stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191300,506694814,521,521,521,521,28064
20230817,191200,506694814,521,521,521,521,0
20230817,191100,506694814,521,521,521,521,0
20230817,191000,506694814,521,521,521,521,0
20230817,190900,506694814,521,521,521,521,0
20230817,190800,506694814,521,521,521,521,0
20230817,190700,506694814,521,521,521,521,0
20230817,190600,506694814,521,521,521,521,0
20230817,190500,506694814,521,521,521,521,0
20230817,190400,506694814,521,521,521,521,0
20230817,190300,506694814,521,521,521,521,0
20230817,190200,506694814,521,521,521,521,0
20230817,190100,506694814,521,521,521,521,0
20230817,190000,506694814,521,521,521,521,0
20230817,185900,506694814,521,521,521,521,0
20230817,185800,506694814,521,521,521,521,0
20230817,185700,506694814,521,521,521,521,0
20230817,185600,506694814,521,521,521,521,0
20230817,185500,506694814,521,521,521,521,0
20230817,185400,506694814,521,521,521,521,0
20230817,185300,506694814,521,521,521,521,0
20230817,185200,506694814,521,521,521,521,0
20230817,185100,506694814,521,521,521,521,0
20230817,185000,506694814,521,521,521,521,0
20230817,184900,506694814,521,521,521,521,0
20230817,184800,506694814,521,521,521,521,0
20230817,184700,506694814,521,521,521,521,0
20230817,184600,506694814,521,521,521,521,0
20230817,184500,506694814,521,521,521,521,0
20230817,184400,506694814,521,521,521,521,0
20230817,184300,506694814,521,521,521,521,28064
20230817,184200,506694814,521,521,521,521,0
20230817,184100,506694814,521,521,521,521,0
20230817,184000,506694814,521,521,521,521,0
20230817,183900,506694814,521,521,521,521,0
20230817,183800,506694814,521,521,521,521,0
20230817,183700,506694814,521,521,521,521,0
20230817,183600,506694814,521,521,521,521,0
20230817,183500,506694814,521,521,521,521,0
20230817,183400,506694814,521,521,521,521,0
20230817,183300,506694814,521,521,521,521,0
20230817,183200,506694814,521,521,521,521,0
20230817,183100,506694814,521,521,521,521,0
20230817,183000,506694814,521,521,521,521,0
20230817,182900,506694814,521,521,521,521,0
20230817,182800,506694814,521,521,521,521,0
20230817,182700,506694814,521,521,521,521,0
20230817,182600,506694814,521,521,521,521,0
20230817,182500,506694814,521,521,521,521,0
20230817,182400,506694814,521,521,521,521,0
20230817,182300,506694814,521,521,521,521,0
20230817,182200,506694814,521,521,521,521,0
20230817,182100,506694814,521,521,521,521,0
20230817,182000,506694814,521,521,521,521,0
20230817,181900,506694814,521,521,521,521,0
20230817,181800,506694814,521,521,521,521,0
20230817,181700,506694814,521,521,521,521,0
20230817,181600,506694814,521,521,521,521,0
20230817,181500,506694814,521,521,521,521,0
20230817,181400,506694814,521,521,521,521,0
20230817,181300,506694814,521,521,521,521,28064
20230817,181200,506694814,521,521,521,521,0
20230817,181100,506694814,521,521,521,521,0
20230817,181000,506694814,521,521,521,521,0
20230817,180900,506694814,521,521,521,521,0
20230817,180800,506694814,521,521,521,521,0
20230817,180700,506694814,521,521,521,521,0
20230817,180600,506694814,521,521,521,521,0
20230817,180500,506694814,521,521,521,521,0
20230817,180400,506694814,521,521,521,521,0
20230817,180300,506694814,521,521,521,521,0
20230817,180200,506694814,521,521,521,521,0
20230817,180100,506694814,521,521,521,521,0
20230817,180000,506694814,521,521,521,521,0
20230817,175900,506694814,521,521,521,521,0
20230817,175800,506694814,521,521,521,521,0
20230817,175700,506694814,521,521,521,521,0
