552,0
20230907,154400,2556719858,552,552,552,552,0
20230907,154300,2556719858,552,552,552,552,0
20230907,154200,2556719858,552,552,552,552,0
20230907,154100,2556719858,552,552,552,552,0
20230907,154000,2556719858,552,552,552,552,0
20230907,153900,2556719858,552,552,552,552,0
20230907,153800,2556719858,552,552,552,552,0
20230907,153700,2556719858,552,552,552,552,0
20230907,153600,2556719858,552,552,552,552,0
20230907,153500,2556719858,552,552,552,552,0
20230907,153400,2556719858,552,552,552,552,0
20230907,153300,2556719858,552,552,552,552,0
20230907,153200,2556719858,552,552,552,552,0
20230907,153100,2556719858,552,552,552,552,0
20230907,153000,2556719858,552,552,552,552,33431
20230907,152900,2538265946,552,552,552,552,0
20230907,152800,2538265946,552,552,552,552,0
20230907,152700,2538265946,552,552,552,552,0
20230907,152600,2538265946,552,552,552,552,0
20230907,152500,2538265946,552,552,552,552,0
20230907,152400,2538265946,552,552,552,552,0
20230907,152300,2538265946,552,552,552,552,0
20230907,152200,2538265946,552,552,552,552,0
20230907,152100,2538265946,552,552,552,552,0
20230907,152000,2538265946,552,552,552,552,0
20230907,151900,2538265946,552,552,552,551,5254
20230907,151800,2535365855,555,554,555,552,2312
20230907,151700,2534085469,555,555,555,555,0
20230907,151600,2534085469,555,555,556,555,2001
20230907,151500,2532974913,556,556,556,556,102
20230907,151400,2532918201,556,554,556,554,3937
20230907,151300,2530737100,554,554,554,554,1166
20230907,151200,2530091136,554,554,554,554,1204
20230907,151100,2529424120,554,554,554,554,0
20230907,151000,2529424120,554,552,554,552,4214
20230907,150900,2527094207,553,552,553,552,7510
20230907,150800,2522942687,553,553,553,553,0
20230907,150700,2522942687,553,552,553,552,787
20230907,150600,2522508245,553,552,553,552,280
20230907,150500,2522353678,553,553,553,553,3
20230907,150400,2522352019,552,552,552,552,1834
20230907,150300,2521339651,552,553,553,552,353
20230907,150200,2521144775,553,553,553,553,5
20230907,150100,2521142010,552,552,552,552,0
20230907,150000,2521142010,552,552,552,552,11000
20230907,145900,2515070010,552,552,552,552,501
20230907,145800,2514793458,552,555,555,552,536
20230907,145700,2514497254,553,553,553,553,1
20230907,145600,2514496701,553,553,553,553,1
20230907,145500,2514496148,554,552,554,552,2283
20230907,145400,2513235714,552,552,552,552,4032
20230907,145300,2511010050,552,555,555,552,41767
20230907,145200,2487941477,556,556,556,556,0
20230907,145100,2487941477,556,556,556,556,2070
20230907,145000,2486790557,556,555,556,555,12
20230907,144900,2486783894,554,554,554,554,1000
20230907,144800,2486229894,554,554,554,554,2078
20230907,144700,2485078682,554,554,554,554,900
20230907,144600,2484580082,554,553,554,553,2
20230907,144500,2484578975,555,554,555,554,3616
20230907,144400,2482572195,555,555,555,555,0
20230907,144300,2482572195,555,555,555,555,101
20230907,144200,2482516140,556,556,556,556,1
20230907,144100,2482515584,553,553,553,553,83
20230907,144000,2482469685,552,552,552,552,3723
20230907,143900,2480414589,552,552,552,552,1926
20230907,143800,2479351437,553,553,553,553,2215
20230907,143700,2478126542,554,554,554,554,169
20230907,143600,2478032916,555,555,555,555,8
20230907,143500,2478028476,556,556,556,556,0
20230907,143400,2478028476,556,556,556,556,0
20230907,143300,2478028476,556,556,556,556,12
20230907,143200,2478021804,556,556,556,556,31
20230907,143100,2478004568,556,556,556,556,0
20230907,143000,2478004568,556,556,556,556,11
20230907,142900,2477998452,555,555,555,555,1007
20230907,142800,2477439567,552,552,552,552,0
20230907,142700,2477439567,552,552,552,552,3568
20230907,142600,2475470031,552,555,555,552,3551
20230907,142500,2473507852,555,555,555,554,985
20230907,142400,2472962041,555,555,555,555,421
20230907,142300,2472728386,555,555,555,555,1
