stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191200,403284135,520,520,520,520,30895
20230905,191100,403284135,520,520,520,520,0
20230905,191000,403284135,520,520,520,520,0
20230905,190900,403284135,520,520,520,520,0
20230905,190800,403284135,520,520,520,520,0
20230905,190700,403284135,520,520,520,520,0
20230905,190600,403284135,520,520,520,520,0
20230905,190500,403284135,520,520,520,520,0
20230905,190400,403284135,520,520,520,520,0
20230905,190300,403284135,520,520,520,520,0
20230905,190200,403284135,520,520,520,520,0
20230905,190100,403284135,520,520,520,520,0
20230905,190000,403284135,520,520,520,520,0
20230905,185900,403284135,520,520,520,520,0
20230905,185800,403284135,520,520,520,520,0
20230905,185700,403284135,520,520,520,520,0
20230905,185600,403284135,520,520,520,520,0
20230905,185500,403284135,520,520,520,520,0
20230905,185400,403284135,520,520,520,520,0
20230905,185300,403284135,520,520,520,520,0
20230905,185200,403284135,520,520,520,520,0
20230905,185100,403284135,520,520,520,520,0
20230905,185000,403284135,520,520,520,520,0
20230905,184900,403284135,520,520,520,520,0
20230905,184800,403284135,520,520,520,520,0
20230905,184700,403284135,520,520,520,520,0
20230905,184600,403284135,520,520,520,520,0
20230905,184500,403284135,520,520,520,520,0
20230905,184400,403284135,520,520,520,520,0
20230905,184300,403284135,520,520,520,520,0
20230905,184200,403284135,520,520,520,520,30895
20230905,184100,403284135,520,520,520,520,0
20230905,184000,403284135,520,520,520,520,0
20230905,183900,403284135,520,520,520,520,0
20230905,183800,403284135,520,520,520,520,0
20230905,183700,403284135,520,520,520,520,0
20230905,183600,403284135,520,520,520,520,0
20230905,183500,403284135,520,520,520,520,0
20230905,183400,403284135,520,520,520,520,0
20230905,183300,403284135,520,520,520,520,0
20230905,183200,403284135,520,520,520,520,0
20230905,183100,403284135,520,520,520,520,0
20230905,183000,403284135,520,520,520,520,0
20230905,182900,403284135,520,520,520,520,0
20230905,182800,403284135,520,520,520,520,0
20230905,182700,403284135,520,520,520,520,0
20230905,182600,403284135,520,520,520,520,0
20230905,182500,403284135,520,520,520,520,0
20230905,182400,403284135,520,520,520,520,0
20230905,182300,403284135,520,520,520,520,0
20230905,182200,403284135,520,520,520,520,0
20230905,182100,403284135,520,520,520,520,0
20230905,182000,403284135,520,520,520,520,0
20230905,181900,403284135,520,520,520,520,0
20230905,181800,403284135,520,520,520,520,0
20230905,181700,403284135,520,520,520,520,0
20230905,181600,403284135,520,520,520,520,0
20230905,181500,403284135,520,520,520,520,0
20230905,181400,403284135,520,520,520,520,0
20230905,181300,403284135,520,520,520,520,0
20230905,181200,403284135,520,520,520,520,30895
20230905,181100,403284135,520,520,520,520,0
20230905,181000,403284135,520,520,520,520,0
20230905,180900,403284135,520,520,520,520,0
20230905,180800,403284135,520,520,520,520,0
20230905,180700,403284135,520,520,520,520,0
20230905,180600,403284135,520,520,520,520,0
20230905,180500,403284135,520,520,520,520,0
20230905,180400,403284135,520,520,520,520,0
20230905,180300,403284135,520,520,520,520,0
20230905,180200,403284135,520,520,520,520,0
20230905,180100,403284135,520,520,520,520,0
20230905,180000,403284135,520,520,520,520,0
20230905,175900,403284135,520,520,520,520,0
20230905,175800,403284135,520,520,520,520,0
20230905,175700,403284135,520,520,520,520,0
20230905,175600,403284135,520,520,520,520,0
20230905,175500,403284135,520,520,520,520,0
20230905,175400,403284135,520,520,520,520,0
20230905,175300,403284135,520,520,520,520,0
20230905,175200,403284135,520,520,520,520,0
20230905,175100,403284135,520,520,520,520,0
20230905,175000,403284135,520,520,520,520,0
20230905,174900,403284135,520,520,520,520,0
20230905,174800,403284135,520,520,520,520,0
20230905,174700,403284135,520,520,520,520,0
20230905,174600,403284135,520,520,520,520,0
20230905,174500,403284135,520,520,520,520,0
20230905,174400,403284135,520,520,520,520,0
20230905,174300,403284135,520,520,520,520,0
20230905,174200,403284135,520,520,520,520,30895
20230905,174100,403284135,520,520,520,520,0
20230905,174000,403284135,520,520,520,520,0
20230905,173900,403284135,520,520,520,520,0
20230905,173800,403284135,520,520,520,520,0
20230905,173700,403284135,520,520,520,520,0
20230905,173600,403284135,520,520,520,520,0
20230905,173500,403284135,520,520,520,520,0
20230905,173400,403284135,520,520,520,520,0
20230905,173300,403284135,520,520,520,520,0