20230817,175600,506694814,521,521,521,521,0
20230817,175500,506694814,521,521,521,521,0
20230817,175400,506694814,521,521,521,521,0
20230817,175300,506694814,521,521,521,521,0
20230817,175200,506694814,521,521,521,521,0
20230817,175100,506694814,521,521,521,521,0
20230817,175000,506694814,521,521,521,521,0
20230817,174900,506694814,521,521,521,521,0
20230817,174800,506694814,521,521,521,521,0
20230817,174700,506694814,521,521,521,521,0
20230817,174600,506694814,521,521,521,521,0
20230817,174500,506694814,521,521,521,521,0
20230817,174400,506694814,521,521,521,521,0
20230817,174300,506694814,521,521,521,521,28064
20230817,174200,506694814,521,521,521,521,0
20230817,174100,506694814,521,521,521,521,0
20230817,174000,506694814,521,521,521,521,0
20230817,173900,506694814,521,521,521,521,0
20230817,173800,506694814,521,521,521,521,0
20230817,173700,506694814,521,521,521,521,0
20230817,173600,506694814,521,521,521,521,0
20230817,173500,506694814,521,521,521,521,0
20230817,173400,506694814,521,521,521,521,0
20230817,173300,506694814,521,521,521,521,0
20230817,173200,506694814,521,521,521,521,0
20230817,173100,506694814,521,521,521,521,0
20230817,173000,506694814,521,521,521,521,0
20230817,172900,506694814,521,521,521,521,0
20230817,172800,506694814,521,521,521,521,0
20230817,172700,506694814,521,521,521,521,0
20230817,172600,506694814,521,521,521,521,0
20230817,172500,506694814,521,521,521,521,0
20230817,172400,506694814,521,521,521,521,0
20230817,172300,506694814,521,521,521,521,0
20230817,172200,506694814,521,521,521,521,0
20230817,172100,506694814,521,521,521,521,0
20230817,172000,506694814,521,521,521,521,0
20230817,171900,506694814,521,521,521,521,0
20230817,171800,506694814,521,521,521,521,0
20230817,171700,506694814,521,521,521,521,0
20230817,171600,506694814,521,521,521,521,0
20230817,171500,506694814,521,521,521,521,0
20230817,171400,506694814,521,521,521,521,0
20230817,171300,506694814,521,521,521,521,28064
20230817,171200,506694814,521,521,521,521,0
20230817,171100,506694814,521,521,521,521,0
20230817,171000,506694814,521,521,521,521,0
20230817,170900,506694814,521,521,521,521,0
20230817,170800,506694814,521,521,521,521,0
20230817,170700,506694814,521,521,521,521,0
20230817,170600,506694814,521,521,521,521,0
20230817,170500,506694814,521,521,521,521,0
20230817,170400,506694814,521,521,521,521,0
20230817,170300,506694814,521,521,521,521,0
20230817,170200,506694814,521,521,521,521,0
20230817,170100,506694814,521,521,521,521,0
20230817,170000,506694814,521,521,521,521,0
20230817,165900,506694814,521,521,521,521,0
20230817,165800,506694814,521,521,521,521,0
20230817,165700,506694814,521,521,521,521,0
20230817,165600,506694814,521,521,521,521,0
20230817,165500,506694814,521,521,521,521,0
20230817,165400,506694814,521,521,521,521,0
20230817,165300,506694814,521,521,521,521,0
20230817,165200,506694814,521,521,521,521,0
20230817,165100,506694814,521,521,521,521,0
20230817,165000,506694814,521,521,521,521,0
20230817,164900,506694814,521,521,521,521,0
20230817,164800,506694814,521,521,521,521,0
20230817,164700,506694814,521,521,521,521,0
20230817,164600,506694814,521,521,521,521,0
20230817,164500,506694814,521,521,521,521,0
20230817,164400,506694814,521,521,521,521,0
20230817,164300,506694814,521,521,521,521,28064
20230817,164200,506694814,521,521,521,521,0
20230817,164100,506694814,521,521,521,521,0
20230817,164000,506694814,521,521,521,521,0
20230817,163900,506694814,521,521,521,521,0
20230817,163800,506694814,521,521,521,521,0