20230907,142200,2472727831,555,555,555,555,1
20230907,142100,2472727276,556,556,556,556,0
20230907,142000,2472727276,556,556,556,556,501
20230907,141900,2472448720,556,554,556,554,62
20230907,141800,2472414369,554,553,554,552,18527
20230907,141700,2462175035,553,552,553,552,187
20230907,141600,2462071809,551,551,551,551,0
20230907,141500,2462071809,551,552,552,551,4156
20230907,141400,2459778197,552,553,553,552,1864
20230907,141300,2458749268,553,553,553,553,2
20230907,141200,2458748162,553,553,553,553,1
20230907,141100,2458747609,553,553,553,553,0
20230907,141000,2458747609,553,553,553,553,1
20230907,140900,2458747056,553,553,553,553,1
20230907,140800,2458746503,553,555,555,553,341
20230907,140700,2458557928,556,556,556,556,2
20230907,140600,2458556816,554,552,554,552,11496
20230907,140500,2452205829,552,552,552,552,2063
20230907,140400,2451067053,552,552,552,552,0
20230907,140300,2451067053,552,557,557,552,3290
20230907,140200,2449245309,557,557,557,557,1
20230907,140100,2449244752,557,555,557,555,2097
20230907,140000,2448077427,555,557,557,555,414
20230907,135900,2447847174,557,557,557,557,2104
20230907,135800,2446675246,557,557,557,557,88
20230907,135700,2446626230,557,555,557,555,112
20230907,135600,2446563868,553,553,553,553,86
20230907,135500,2446516310,553,554,554,553,907
20230907,135400,2446014727,553,553,553,553,0
20230907,135300,2446014727,553,555,555,553,439
20230907,135200,2445771748,553,553,553,553,0
20230907,135100,2445771748,553,553,553,553,0
20230907,135000,2445771748,553,553,553,553,11
20230907,134900,2445765665,552,552,552,552,0
20230907,134800,2445765665,552,552,552,552,0
20230907,134700,2445765665,552,553,554,552,6212
20230907,134600,2442328479,552,551,552,551,3126
20230907,134500,2440602963,551,552,552,551,5240
20230907,134400,2437715632,552,552,552,552,90
20230907,134300,2437665952,552,552,552,552,89
20230907,134200,2437616824,552,552,552,552,2090
20230907,134100,2436463144,552,552,552,552,1
20230907,134000,2436462592,550,555,555,550,91
20230907,133900,2436412092,555,557,557,555,1660
20230907,133800,2435490616,558,552,558,548,7987
20230907,133700,2431092435,551,551,551,551,79
20230907,133600,2431048906,551,551,551,551,99
20230907,133500,2430994357,550,550,550,550,0
20230907,133400,2430994357,550,551,551,550,565
20230907,133300,2430683205,550,550,550,550,1
20230907,133200,2430682655,550,555,555,550,6165
20230907,133100,2427289640,555,557,558,554,4800
20230907,133000,2424625630,557,556,557,555,109
20230907,132900,2424565118,550,553,553,550,22045
20230907,132800,2412413241,556,557,557,553,14167
20230907,132700,2404549723,557,558,558,557,1978
20230907,132600,2403447593,557,559,559,557,1207
20230907,132500,2402773361,559,559,559,559,61
20230907,132400,2402739262,560,559,560,559,1515
20230907,132300,2401890867,560,560,560,560,138
20230907,132200,2401813587,560,560,560,560,0
20230907,132100,2401813587,560,560,560,560,59
20230907,132000,2401780547,560,560,560,560,1
20230907,131900,2401779987,561,564,564,561,533
20230907,131800,2401479474,564,558,564,557,2322
20230907,131700,2400185113,557,560,560,557,961
20230907,131600,2399648199,560,560,560,560,84
20230907,131500,2399601159,560,561,561,560,522
20230907,131400,2399308838,562,563,563,562,8
20230907,131300,2399304335,560,560,563,558,871
20230907,131200,2398816045,560,560,560,560,0
20230907,131100,2398816045,560,560,565,560,54
20230907,131000,2398785717,560,560,560,560,1
20230907,130900,2398785157,559,559,559,559,132
20230907,130800,2398711369,557,557,557,557,15117
20230907,130700,2390291200,557,558,558,557,801
20230907,130600,2389844338,558,557,558,557,866
20230907,130500,2389361120,558,562,562,558,10473
20230907,130400,2383510254,562,564,564,562,211
20230907,130300,2383391458,564,563,564,563,70
20230907,130200,2383352041,563,563,563,563,1577
20230907,130100,2382464190,563,563,563,563,149
