stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191300,229809277,524,524,524,524,6205
20230818,191200,229809277,524,524,524,524,0
20230818,191100,229809277,524,524,524,524,0
20230818,191000,229809277,524,524,524,524,0
20230818,190900,229809277,524,524,524,524,0
20230818,190800,229809277,524,524,524,524,0
20230818,190700,229809277,524,524,524,524,0
20230818,190600,229809277,524,524,524,524,0
20230818,190500,229809277,524,524,524,524,0
20230818,190400,229809277,524,524,524,524,0
20230818,190300,229809277,524,524,524,524,0
20230818,190200,229809277,524,524,524,524,0
20230818,190100,229809277,524,524,524,524,0
20230818,190000,229809277,524,524,524,524,0
20230818,185900,229809277,524,524,524,524,0
20230818,185800,229809277,524,524,524,524,0
20230818,185700,229809277,524,524,524,524,0
20230818,185600,229809277,524,524,524,524,0
20230818,185500,229809277,524,524,524,524,0
20230818,185400,229809277,524,524,524,524,0
20230818,185300,229809277,524,524,524,524,0
20230818,185200,229809277,524,524,524,524,0
20230818,185100,229809277,524,524,524,524,0
20230818,185000,229809277,524,524,524,524,0
20230818,184900,229809277,524,524,524,524,0
20230818,184800,229809277,524,524,524,524,0
20230818,184700,229809277,524,524,524,524,0
20230818,184600,229809277,524,524,524,524,0
20230818,184500,229809277,524,524,524,524,0
20230818,184400,229809277,524,524,524,524,0
20230818,184300,229809277,524,524,524,524,6205
20230818,184200,229809277,524,524,524,524,0
20230818,184100,229809277,524,524,524,524,0
20230818,184000,229809277,524,524,524,524,0
20230818,183900,229809277,524,524,524,524,0
20230818,183800,229809277,524,524,524,524,0
20230818,183700,229809277,524,524,524,524,0
20230818,183600,229809277,524,524,524,524,0
20230818,183500,229809277,524,524,524,524,0
20230818,183400,229809277,524,524,524,524,0
20230818,183300,229809277,524,524,524,524,0
20230818,183200,229809277,524,524,524,524,0
20230818,183100,229809277,524,524,524,524,0
20230818,183000,229809277,524,524,524,524,0
20230818,182900,229809277,524,524,524,524,0
20230818,182800,229809277,524,524,524,524,0
20230818,182700,229809277,524,524,524,524,0
20230818,182600,229809277,524,524,524,524,0
20230818,182500,229809277,524,524,524,524,0
20230818,182400,229809277,524,524,524,524,0
20230818,182300,229809277,524,524,524,524,0
20230818,182200,229809277,524,524,524,524,0
20230818,182100,229809277,524,524,524,524,0
20230818,182000,229809277,524,524,524,524,0
20230818,181900,229809277,524,524,524,524,0
20230818,181800,229809277,524,524,524,524,0
20230818,181700,229809277,524,524,524,524,0
20230818,181600,229809277,524,524,524,524,0
20230818,181500,229809277,524,524,524,524,0
20230818,181400,229809277,524,524,524,524,0
20230818,181300,229809277,524,524,524,524,6205
20230818,181200,229809277,524,524,524,524,0
20230818,181100,229809277,524,524,524,524,0
20230818,181000,229809277,524,524,524,524,0
20230818,180900,229809277,524,524,524,524,0
20230818,180800,229809277,524,524,524,524,0
20230818,180700,229809277,524,524,524,524,0
20230818,180600,229809277,524,524,524,524,0
20230818,180500,229809277,524,524,524,524,0
20230818,180400,229809277,524,524,524,524,0
20230818,180300,229809277,524,524,524,524,0
20230818,180200,229809277,524,524,524,524,0
20230818,180100,229809277,524,524,524,524,0
20230818,180000,229809277,524,524,524,524,0
20230818,175900,229809277,524,524,524,524,0
20230818,175800,229809277,524,524,524,524,0
20230818,175700,229809277,524,524,524,524,0