20230817,163700,506694814,521,521,521,521,0
20230817,163600,506694814,521,521,521,521,0
20230817,163500,506694814,521,521,521,521,0
20230817,163400,506694814,521,521,521,521,0
20230817,163300,506694814,521,521,521,521,0
20230817,163200,506694814,521,521,521,521,0
20230817,163100,506694814,521,521,521,521,0
20230817,163000,506694814,521,521,521,521,0
20230817,162900,506694814,521,521,521,521,0
20230817,162800,506694814,521,521,521,521,0
20230817,162700,506694814,521,521,521,521,0
20230817,162600,506694814,521,521,521,521,0
20230817,162500,506694814,521,521,521,521,0
20230817,162400,506694814,521,521,521,521,0
20230817,162300,506694814,521,521,521,521,0
20230817,162200,506694814,521,521,521,521,0
20230817,162100,506694814,521,521,521,521,0
20230817,162000,506694814,521,521,521,521,0
20230817,161900,506694814,521,521,521,521,0
20230817,161800,506694814,521,521,521,521,0
20230817,161700,506694814,521,521,521,521,0
20230817,161600,506694814,521,521,521,521,0
20230817,161500,506694814,521,521,521,521,0
20230817,161400,506694814,521,521,521,521,0
20230817,161300,506694814,521,521,521,521,28064
20230817,161200,506694814,521,521,521,521,0
20230817,161100,506694814,521,521,521,521,0
20230817,161000,506694814,521,521,521,521,0
20230817,160900,506694814,521,521,521,521,0
20230817,160800,506694814,521,521,521,521,0
20230817,160700,506694814,521,521,521,521,0
20230817,160600,506694814,521,521,521,521,0
20230817,160500,506694814,521,521,521,521,0
20230817,160400,506694814,521,521,521,521,0
20230817,160300,506694814,521,521,521,521,0
20230817,160200,506694814,521,521,521,521,0
20230817,160100,506694814,521,521,521,521,0
20230817,160000,506694814,521,521,521,521,0
20230817,155900,506694814,521,521,521,521,0
20230817,155800,506694814,521,521,521,521,0
20230817,155700,506694814,521,521,521,521,0
20230817,155600,506694814,521,521,521,521,0
20230817,155500,506694814,521,521,521,521,0
20230817,155400,506694814,521,521,521,521,0
20230817,155300,506694814,521,521,521,521,0
20230817,155200,506694814,521,521,521,521,0
20230817,155100,506694814,521,521,521,521,0
20230817,155000,506694814,521,521,521,521,0
20230817,154900,506694814,521,521,521,521,0
20230817,154800,506694814,521,521,521,521,0
20230817,154700,506694814,521,521,521,521,0
20230817,154600,506694814,521,521,521,521,0
20230817,154500,506694814,521,521,521,521,0
20230817,154400,506694814,521,521,521,521,0
20230817,154300,506694814,521,521,521,521,28064
20230817,154200,506694814,521,521,521,521,0
20230817,154100,506694814,521,521,521,521,0
20230817,154000,506694814,521,521,521,521,0
20230817,153900,506694814,521,521,521,521,0
20230817,153800,506694814,521,521,521,521,0
20230817,153700,506694814,521,521,521,521,0
20230817,153600,506694814,521,521,521,521,0
20230817,153500,506694814,521,521,521,521,0
20230817,153400,506694814,521,521,521,521,0
20230817,153300,506694814,521,521,521,521,0
20230817,153200,506694814,521,521,521,521,0
20230817,153100,506694814,521,521,521,521,0
20230817,153000,506694814,521,521,521,521,28064
20230817,152900,492073470,525,525,525,525,0
20230817,152800,492073470,525,525,525,525,0
20230817,152700,492073470,525,525,525,525,0
20230817,152600,492073470,525,525,525,525,0
20230817,152500,492073470,525,525,525,525,0
20230817,152400,492073470,525,525,525,525,0
20230817,152300,492073470,525,525,525,525,0
20230817,152200,492073470,525,525,525,525,0
20230817,152100,492073470,525,525,525,525,0
20230817,152000,492073470,525,525,525,525,0