20230907,130000,2382380303,563,560,563,560,223
20230907,125900,2382255417,560,560,560,560,1779
20230907,125800,2381259177,560,564,565,560,133
20230907,125700,2381184172,560,561,561,560,4
20230907,125600,2381181931,560,564,564,560,1185
20230907,125500,2380518303,564,564,564,564,76
20230907,125400,2380475439,565,564,565,563,2012
20230907,125300,2379339557,565,565,565,564,177
20230907,125200,2379239556,565,560,565,560,1852
20230907,125100,2378198368,560,560,560,556,1912
20230907,125000,2377135168,556,556,556,556,954
20230907,124900,2376604744,556,557,557,556,4359
20230907,124800,2374178981,557,557,557,557,10
20230907,124700,2374173411,557,560,560,557,1146
20230907,124600,2373532151,560,558,560,556,10522
20230907,124500,2367659997,558,558,558,558,30
20230907,124400,2367643257,558,560,560,558,615
20230907,124300,2367299665,560,560,560,560,207
20230907,124200,2367183745,560,560,560,560,503
20230907,124100,2366902065,560,560,560,560,0
20230907,124000,2366902065,560,560,560,560,16
20230907,123900,2366893105,560,560,560,560,1903
20230907,123800,2365827425,560,560,560,560,630
20230907,123700,2365474625,560,560,560,560,1151
20230907,123600,2364830065,560,560,560,560,0
20230907,123500,2364830065,560,560,560,560,163
20230907,123400,2364738785,561,561,561,561,424
20230907,123300,2364500921,560,561,561,560,2010
20230907,123200,2363373321,561,561,561,561,0
20230907,123100,2363373321,561,561,561,561,134
20230907,123000,2363298147,561,561,561,561,0
20230907,122900,2363298147,561,561,561,561,0
20230907,122800,2363298147,561,560,561,560,1033
20230907,122700,2362719662,561,561,561,561,6
20230907,122600,2362716296,561,561,561,561,8
20230907,122500,2362711808,564,563,564,563,945
20230907,122400,2362179228,560,560,560,560,0
20230907,122300,2362179228,560,560,560,560,1
20230907,122200,2362178668,564,559,564,558,2139
20230907,122100,2360984317,564,563,564,563,200
20230907,122000,2360871528,564,564,564,564,0
20230907,121900,2360871528,564,564,564,564,0
20230907,121800,2360871528,564,559,564,559,1224
20230907,121700,2360181486,559,559,559,559,8
20230907,121600,2360177014,563,560,563,559,647
20230907,121500,2359815184,559,562,562,558,19893
20230907,121400,2348692878,564,564,564,564,100
20230907,121300,2348636478,564,562,564,561,1658
20230907,121200,2347705866,562,562,562,562,63
20230907,121100,2347670460,565,561,565,561,2695
20230907,121000,2346157752,560,561,561,560,10593
20230907,120900,2340224561,559,563,563,559,13087
20230907,120800,2332903904,559,566,566,559,17220
20230907,120700,2323214065,565,564,565,564,1560
20230907,120600,2322332666,564,564,564,564,11
20230907,120500,2322326462,564,561,564,560,5002
20230907,120400,2319525087,560,566,566,560,3155
20230907,120300,2317744750,566,565,566,565,1950
20230907,120200,2316641107,564,564,564,564,1000
20230907,120100,2316077107,565,565,565,565,1
20230907,120000,2316076542,562,565,565,562,846
20230907,115900,2315601087,561,561,561,561,0
20230907,115800,2315601087,561,560,561,560,27298
20230907,115700,2300309396,562,561,562,560,150
20230907,115600,2300225288,561,563,563,561,10730
20230907,115500,2294199717,563,563,563,563,0
20230907,115400,2294199717,563,563,563,562,2588
20230907,115300,2292743826,563,564,564,563,3685
20230907,115200,2290668994,564,564,564,564,500
20230907,115100,2290386994,564,564,564,564,471
20230907,115000,2290121350,563,559,563,559,2312
20230907,114900,2288826004,559,559,559,558,8793
20230907,114800,2283916641,558,561,561,558,4383
20230907,114700,2281464319,566,563,566,563,107
20230907,114600,2281403803,563,562,563,562,270
20230907,114500,2281251918,562,561,562,561,2077
20230907,114400,2280085721,557,566,566,555,31091
20230907,114300,2262704943,567,567,567,567,489
20230907,114200,2262427680,566,569,571,566,5207
20230907,114100,2259478404,567,572,572,567,6282