20230818,175600,229809277,524,524,524,524,0
20230818,175500,229809277,524,524,524,524,0
20230818,175400,229809277,524,524,524,524,0
20230818,175300,229809277,524,524,524,524,0
20230818,175200,229809277,524,524,524,524,0
20230818,175100,229809277,524,524,524,524,0
20230818,175000,229809277,524,524,524,524,0
20230818,174900,229809277,524,524,524,524,0
20230818,174800,229809277,524,524,524,524,0
20230818,174700,229809277,524,524,524,524,0
20230818,174600,229809277,524,524,524,524,0
20230818,174500,229809277,524,524,524,524,0
20230818,174400,229809277,524,524,524,524,0
20230818,174300,229809277,524,524,524,524,6205
20230818,174200,229809277,524,524,524,524,0
20230818,174100,229809277,524,524,524,524,0
20230818,174000,229809277,524,524,524,524,0
20230818,173900,229809277,524,524,524,524,0
20230818,173800,229809277,524,524,524,524,0
20230818,173700,229809277,524,524,524,524,0
20230818,173600,229809277,524,524,524,524,0
20230818,173500,229809277,524,524,524,524,0
20230818,173400,229809277,524,524,524,524,0
20230818,173300,229809277,524,524,524,524,0
20230818,173200,229809277,524,524,524,524,0
20230818,173100,229809277,524,524,524,524,0
20230818,173000,229809277,524,524,524,524,0
20230818,172900,229809277,524,524,524,524,0
20230818,172800,229809277,524,524,524,524,0
20230818,172700,229809277,524,524,524,524,0
20230818,172600,229809277,524,524,524,524,0
20230818,172500,229809277,524,524,524,524,0
20230818,172400,229809277,524,524,524,524,0
20230818,172300,229809277,524,524,524,524,0
20230818,172200,229809277,524,524,524,524,0
20230818,172100,229809277,524,524,524,524,0
20230818,172000,229809277,524,524,524,524,0
20230818,171900,229809277,524,524,524,524,0
20230818,171800,229809277,524,524,524,524,0
20230818,171700,229809277,524,524,524,524,0
20230818,171600,229809277,524,524,524,524,0
20230818,171500,229809277,524,524,524,524,0
20230818,171400,229809277,524,524,524,524,0
20230818,171300,229809277,524,524,524,524,6205
20230818,171200,229809277,524,524,524,524,0
20230818,171100,229809277,524,524,524,524,0
20230818,171000,229809277,524,524,524,524,0
20230818,170900,229809277,524,524,524,524,0
20230818,170800,229809277,524,524,524,524,0
20230818,170700,229809277,524,524,524,524,0
20230818,170600,229809277,524,524,524,524,0
20230818,170500,229809277,524,524,524,524,0
20230818,170400,229809277,524,524,524,524,0
20230818,170300,229809277,524,524,524,524,0
20230818,170200,229809277,524,524,524,524,0
20230818,170100,229809277,524,524,524,524,0
20230818,170000,229809277,524,524,524,524,0
20230818,165900,229809277,524,524,524,524,0
20230818,165800,229809277,524,524,524,524,0
20230818,165700,229809277,524,524,524,524,0
20230818,165600,229809277,524,524,524,524,0
20230818,165500,229809277,524,524,524,524,0
20230818,165400,229809277,524,524,524,524,0
20230818,165300,229809277,524,524,524,524,0
20230818,165200,229809277,524,524,524,524,0
20230818,165100,229809277,524,524,524,524,0
20230818,165000,229809277,524,524,524,524,0
20230818,164900,229809277,524,524,524,524,0
20230818,164800,229809277,524,524,524,524,0
20230818,164700,229809277,524,524,524,524,0
20230818,164600,229809277,524,524,524,524,0
20230818,164500,229809277,524,524,524,524,0
20230818,164400,229809277,524,524,524,524,0
20230818,164300,229809277,524,524,524,524,6205
20230818,164200,229809277,524,524,524,524,0
20230818,164100,229809277,524,524,524,524,0
20230818,164000,229809277,524,524,524,524,0
20230818,163900,229809277,524,524,524,524,0