20230817,151900,492073470,525,523,525,522,424
20230817,151800,491851350,523,525,525,523,92
20230817,151700,491803122,525,523,525,523,5
20230817,151600,491800504,525,525,525,523,88
20230817,151500,491754306,522,525,525,522,130
20230817,151400,491686110,525,524,525,524,810
20230817,151300,491261669,524,522,524,522,2413
20230817,151200,489997264,525,525,525,522,15
20230817,151100,489989392,523,525,525,523,35
20230817,151000,489971047,523,523,523,523,500
20230817,150900,489709547,525,525,525,525,0
20230817,150800,489709547,525,525,526,520,27306
20230817,150700,475487953,527,527,527,527,385
20230817,150600,475285058,527,527,527,527,0
20230817,150500,475285058,527,527,527,527,3
20230817,150400,475283477,523,527,527,523,15050
20230817,150300,467410906,527,527,527,527,4
20230817,150200,467408798,527,527,527,527,0
20230817,150100,467408798,527,527,527,527,0
20230817,150000,467408798,527,527,527,527,4002
20230817,145900,465299744,525,525,525,524,3872
20230817,145800,463269004,525,527,527,525,4197
20230817,145700,461057197,526,528,528,526,3625
20230817,145600,459150445,527,526,527,526,2003
20230817,145500,458094866,526,526,526,526,0
20230817,145400,458094866,526,526,526,526,2
20230817,145300,458093814,526,526,526,526,1
20230817,145200,458093288,527,527,527,527,1
20230817,145100,458092761,527,527,527,527,957
20230817,145000,457588422,529,529,529,529,22
20230817,144900,457576784,529,529,529,529,100
20230817,144800,457523884,529,529,529,529,600
20230817,144700,457206484,529,530,530,529,11
20230817,144600,457200655,532,532,532,532,0
20230817,144500,457200655,532,532,532,532,3
20230817,144400,457199059,531,534,536,531,8452
20230817,144300,452701742,536,536,536,536,40
20230817,144200,452680302,536,536,536,536,200
20230817,144100,452573102,536,536,536,535,316
20230817,144000,452403928,536,535,537,532,38731
20230817,143900,431660958,536,533,537,533,11345
20230817,143800,425577225,533,528,533,528,9134
20230817,143700,420742962,528,527,528,527,1288
20230817,143600,420062899,528,528,528,528,251
20230817,143500,419930371,528,529,529,528,112
20230817,143400,419871225,530,530,530,530,5
20230817,143300,419868575,530,530,530,530,250
20230817,143200,419736075,530,529,530,528,10490
20230817,143100,414181938,529,528,529,528,612
20230817,143000,413858218,528,529,529,528,4714
20230817,142900,411365974,529,530,530,529,104
20230817,142800,411310858,529,529,529,529,256
20230817,142700,411175434,527,535,535,527,4317
20230817,142600,408879309,537,537,538,536,1502
20230817,142500,408072833,538,539,540,538,8245
20230817,142400,403624930,539,533,539,533,30240
20230817,142300,387420154,533,532,533,531,7067
20230817,142200,383660628,533,528,534,528,17273
20230817,142100,374487499,528,525,528,525,9593
20230817,142000,369443903,525,524,525,524,12
20230817,141900,369437607,525,528,528,525,4
20230817,141800,369435504,528,528,528,528,1
20230817,141700,369434976,527,527,527,527,0
20230817,141600,369434976,527,527,528,527,100
20230817,141500,369382275,531,530,531,527,5814
20230817,141400,366313459,531,531,531,531,3
20230817,141300,366311866,531,534,534,530,1174
20230817,141200,365688479,531,531,536,531,22535
20230817,141100,353689613,531,525,531,525,26185
20230817,141000,339875848,523,521,523,521,44284
20230817,140900,316758715,521,521,521,521,0
20230817,140800,316758715,521,521,521,521,1500
20230817,140700,315977215,521,521,521,521,101
20230817,140600,315924594,521,521,521,521,14
20230817,140500,315917300,521,521,521,521,0
20230817,140400,315917300,521,520,521,520,10203