20230907,114000,2255915152,567,567,567,567,1
20230907,113900,2255914585,567,571,571,567,5468
20230907,113800,2252800329,572,573,573,572,4
20230907,113700,2252798040,572,573,573,572,256
20230907,113600,2252651353,572,572,572,572,17
20230907,113500,2252641629,574,574,574,574,0
20230907,113400,2252641629,574,572,574,572,83
20230907,113300,2252594151,577,577,577,577,121
20230907,113200,2252524334,572,572,577,570,8525
20230907,113100,2247658038,570,580,580,570,18212
20230907,113000,2237196111,581,576,582,576,16805
20230907,112900,2227464819,577,577,577,577,1352
20230907,112800,2226684715,577,575,577,575,1817
20230907,112700,2225638266,576,575,576,575,2460
20230907,112600,2224221515,572,573,573,572,1144
20230907,112500,2223566565,577,574,577,572,13798
20230907,112400,2215649627,575,575,575,571,2082
20230907,112300,2214458501,572,577,577,570,13363
20230907,112200,2206768923,577,576,577,575,12171
20230907,112100,2199767086,575,572,575,572,15130
20230907,112000,2191070249,572,572,572,572,925
20230907,111900,2190541149,572,572,572,569,8542
20230907,111800,2185655548,572,567,574,567,29971
20230907,111700,2168553878,567,568,568,563,7943
20230907,111600,2164056184,568,567,568,567,13341
20230907,111500,2156483796,567,567,568,567,3257
20230907,111400,2154637067,564,564,567,564,552
20230907,111300,2154324240,563,564,564,563,1094
20230907,111200,2153708150,565,563,565,563,19
20230907,111100,2153697451,562,564,564,562,1539
20230907,111000,2152830890,564,564,564,564,2171
20230907,110900,2151606446,563,563,563,563,15716
20230907,110800,2142758338,566,568,570,564,6226
20230907,110700,2139224572,569,560,570,560,8036
20230907,110600,2134683460,562,558,562,558,2802
20230907,110500,2133119726,557,557,558,557,4207
20230907,110400,2130776257,557,557,557,557,475
20230907,110300,2130511682,556,556,556,556,0
20230907,110200,2130511682,556,558,559,556,3867
20230907,110100,2128356659,558,559,559,557,2433
20230907,110000,2126999587,560,560,561,560,13500
20230907,105900,2119436852,559,556,559,556,4880
20230907,105800,2116719032,556,557,557,556,8746
20230907,105700,2111852374,557,556,557,556,1682
20230907,105600,2110916052,556,555,556,555,114
20230907,105500,2110852669,555,555,555,554,6936
20230907,105400,2107003592,555,556,556,555,1291
20230907,105300,2106287067,556,555,556,552,15013
20230907,105200,2097975526,555,557,557,555,5964
20230907,105100,2094664667,556,557,557,556,1551
20230907,105000,2093801710,557,556,558,556,52
20230907,104900,2093772795,558,559,559,554,15154
20230907,104800,2085351184,559,556,559,556,6707
20230907,104700,2081602767,556,557,558,556,944
20230907,104600,2081077586,557,553,557,553,6518
20230907,104500,2077465358,556,552,556,551,24003
20230907,104400,2064200841,552,552,556,551,40535
20230907,104300,2041747729,551,557,557,551,44382
20230907,104200,2017185468,556,559,559,556,35629
20230907,104100,1997321276,559,559,563,558,8370
20230907,104000,1992640785,556,560,560,556,16617
20230907,103900,1983375958,558,560,562,558,35050
20230907,103800,1963772695,565,563,565,560,23114
20230907,103700,1950780684,563,565,566,563,13942
20230907,103600,1942918306,564,565,565,562,17403
20230907,103500,1933115649,563,568,569,562,28866
20230907,103400,1916806937,567,568,569,565,5895
20230907,103300,1913464476,566,565,569,564,19231
20230907,103200,1902578506,565,572,572,561,55101
20230907,103100,1871419681,573,574,574,570,43928
20230907,103000,1846322839,573,583,583,572,81079
20230907,102900,1799770855,583,581,584,577,22472
20230907,102800,1786713469,581,574,581,571,42665
20230907,102700,1762193502,574,592,594,572,45373
20230907,102600,1735860464,592,602,604,590,121893
20230907,102500,1663549607,601,571,602,571,120643
20230907,102400,1592457624,571,584,587,571,119692
20230907,102300,1523010274,585,596,596,583,140836
20230907,102200,1440118554,595,603,606,589,150861