20230818,163800,229809277,524,524,524,524,0
20230818,163700,229809277,524,524,524,524,0
20230818,163600,229809277,524,524,524,524,0
20230818,163500,229809277,524,524,524,524,0
20230818,163400,229809277,524,524,524,524,0
20230818,163300,229809277,524,524,524,524,0
20230818,163200,229809277,524,524,524,524,0
20230818,163100,229809277,524,524,524,524,0
20230818,163000,229809277,524,524,524,524,0
20230818,162900,229809277,524,524,524,524,0
20230818,162800,229809277,524,524,524,524,0
20230818,162700,229809277,524,524,524,524,0
20230818,162600,229809277,524,524,524,524,0
20230818,162500,229809277,524,524,524,524,0
20230818,162400,229809277,524,524,524,524,0
20230818,162300,229809277,524,524,524,524,0
20230818,162200,229809277,524,524,524,524,0
20230818,162100,229809277,524,524,524,524,0
20230818,162000,229809277,524,524,524,524,0
20230818,161900,229809277,524,524,524,524,0
20230818,161800,229809277,524,524,524,524,0
20230818,161700,229809277,524,524,524,524,0
20230818,161600,229809277,524,524,524,524,0
20230818,161500,229809277,524,524,524,524,0
20230818,161400,229809277,524,524,524,524,0
20230818,161300,229809277,524,524,524,524,6205
20230818,161200,229809277,524,524,524,524,0
20230818,161100,229809277,524,524,524,524,0
20230818,161000,229809277,524,524,524,524,0
20230818,160900,229809277,524,524,524,524,0
20230818,160800,229809277,524,524,524,524,0
20230818,160700,229809277,524,524,524,524,0
20230818,160600,229809277,524,524,524,524,0
20230818,160500,229809277,524,524,524,524,0
20230818,160400,229809277,524,524,524,524,0
20230818,160300,229809277,524,524,524,524,0
20230818,160200,229809277,524,524,524,524,0
20230818,160100,229809277,524,524,524,524,0
20230818,160000,229809277,524,524,524,524,0
20230818,155900,229809277,524,524,524,524,0
20230818,155800,229809277,524,524,524,524,0
20230818,155700,229809277,524,524,524,524,0
20230818,155600,229809277,524,524,524,524,0
20230818,155500,229809277,524,524,524,524,0
20230818,155400,229809277,524,524,524,524,0
20230818,155300,229809277,524,524,524,524,0
20230818,155200,229809277,524,524,524,524,0
20230818,155100,229809277,524,524,524,524,0
20230818,155000,229809277,524,524,524,524,0
20230818,154900,229809277,524,524,524,524,0
20230818,154800,229809277,524,524,524,524,0
20230818,154700,229809277,524,524,524,524,0
20230818,154600,229809277,524,524,524,524,0
20230818,154500,229809277,524,524,524,524,0
20230818,154400,229809277,524,524,524,524,0
20230818,154300,229809277,524,524,524,524,6205
20230818,154200,229809277,524,524,524,524,0
20230818,154100,229809277,524,524,524,524,0
20230818,154000,229809277,524,524,524,524,0
20230818,153900,229809277,524,524,524,524,0
20230818,153800,229809277,524,524,524,524,0
20230818,153700,229809277,524,524,524,524,0
20230818,153600,229809277,524,524,524,524,0
20230818,153500,229809277,524,524,524,524,0
20230818,153400,229809277,524,524,524,524,0
20230818,153300,229809277,524,524,524,524,0
20230818,153200,229809277,524,524,524,524,0
20230818,153100,229809277,524,524,524,524,0
20230818,153000,229809277,524,524,524,524,6205
20230818,152900,226557857,523,523,523,523,0
20230818,152800,226557857,523,523,523,523,0
20230818,152700,226557857,523,523,523,523,0
20230818,152600,226557857,523,523,523,523,0
20230818,152500,226557857,523,523,523,523,0
20230818,152400,226557857,523,523,523,523,0
20230818,152300,226557857,523,523,523,523,0
20230818,152200,226557857,523,523,523,523,0