20230817,140300,310601739,520,521,521,520,834
20230817,140200,310167425,521,521,521,521,9616
20230817,140100,305157489,520,521,521,520,31
20230817,140000,305141340,521,521,521,520,745
20230817,135900,304753938,521,521,521,520,1003
20230817,135800,304232376,520,521,521,520,14
20230817,135700,304225084,520,521,521,520,339
20230817,135600,304048665,521,520,521,520,2041
20230817,135500,302987326,520,520,520,519,4
20230817,135400,302985247,520,520,520,519,364
20230817,135300,302796329,520,521,521,520,4
20230817,135200,302794248,520,521,521,520,731
20230817,135100,302414125,520,520,520,520,1195
20230817,135000,301792725,520,520,520,520,0
20230817,134900,301792725,520,518,520,518,3
20230817,134800,301791169,518,519,519,518,3249
20230817,134700,300105000,519,519,519,519,1996
20230817,134600,299069076,519,518,519,518,11
20230817,134500,299063377,519,519,519,519,0
20230817,134400,299063377,519,519,519,519,3
20230817,134300,299061820,519,519,519,519,300
20230817,134200,298906120,519,519,519,519,7
20230817,134100,298902487,518,519,519,518,15
20230817,134000,298894712,519,519,519,519,6
20230817,133900,298891598,519,518,519,518,2
20230817,133800,298890561,519,518,519,518,2
20230817,133700,298889524,519,519,519,519,202
20230817,133600,298784686,519,519,519,519,0
20230817,133500,298784686,519,518,519,518,1001
20230817,133400,298266167,519,518,519,518,1003
20230817,133300,297746611,519,518,519,518,3
20230817,133200,297745055,519,519,519,519,101
20230817,133100,297692636,518,521,521,518,1120
20230817,133000,297111256,521,521,521,521,2001
20230817,132900,296068735,521,521,521,521,34
20230817,132800,296051021,521,518,521,518,46800
20230817,132700,271736659,517,517,517,517,7617
20230817,132600,267798670,518,518,518,518,0
20230817,132500,267798670,518,517,518,517,4264
20230817,132400,265594181,518,518,518,514,24822
20230817,132300,252796348,517,517,517,515,9050
20230817,132200,248127497,517,516,517,516,1002
20230817,132100,247609464,516,516,516,516,0
20230817,132000,247609464,516,516,516,516,3002
20230817,131900,246060432,515,515,515,515,0
20230817,131800,246060432,515,515,515,515,3915
20230817,131700,244044207,515,516,516,515,470
20230817,131600,243802156,516,516,516,516,0
20230817,131500,243802156,516,516,516,516,18
20230817,131400,243792868,515,515,515,515,132
20230817,131300,243724888,516,515,516,515,511
20230817,131200,243461722,516,515,516,515,1207
20230817,131100,242839922,516,516,516,516,10
20230817,131000,242834762,516,516,516,515,4733
20230817,130900,240395234,516,516,516,516,0
20230817,130800,240395234,516,516,516,516,0
20230817,130700,240395234,516,516,516,516,1445
20230817,130600,239649614,516,516,516,516,902
20230817,130500,239184182,516,516,516,516,4
20230817,130400,239182118,516,516,516,516,55
20230817,130300,239153738,516,516,516,516,1922
20230817,130200,238161986,516,516,516,516,2604
20230817,130100,236818322,516,516,516,516,0
20230817,130000,236818322,516,516,516,516,1
20230817,125900,236817806,515,515,515,515,100
20230817,125800,236766306,516,516,516,516,1122
20230817,125700,236187354,517,516,517,516,171
20230817,125600,236099117,515,516,516,515,114
20230817,125500,236040302,516,516,516,516,125
20230817,125400,235975802,515,515,515,515,5
20230817,125300,235973227,517,515,517,515,12
20230817,125200,235967045,517,517,517,517,99
20230817,125100,235915862,516,516,516,516,10000
20230817,125000,230755862,516,516,516,516,0
20230817,124900,230755862,516,516,516,516,0