20230907,102100,1350267126,603,603,607,589,150638
20230907,102000,1260310927,602,612,617,594,488163
20230907,101900,964819301,613,596,627,591,602192
20230907,101800,597715110,595,595,595,595,0
20230907,101700,597715110,595,590,595,586,42975
20230907,101600,572200806,594,584,594,582,49198
20230907,101500,543113604,582,584,585,582,10969
20230907,101400,536720456,584,589,590,584,21309
20230907,101300,524234508,590,589,590,587,44398
20230907,101200,498070867,588,581,590,581,54394
20230907,101100,466064534,581,580,582,580,10659
20230907,101000,459882001,582,583,583,580,27404
20230907,100900,443972839,584,582,584,581,16085
20230907,100800,434585203,582,583,584,582,3477
20230907,100700,432557705,579,583,583,579,17530
20230907,100600,422366767,583,582,583,579,11174
20230907,100500,415872225,579,586,586,577,22285
20230907,100400,402881967,586,580,587,579,18778
20230907,100300,391950954,580,580,586,579,63177
20230907,100200,355188161,580,573,580,573,29636
20230907,100100,338043111,573,567,573,567,19354
20230907,100000,326996193,567,566,569,566,4609
20230907,095900,324382206,566,569,569,566,10025
20230907,095800,318701556,569,570,570,569,1544
20230907,095700,317822797,571,572,572,570,1681
20230907,095600,316863319,571,573,573,569,1403
20230907,095500,316061611,572,572,573,572,1855
20230907,095400,315000550,572,565,572,565,17483
20230907,095300,305089873,567,566,567,565,14343
20230907,095200,296975104,569,568,569,566,3777
20230907,095100,294835646,568,566,569,566,1633
20230907,095000,293908120,569,569,571,565,9312
20230907,094900,288624450,571,574,574,568,8939
20230907,094800,283527385,575,575,577,571,22620
20230907,094700,270534478,575,580,581,570,27279
20230907,094600,254836674,580,575,589,572,61371
20230907,094500,219394968,572,567,587,565,55328
20230907,094400,187527891,566,564,566,564,4493
20230907,094300,184984993,563,565,566,562,12455
20230907,094200,177947956,564,564,565,560,7056
20230907,094100,173987599,564,581,594,558,105368
20230907,094000,113371150,582,562,582,562,72716
20230907,093900,71683564,561,559,561,559,4206
20230907,093800,69326705,559,554,559,554,8683
20230907,093700,64491240,554,550,554,550,15
20230907,093600,64482954,550,549,550,549,8169
20230907,093500,59998160,549,548,549,548,2005
20230907,093400,58899383,545,548,548,545,8
20230907,093300,58895002,548,547,548,547,2032
20230907,093200,57783471,547,549,549,543,9466
20230907,093100,52630901,549,549,549,546,1453
20230907,093000,51833857,546,550,550,545,2037
20230907,092900,50720865,550,548,550,548,626
20230907,092800,50377155,550,551,553,550,473
20230907,092700,50116742,551,552,553,551,609
20230907,092600,49780844,555,552,555,552,2304
20230907,092500,48504930,552,555,555,552,1887
20230907,092400,47459646,555,554,556,554,730
20230907,092300,47054706,556,555,556,555,1001
20230907,092200,46499150,555,557,557,555,1447
20230907,092100,45694617,557,557,557,556,609
20230907,092000,45355660,559,561,561,558,14575
20230907,091900,37218325,562,562,563,558,1978
20230907,091800,36109100,564,555,566,555,12546
20230907,091700,29046780,555,548,555,548,17921
20230907,091600,19187277,548,547,548,547,201
20230907,091500,19077329,549,549,549,549,0
20230907,091400,19077329,549,549,549,549,2
20230907,091300,19076231,547,547,548,547,5887
20230907,091200,15852733,547,548,548,547,170
20230907,091100,15759733,548,548,548,548,120
20230907,091000,15693973,548,546,548,546,2021
20230907,090900,14590505,550,547,550,546,11937
20230907,090800,8055409,546,547,547,544,5488
20230907,090700,5057734,541,543,543,541,814
20230907,090600,4616369,546,546,546,546,29
20230907,090500,4600535,546,545,546,545,20
20230907,090400,4589625,546,547,547,545,644
20230907,090300,4238624,548,546,548,543,4727
20230907,090200,1665082,548,544,548,544,317
20230907,090100,1491794,549,539,550,539,1199
20230907,090000,835832,540,541,542,540,1545