20230818,152100,226557857,523,523,523,523,0
20230818,152000,226557857,523,523,523,523,0
20230818,151900,226557857,523,524,524,523,7032
20230818,151800,222880089,524,524,524,524,738
20230818,151700,222493377,524,524,524,524,17
20230818,151600,222484469,524,523,524,523,2172
20230818,151500,221346405,524,524,524,524,0
20230818,151400,221346405,524,524,524,524,2639
20230818,151300,219963569,524,524,524,524,20
20230818,151200,219953089,524,524,524,524,222
20230818,151100,219836761,524,524,524,524,0
20230818,151000,219836761,524,524,524,524,0
20230818,150900,219836761,524,524,524,524,0
20230818,150800,219836761,524,524,524,524,6
20230818,150700,219833617,524,524,524,524,0
20230818,150600,219833617,524,524,524,524,503
20230818,150500,219570045,524,524,524,524,63
20230818,150400,219537033,524,524,524,524,426
20230818,150300,219313809,524,524,524,524,4
20230818,150200,219311713,524,524,524,524,74
20230818,150100,219272937,524,524,524,524,11
20230818,150000,219267173,524,524,524,524,39
20230818,145900,219246737,524,524,524,524,682
20230818,145800,218889369,524,524,524,524,1700
20230818,145700,217998569,523,523,523,523,830
20230818,145600,217564479,524,524,524,524,0
20230818,145500,217564479,524,524,524,524,0
20230818,145400,217564479,524,524,524,524,0
20230818,145300,217564479,524,524,524,524,0
20230818,145200,217564479,524,524,524,524,63
20230818,145100,217531467,524,524,524,524,145
20230818,145000,217455487,523,523,523,523,47
20230818,144900,217430906,524,523,524,523,3200
20230818,144800,215756754,523,523,523,523,376
20230818,144700,215560106,524,524,524,524,0
20230818,144600,215560106,524,524,524,524,1
20230818,144500,215559582,522,523,523,522,1500
20230818,144400,214775965,523,524,524,523,3236
20230818,144300,213081922,524,524,524,524,65
20230818,144200,213047862,524,524,524,524,1
20230818,144100,213047338,524,523,524,523,10314
20230818,144000,207653113,522,523,523,522,102
20230818,143900,207599769,524,524,524,524,0
20230818,143800,207599769,524,523,524,523,4898
20230818,143700,205038114,523,523,523,522,7356
20230818,143600,201191926,523,523,523,523,21
20230818,143500,201180943,523,523,523,523,10
20230818,143400,201175713,523,523,523,523,0
20230818,143300,201175713,523,523,523,523,0
20230818,143200,201175713,523,523,523,523,0
20230818,143100,201175713,523,523,523,523,21
20230818,143000,201164730,519,523,523,519,30641
20230818,142900,185202989,524,524,524,524,90
20230818,142800,185155829,525,525,525,525,6
20230818,142700,185152679,525,524,525,524,9088
20230818,142600,180382990,524,524,524,524,10
20230818,142500,180377750,524,524,524,524,4
20230818,142400,180375654,524,524,524,524,0
20230818,142300,180375654,524,524,524,524,1
20230818,142200,180375130,524,524,524,524,0
20230818,142100,180375130,524,524,524,524,10
20230818,142000,180369890,524,524,524,524,0
20230818,141900,180369890,524,524,524,524,10
20230818,141800,180364650,524,524,524,524,0
20230818,141700,180364650,524,523,524,523,2
20230818,141600,180363603,522,523,523,522,1033
20230818,141500,179823377,523,524,524,523,143
20230818,141400,179748446,524,525,525,524,5
20230818,141300,179745823,523,524,524,523,64
20230818,141200,179712288,524,524,524,524,50
20230818,141100,179686088,524,524,524,524,88
20230818,141000,179639976,523,523,523,523,3253
20230818,140900,177938657,523,523,523,522,57
20230818,140800,177908847,523,523,523,523,0
20230818,140700,177908847,523,524,524,523,21
20230818,140600,177897846,524,524,524,524,9