20230817,124800,230755862,516,516,516,516,0
20230817,124700,230755862,516,516,516,516,3677
20230817,124600,228858530,516,516,516,516,21
20230817,124500,228847694,516,515,516,515,300
20230817,124400,228693094,515,515,515,515,200
20230817,124300,228590094,516,516,516,516,0
20230817,124200,228590094,516,516,516,516,12
20230817,124100,228583902,516,516,516,516,207
20230817,124000,228477090,516,516,516,513,15015
20230817,123900,220757690,515,516,516,515,3786
20230817,123800,218807845,516,515,516,515,8
20230817,123700,218803718,516,516,516,516,2048
20230817,123600,217746950,516,516,516,516,15
20230817,123500,217739210,515,515,515,515,1857
20230817,123400,216782855,516,515,516,515,5
20230817,123300,216780276,515,515,515,515,0
20230817,123200,216780276,515,516,516,515,97
20230817,123100,216730234,515,516,516,515,121
20230817,123000,216667818,516,516,516,516,24
20230817,122900,216655434,516,516,516,516,0
20230817,122800,216655434,516,516,516,516,9
20230817,122700,216650790,516,516,516,516,4
20230817,122600,216648726,516,516,516,515,636
20230817,122500,216320633,516,516,516,516,1
20230817,122400,216320117,515,516,516,515,2
20230817,122300,216319086,515,515,515,515,0
20230817,122200,216319086,515,515,515,515,23
20230817,122100,216307241,515,515,515,515,21
20230817,122000,216296426,515,515,515,515,1
20230817,121900,216295911,515,515,515,515,30
20230817,121800,216280461,515,515,515,515,1075
20230817,121700,215726836,515,515,515,515,124
20230817,121600,215662976,515,515,515,515,1619
20230817,121500,214829191,515,515,515,515,11
20230817,121400,214823526,515,514,515,514,2068
20230817,121300,213760571,514,514,514,514,96
20230817,121200,213711227,514,514,514,514,2
20230817,121100,213710199,515,515,515,515,101
20230817,121000,213658184,515,514,515,514,1122
20230817,120900,213080958,515,516,516,515,1509
20230817,120800,212303813,516,516,516,516,36
20230817,120700,212285237,516,516,516,516,41
20230817,120600,212264081,516,516,516,516,1
20230817,120500,212263565,516,516,516,516,400
20230817,120400,212057165,515,515,515,515,3
20230817,120300,212055620,516,516,516,516,0
20230817,120200,212055620,516,516,516,516,39
20230817,120100,212035496,516,515,516,515,110
20230817,120000,211978836,513,516,516,513,7020
20230817,115900,208372420,516,516,516,516,311
20230817,115800,208211944,516,516,516,516,707
20230817,115700,207847132,516,516,516,516,0
20230817,115600,207847132,516,516,516,516,4085
20230817,115500,205739272,516,516,516,516,0
20230817,115400,205739272,516,516,516,516,0
20230817,115300,205739272,516,516,516,516,0
20230817,115200,205739272,516,515,517,515,203
20230817,115100,205634723,517,517,517,517,4
20230817,115000,205632655,517,516,517,515,1539
20230817,114900,204839966,517,517,517,517,0
20230817,114800,204839966,517,516,517,516,642
20230817,114700,204508192,517,517,517,516,412
20230817,114600,204295597,517,516,517,516,101
20230817,114500,204243480,516,515,516,515,1632
20230817,114400,203401768,516,516,516,516,1
20230817,114300,203401252,515,515,515,515,2
20230817,114200,203400222,516,516,516,516,18
20230817,114100,203390934,516,516,516,516,59
20230817,114000,203360490,516,516,516,516,28
20230817,113900,203346042,516,516,516,516,14
20230817,113800,203338818,516,516,516,516,204
20230817,113700,203233554,517,517,517,517,0
20230817,113600,203233554,517,516,517,516,204
20230817,113500,203128289,516,516,516,516,0
20230817,113400,203128289,516,516,516,516,1
20230817,113300,203127773,516,516,516,516,10450
20230817,113200,197735573,517,517,517,517,0
20230817,113100,197735573,517,517,517,517,11
20230817,113000,197729886,517,517,517,517,11
20230817,112900,197724199,517,517,517,517,100
20230817,112800,197672499,517,516,517,516,3667
20230817,112700,195780316,516,516,516,516,1
20230817,112600,195779800,515,514,515,513,3049
20230817,112500,194213733,515,515,515,515,340
20230817,112400,194038633,515,515,515,515,5296
20230817,112300,191311193,515,515,515,515,17
20230817,112200,191302438,515,515,515,515,1
20230817,112100,191301923,515,515,515,515,4
20230817,112000,191299863,515,515,515,515,0
20230817,111900,191299863,515,513,515,513,101
20230817,111800,191247850,513,515,515,513,125
20230817,111700,191183477,514,514,514,514,2294
20230817,111600,190004361,514,514,514,514,121
20230817,111500,189942167,514,514,514,514,14
20230817,111400,189934971,514,514,514,514,12
20230817,111300,189928803,513,514,514,513,2554
20230817,111200,188618600,514,514,514,513,3969
20230817,111100,186578537,515,515,515,515,10
20230817,111000,186573387,514,514,515,514,505
20230817,110900,186313816,515,515,515,515,7760
20230817,110800,182317416,514,515,515,514,1669
20230817,110700,181457882,516,516,516,516,65
20230817,110600,181424342,516,516,516,516,2
20230817,110500,181423310,515,515,515,515,258
20230817,110400,181290440,515,515,515,515,2153
20230817,110300,180181645,515,515,515,515,523
20230817,110200,179912300,515,515,515,515,1460
20230817,110100,179160400,516,516,516,516,1460
20230817,110000,178407040,516,516,516,516,515
20230817,105900,178141300,516,516,516,516,796
20230817,105800,177730564,515,515,515,515,5000
20230817,105700,175155564,514,514,514,514,3482
20230817,105600,173365816,514,514,514,514,501
20230817,105500,173108302,514,514,514,514,490
20230817,105400,172856442,514,514,514,514,2454
20230817,105300,171595086,512,512,512,512,0
20230817,105200,171595086,512,512,512,512,0
20230817,105100,171595086,512,512,512,512,0
20230817,105000,171595086,512,515,516,512,15972
20230817,104900,163379873,515,515,515,515,200
20230817,104800,163276873,515,515,515,515,2714
20230817,104700,161879163,514,514,514,514,895
20230817,104600,161419133,514,514,514,514,0
20230817,104500,161419133,514,514,514,514,561
20230817,104400,161130779,514,515,515,514,304
20230817,104300,160974419,515,515,515,515,16
20230817,104200,160966179,515,515,515,515,97
20230817,104100,160916224,515,515,515,515,704
20230817,104000,160553664,515,515,515,515,122
20230817,103900,160490834,515,515,515,515,702
20230817,103800,160129304,513,513,513,513,4152
20230817,103700,157999328,513,512,513,512,2
20230817,103600,157998303,511,512,512,511,2731
20230817,103500,156601758,511,512,514,511,50171
20230817,103400,130943768,513,513,513,513,5056
20230817,103300,128350040,513,513,513,513,0
20230817,103200,128350040,513,514,514,513,23
20230817,103100,128338228,515,515,515,513,23
20230817,103000,128326403,515,514,515,513,21370
20230817,102900,117347053,514,515,515,514,5690
20230817,102800,114420880,516,515,517,515,2604
20230817,102700,113079815,517,515,517,515,117
20230817,102600,113019526,517,516,517,516,199
20230817,102500,112916739,517,517,517,517,3875
20230817,102400,110913364,516,517,517,516,5875
20230817,102300,107881857,518,518,518,518,0
20230817,102200,107881857,518,518,518,518,2
20230817,102100,107880821,516,516,516,516,0
20230817,102000,107880821,516,517,517,516,46
20230817,101900,107857040,517,519,519,517,2500
20230817,101800,106564329,519,519,519,519,178
20230817,101700,106471947,517,519,519,517,1151