20230818,140500,177893130,524,524,524,524,3005
20230818,140400,176318510,524,524,524,524,2
20230818,140300,176317462,524,524,524,524,0
20230818,140200,176317462,524,525,525,524,381
20230818,140100,176117817,525,525,525,525,29
20230818,140000,176102592,525,525,525,525,2
20230818,135900,176101542,525,525,525,525,5
20230818,135800,176098917,525,525,525,525,51
20230818,135700,176072142,525,525,525,525,0
20230818,135600,176072142,525,525,525,525,0
20230818,135500,176072142,525,525,525,525,0
20230818,135400,176072142,525,525,525,525,1000
20230818,135300,175547142,525,525,525,525,0
20230818,135200,175547142,525,525,525,525,3
20230818,135100,175545567,525,525,525,525,1000
20230818,135000,175020567,525,523,525,523,439
20230818,134900,174790936,525,525,525,525,201
20230818,134800,174685411,521,525,525,521,48232
20230818,134700,149543665,525,525,525,525,50
20230818,134600,149517415,525,525,525,525,294
20230818,134500,149363065,525,526,526,525,13
20230818,134400,149356239,525,525,525,525,3152
20230818,134300,147701439,525,525,525,525,0
20230818,134200,147701439,525,525,525,525,0
20230818,134100,147701439,525,525,525,525,0
20230818,134000,147701439,525,525,525,525,192
20230818,133900,147600639,525,525,525,525,190
20230818,133800,147500889,525,526,526,525,37
20230818,133700,147481463,525,525,525,525,0
20230818,133600,147481463,525,526,526,525,119
20230818,133500,147418986,526,525,526,525,21
20230818,133400,147407960,526,526,526,526,1
20230818,133300,147407434,526,526,526,526,0
20230818,133200,147407434,526,525,526,525,1901
20230818,133100,146408418,525,525,525,525,114
20230818,133000,146348568,526,526,526,526,0
20230818,132900,146348568,526,526,526,526,3
20230818,132800,146346990,526,526,526,526,10
20230818,132700,146341730,526,526,526,526,0
20230818,132600,146341730,526,526,526,526,767
20230818,132500,145938288,526,526,526,526,100
20230818,132400,145885688,526,526,526,526,4137
20230818,132300,143709626,526,526,526,526,1
20230818,132200,143709100,526,526,526,526,4
20230818,132100,143706996,526,526,526,526,0
20230818,132000,143706996,526,526,526,526,0
20230818,131900,143706996,526,526,526,526,0
20230818,131800,143706996,526,525,526,525,2023
20230818,131700,142644908,525,525,525,525,70
20230818,131600,142608158,526,526,526,526,11
20230818,131500,142602372,526,526,526,526,148
20230818,131400,142524524,526,526,526,526,0
20230818,131300,142524524,526,526,526,526,242
20230818,131200,142397232,526,526,526,526,0
20230818,131100,142397232,526,526,526,526,520
20230818,131000,142123712,526,526,526,526,290
20230818,130900,141971172,525,525,525,525,9923
20230818,130800,136761597,525,525,525,525,100
20230818,130700,136709097,525,525,525,525,2
20230818,130600,136708047,525,525,525,525,0
20230818,130500,136708047,525,524,525,524,45
20230818,130400,136684465,524,524,524,524,0
20230818,130300,136684465,524,524,524,524,0
20230818,130200,136684465,524,524,524,524,1
20230818,130100,136683941,525,525,525,525,2
20230818,130000,136682891,524,523,524,523,3490
20230818,125900,134854138,523,523,523,523,0
20230818,125800,134854138,523,524,524,523,1150
20230818,125700,134252509,525,525,525,525,0
20230818,125600,134252509,525,524,525,524,1217
20230818,125500,133614799,524,524,524,524,1600
20230818,125400,132776399,524,525,525,524,14858
20230818,125300,124976449,526,526,526,526,11
20230818,125200,124970663,525,525,525,525,14
20230818,125100,124963313,526,526,526,525,905
20230818,125000,124488183,525,525,525,525,1200