20230817,101600,105874582,519,516,519,516,4785
20230817,101500,103404725,515,515,515,515,10
20230817,101400,103399575,515,516,516,515,10231
20230817,101300,98130510,516,517,517,516,102
20230817,101200,98077821,517,517,517,516,2565
20230817,101100,96752185,517,517,517,517,5
20230817,101000,96749600,517,519,519,517,714
20230817,100900,96380327,519,519,519,519,205
20230817,100800,96273932,518,520,520,518,122
20230817,100700,96210713,518,517,518,517,17926
20230817,100600,86940779,517,517,517,517,1
20230817,100500,86940262,515,515,515,515,2112
20230817,100400,85852582,517,517,517,516,1582
20230817,100300,85035695,518,518,518,518,1933
20230817,100200,84034401,517,516,517,516,1450
20230817,100100,83285618,516,516,516,516,11
20230817,100000,83279942,516,516,516,516,6
20230817,095900,83276846,517,517,517,517,2
20230817,095800,83275812,515,515,515,515,3
20230817,095700,83274267,515,519,519,515,4812
20230817,095600,80791838,519,518,519,518,955
20230817,095500,80297048,518,517,518,517,2128
20230817,095400,79194844,517,517,517,517,50
20230817,095300,79168994,518,518,518,518,27
20230817,095200,79155008,518,517,519,517,6378
20230817,095100,75851164,517,517,517,517,2
20230817,095000,75850130,518,518,518,518,377
20230817,094900,75654844,518,518,518,518,1500
20230817,094800,74877844,516,516,517,516,260
20230817,094700,74743683,515,518,518,515,5262
20230817,094600,72028553,518,519,519,518,2405
20230817,094500,70782758,519,518,519,518,1136
20230817,094400,70194309,517,518,518,517,2468
20230817,094300,68917353,518,518,518,518,1
20230817,094200,68916835,518,516,518,516,5677
20230817,094100,65987501,516,515,516,515,109
20230817,094000,65931330,515,516,516,515,247
20230817,093900,65803978,516,518,518,516,21
20230817,093800,65793140,516,517,517,515,7976
20230817,093700,61685267,517,515,517,515,7373
20230817,093600,57884946,515,514,515,514,2697
20230817,093500,56498392,515,515,515,514,571
20230817,093400,56204827,515,514,515,514,92
20230817,093300,56157535,515,514,515,514,3631
20230817,093200,54291200,514,515,515,514,2942
20230817,093100,52778912,515,517,517,514,15092
20230817,093000,45007513,517,517,518,516,7847
20230817,092900,40957866,518,517,518,517,15052
20230817,092800,33175979,518,517,519,517,45
20230817,092700,33152669,518,519,519,518,2339
20230817,092600,31940187,519,520,520,519,1089
20230817,092500,31374995,519,518,519,517,1066
20230817,092400,30823796,518,518,519,518,6906
20230817,092300,27246464,518,520,520,518,1609
20230817,092200,26412918,519,521,521,519,32
20230817,092100,26396306,521,522,522,520,956
20230817,092000,25899183,522,522,522,522,441
20230817,091900,25668981,522,520,522,520,12823
20230817,091800,19000002,520,519,520,519,3207
20230817,091700,17335551,519,519,519,518,2935
20230817,091600,15814976,519,520,520,519,334
20230817,091500,15641530,519,519,519,519,737
20230817,091400,15259027,518,519,519,518,417
20230817,091300,15042785,518,519,519,518,5338
20230817,091200,12277243,519,519,519,519,723
20230817,091100,11902006,519,519,520,519,738
20230817,091000,11518884,520,521,521,520,8
20230817,090900,11514723,518,521,521,518,1182
20230817,090800,10901936,521,521,521,520,567
20230817,090700,10607040,520,520,520,519,1026
20230817,090600,10073721,520,521,521,519,11706
20230817,090500,3993159,522,522,522,522,34
20230817,090400,3975411,520,522,522,520,2041
20230817,090300,2913810,521,522,522,521,68
20230817,090200,2878315,522,523,523,522,513
20230817,090100,2610031,523,522,523,522,17
20230817,090000,2601156,521,520,521,520,5002