20230818,124900,123858183,525,526,526,525,17
20230818,124800,123849242,526,526,526,526,8
20230818,124700,123845034,526,526,526,526,0
20230818,124600,123845034,526,527,527,526,4
20230818,124500,123842928,527,527,527,527,0
20230818,124400,123842928,527,527,527,527,2
20230818,124300,123841874,527,527,527,527,145
20230818,124200,123765459,525,525,525,525,11
20230818,124100,123759684,525,525,525,525,1200
20230818,124000,123129684,526,526,526,526,0
20230818,123900,123129684,526,526,526,526,1
20230818,123800,123129158,527,526,527,526,6
20230818,123700,123126000,526,527,527,526,397
20230818,123600,122917177,527,527,527,527,3
20230818,123500,122915596,526,526,526,526,500
20230818,123400,122652596,526,526,526,526,3077
20230818,123300,121034094,526,526,526,526,3
20230818,123200,121032516,526,526,526,526,0
20230818,123100,121032516,526,526,526,526,5
20230818,123000,121029886,526,526,526,526,50
20230818,122900,121003586,526,526,526,526,0
20230818,122800,121003586,526,526,526,526,4
20230818,122700,121001482,526,526,526,526,1
20230818,122600,121000956,526,526,526,526,115
20230818,122500,120940466,526,526,526,526,0
20230818,122400,120940466,526,526,526,526,20
20230818,122300,120929946,526,526,527,526,2984
20230818,122200,119360361,527,527,527,527,0
20230818,122100,119360361,527,527,527,527,0
20230818,122000,119360361,527,527,527,527,0
20230818,121900,119360361,527,527,527,527,0
20230818,121800,119360361,527,527,527,527,0
20230818,121700,119360361,527,527,527,527,0
20230818,121600,119360361,527,527,527,527,0
20230818,121500,119360361,527,527,527,527,69
20230818,121400,119323998,527,527,527,527,1
20230818,121300,119323471,527,527,527,527,0
20230818,121200,119323471,527,527,527,527,0
20230818,121100,119323471,527,527,527,527,1
20230818,121000,119322944,527,525,527,525,6
20230818,120900,119319792,526,526,526,526,34
20230818,120800,119301908,527,527,527,527,11
20230818,120700,119296111,528,528,528,528,0
20230818,120600,119296111,528,528,528,528,0
20230818,120500,119296111,528,528,528,528,1
20230818,120400,119295583,528,528,528,528,1756
20230818,120300,118368415,528,529,529,528,7034
20230818,120200,114654424,529,529,529,529,2
20230818,120100,114653366,529,529,529,529,0
20230818,120000,114653366,529,529,529,529,0
20230818,115900,114653366,529,529,529,529,0
20230818,115800,114653366,529,529,529,529,107
20230818,115700,114596763,528,528,528,528,25
20230818,115600,114583563,528,528,529,528,51
20230818,115500,114556625,529,529,529,529,0
20230818,115400,114556625,529,529,529,529,1
20230818,115300,114556096,528,528,528,528,1000
20230818,115200,114028096,528,528,528,528,0
20230818,115100,114028096,528,528,529,528,1647
20230818,115000,113158477,529,528,529,528,683
20230818,114900,112797843,528,528,528,528,200
20230818,114800,112692243,528,528,528,528,73
20230818,114700,112653699,528,528,528,528,0
20230818,114600,112653699,528,528,528,528,100
20230818,114500,112600899,528,528,528,528,1
20230818,114400,112600371,527,527,527,527,47
20230818,114300,112575602,527,527,527,527,0
20230818,114200,112575602,527,527,527,527,400
20230818,114100,112364802,526,526,526,526,3155
20230818,114000,110705272,527,527,527,527,1
20230818,113900,110704745,528,528,528,528,57
20230818,113800,110674649,528,528,528,528,0
20230818,113700,110674649,528,528,528,528,1
20230818,113600,110674121,529,530,530,529,4
20230818,113500,110672004,530,529,530,529,3
20230818,113400,110670415,529,530,530,529,1821
20230818,113300,109707104,529,530,530,529,1163
20230818,113200,109091876,530,530,530,529,1230
20230818,113100,108441186,530,526,530,526,9187
20230818,113000,103582786,526,526,526,526,219
20230818,112900,103467592,526,528,528,526,1926
20230818,112800,102454019,529,529,529,529,0
20230818,112700,102454019,529,528,529,528,1878
20230818,112600,101460787,529,529,529,529,0
20230818,112500,101460787,529,527,529,526,296
20230818,112400,101304814,527,527,527,527,110
20230818,112300,101246844,527,527,527,527,1
20230818,112200,101246317,528,528,528,528,5
20230818,112100,101243677,528,528,528,528,0
20230818,112000,101243677,528,527,528,527,597
20230818,111900,100928561,528,528,528,528,0
20230818,111800,100928561,528,528,528,528,0
20230818,111700,100928561,528,528,528,528,100
20230818,111600,100875761,528,528,528,528,701
20230818,111500,100505633,529,528,529,528,4064
20230818,111400,98357840,528,529,529,528,8
20230818,111300,98353609,528,529,529,528,157
20230818,111200,98270574,528,529,529,528,410
20230818,111100,98054093,528,528,528,528,260
20230818,111000,97916813,528,528,528,528,0
20230818,110900,97916813,528,528,528,528,0
20230818,110800,97916813,528,529,529,528,214
20230818,110700,97803817,528,529,529,528,900
20230818,110600,97328117,529,529,529,529,107
20230818,110500,97271514,529,529,529,529,50
20230818,110400,97245064,529,528,529,528,2191
20230818,110300,96086299,528,528,528,528,1
20230818,110200,96085771,526,526,526,526,0
20230818,110100,96085771,526,528,528,526,3272
20230818,110000,94364677,528,528,528,528,2
20230818,105900,94363621,525,527,527,525,623
20230818,105800,94035921,527,527,527,527,1274
20230818,105700,93364523,527,529,529,527,101
20230818,105600,93311294,525,525,525,525,0
20230818,105500,93311294,525,525,529,525,11898
20230818,105400,87039914,525,526,526,525,500
20230818,105300,86777324,527,526,527,526,2406
20230818,105200,85511760,525,525,525,525,300
20230818,105100,85354260,526,526,526,526,13
20230818,105000,85347422,526,526,526,526,614
20230818,104900,85024458,526,526,526,526,0
20230818,104800,85024458,526,526,526,526,3
20230818,104700,85022880,526,526,526,526,2
20230818,104600,85021828,526,526,526,526,4
20230818,104500,85019724,525,525,525,525,1160
20230818,104400,84410724,525,524,525,524,474
20230818,104300,84162267,524,524,524,524,60
20230818,104200,84130827,524,524,524,524,100
20230818,104100,84078427,524,524,524,524,7320
20230818,104000,80242747,525,525,525,525,0
20230818,103900,80242747,525,525,525,525,0
20230818,103800,80242747,525,525,525,525,48
20230818,103700,80217547,525,526,526,525,3152
20230818,103600,78559695,527,527,527,527,0
20230818,103500,78559695,527,527,527,527,1
20230818,103400,78559168,523,525,525,523,1105
20230818,103300,77980359,525,526,526,525,973
20230818,103200,77469342,526,525,526,525,2533
20230818,103100,76137404,526,526,526,526,1
20230818,103000,76136878,526,526,526,526,1
20230818,102900,76136352,526,526,526,526,104
20230818,102800,76081648,526,526,526,526,15
20230818,102700,76073758,526,527,527,526,3716
20230818,102600,74118037,527,527,527,527,0
20230818,102500,74118037,527,524,527,524,15553
20230818,102400,65935789,524,524,524,524,1106
20230818,102300,65356245,524,524,524,524,0
20230818,102200,65356245,524,525,525,524,1071
20230818,102100,64794029,525,524,525,524,102
20230818,102000,64740579,524,524,524,524,325
20230818,101900,64570279,525,525,525,525,872
20230818,101800,64112479,525,524,525,524,200
20230818,101700,64007579,524,524,524,524,1200
20230818,101600,63378779,524,524,524,524,400
20230818,101500,63169179,525,525,525,525,0
20230818,101400,63169179,525,525,525,525,3007
20230818,101300,61590504,525,525,525,525,2
20230818,101200,61589454,524,524,524,524,30
20230818,101100,61573734,524,524,524,524,0
20230818,101000,61573734,524,524,524,524,355
20230818,100900,61387714,525,525,525,525,72
20230818,100800,61349914,525,526,526,525,1051
20230818,100700,60797139,527,526,527,526,5101
20230818,100600,58114012,526,527,527,526,1010
20230818,100500,57582744,527,526,527,526,103
20230818,100400,57528508,524,523,524,523,1136
20230818,100300,56933346,523,524,524,523,2795
20230818,100200,55471167,524,526,527,524,1803
20230818,100100,54522749,527,526,527,526,83
20230818,100000,54479082,526,525,526,525,104
20230818,095900,54424480,527,526,527,525,4861
20230818,095800,51865392,526,526,526,526,10
20230818,095700,51860132,526,526,526,526,180
20230818,095600,51765452,526,526,526,526,384
20230818,095500,51563468,526,526,527,526,5043
20230818,095400,48910812,526,526,526,526,130
20230818,095300,48842432,526,526,526,526,5500
20230818,095200,45949432,526,526,526,526,1
20230818,095100,45948906,526,526,526,526,5505
20230818,095000,43053276,526,526,526,526,163
20230818,094900,42967538,526,526,526,526,0
20230818,094800,42967538,526,526,526,526,0
20230818,094700,42967538,526,524,526,524,416
20230818,094600,42749550,524,525,525,524,1286
20230818,094500,42075100,525,527,527,525,2
20230818,094400,42074048,526,527,527,526,308
20230818,094300,41912039,526,527,527,526,2656
20230818,094200,40512530,527,527,527,527,398
20230818,094100,40302784,528,529,529,528,677
20230818,094000,39945242,531,529,531,528,601
20230818,093900,39627309,530,530,532,529,8111
20230818,093800,35320236,530,525,530,524,2086
20230818,093700,34219316,525,523,525,523,1450
20230818,093600,33459114,523,523,523,522,3733
20230818,093500,31510007,523,521,523,521,5730
20230818,093400,28523562,520,520,520,520,383
20230818,093300,28324402,520,520,520,520,153
20230818,093200,28244842,520,520,520,520,69
20230818,093100,28208962,520,520,520,520,12
20230818,093000,28202722,520,519,520,519,840
20230818,092900,27766752,520,520,520,520,1210
20230818,092800,27137552,520,520,520,520,33
20230818,092700,27120392,521,521,521,521,40
20230818,092600,27099552,520,520,520,520,291
20230818,092500,26948232,521,521,521,521,162
20230818,092400,26863830,520,520,520,520,2100
20230818,092300,25771830,520,520,520,520,506
20230818,092200,25508710,520,519,520,519,1662
20230818,092100,24645350,519,520,520,519,2069
20230818,092000,23571537,519,520,520,519,544
20230818,091900,23288729,520,520,520,520,0
20230818,091800,23288729,520,520,520,520,1
20230818,091700,23288209,520,520,520,519,28
20230818,091600,23273651,520,520,520,520,83
20230818,091500,23230491,520,520,521,520,452
20230818,091400,22995412,521,518,521,518,21021
20230818,091300,12067876,516,517,517,516,1910
20230818,091200,11081905,518,518,518,517,311
20230818,091100,10920946,518,516,518,516,929
20230818,091000,10440048,517,518,518,517,1324
20230818,090900,9755519,518,519,519,518,472
20230818,090800,9511022,518,518,519,518,3899
20230818,090700,7491339,518,518,519,518,1811
20230818,090600,6552530,518,519,519,518,649
20230818,090500,6216222,520,520,520,519,749
20230818,090400,5827162,520,520,520,520,1119
20230818,090300,5245282,521,521,521,520,266
20230818,090200,5106821,520,520,520,520,200
20230818,090100,5002821,520,517,521,516,979
20230818,090000,4492812,516,516,516,516,8707