20230905,173200,403284135,520,520,520,520,0
20230905,173100,403284135,520,520,520,520,0
20230905,173000,403284135,520,520,520,520,0
20230905,172900,403284135,520,520,520,520,0
20230905,172800,403284135,520,520,520,520,0
20230905,172700,403284135,520,520,520,520,0
20230905,172600,403284135,520,520,520,520,0
20230905,172500,403284135,520,520,520,520,0
20230905,172400,403284135,520,520,520,520,0
20230905,172300,403284135,520,520,520,520,0
20230905,172200,403284135,520,520,520,520,0
20230905,172100,403284135,520,520,520,520,0
20230905,172000,403284135,520,520,520,520,0
20230905,171900,403284135,520,520,520,520,0
20230905,171800,403284135,520,520,520,520,0
20230905,171700,403284135,520,520,520,520,0
20230905,171600,403284135,520,520,520,520,0
20230905,171500,403284135,520,520,520,520,0
20230905,171400,403284135,520,520,520,520,0
20230905,171300,403284135,520,520,520,520,0
20230905,171200,403284135,520,520,520,520,30895
20230905,171100,403284135,520,520,520,520,0
20230905,171000,403284135,520,520,520,520,0
20230905,170900,403284135,520,520,520,520,0
20230905,170800,403284135,520,520,520,520,0
20230905,170700,403284135,520,520,520,520,0
20230905,170600,403284135,520,520,520,520,0
20230905,170500,403284135,520,520,520,520,0
20230905,170400,403284135,520,520,520,520,0
20230905,170300,403284135,520,520,520,520,0
20230905,170200,403284135,520,520,520,520,0
20230905,170100,403284135,520,520,520,520,0
20230905,170000,403284135,520,520,520,520,0
20230905,165900,403284135,520,520,520,520,0
20230905,165800,403284135,520,520,520,520,0
20230905,165700,403284135,520,520,520,520,0
20230905,165600,403284135,520,520,520,520,0
20230905,165500,403284135,520,520,520,520,0
20230905,165400,403284135,520,520,520,520,0
20230905,165300,403284135,520,520,520,520,0
20230905,165200,403284135,520,520,520,520,0
20230905,165100,403284135,520,520,520,520,0
20230905,165000,403284135,520,520,520,520,0
20230905,164900,403284135,520,520,520,520,0
20230905,164800,403284135,520,520,520,520,0
20230905,164700,403284135,520,520,520,520,0
20230905,164600,403284135,520,520,520,520,0
20230905,164500,403284135,520,520,520,520,0
20230905,164400,403284135,520,520,520,520,0
20230905,164300,403284135,520,520,520,520,0
20230905,164200,403284135,520,520,520,520,30895
20230905,164100,403284135,520,520,520,520,0
20230905,164000,403284135,520,520,520,520,0
20230905,163900,403284135,520,520,520,520,0
20230905,163800,403284135,520,520,520,520,0
20230905,163700,403284135,520,520,520,520,0
20230905,163600,403284135,520,520,520,520,0
20230905,163500,403284135,520,520,520,520,0
20230905,163400,403284135,520,520,520,520,0
20230905,163300,403284135,520,520,520,520,0
20230905,163200,403284135,520,520,520,520,0
20230905,163100,403284135,520,520,520,520,0
20230905,163000,403284135,520,520,520,520,0
20230905,162900,403284135,520,520,520,520,0
20230905,162800,403284135,520,520,520,520,0
20230905,162700,403284135,520,520,520,520,0
20230905,162600,403284135,520,520,520,520,0
20230905,162500,403284135,520,520,520,520,0
20230905,162400,403284135,520,520,520,520,0
20230905,162300,403284135,520,520,520,520,0
20230905,162200,403284135,520,520,520,520,0
20230905,162100,403284135,520,520,520,520,0
20230905,162000,403284135,520,520,520,520,0
20230905,161900,403284135,520,520,520,520,0
20230905,161800,403284135,520,520,520,520,0
20230905,161700,403284135,520,520,520,520,0
20230905,161600,403284135,520,520,520,520,0
20230905,161500,403284135,520,520,520,520,0
20230905,161400,403284135,520,520,520,520,0
20230905,161300,403284135,520,520,520,520,0
20230905,161200,403284135,520,520,520,520,30895
20230905,161100,403284135,520,520,520,520,0
20230905,161000,403284135,520,520,520,520,0
20230905,160900,403284135,520,520,520,520,0
20230905,160800,403284135,520,520,520,520,0
20230905,160700,403284135,520,520,520,520,0
20230905,160600,403284135,520,520,520,520,0
20230905,160500,403284135,520,520,520,520,0
20230905,160400,403284135,520,520,520,520,0
20230905,160300,403284135,520,520,520,520,0
20230905,160200,403284135,520,520,520,520,0
20230905,160100,403284135,520,520,520,520,0
20230905,160000,403284135,520,520,520,520,0
20230905,155900,403284135,520,520,520,520,0
20230905,155800,403284135,520,520,520,520,0
20230905,155700,403284135,520,520,520,520,0
20230905,155600,403284135,520,520,520,520,0
20230905,155500,403284135,520,520,520,520,0
20230905,155400,403284135,520,520,520,520,0
20230905,155300,403284135,520,520,520,520,0
20230905,155200,403284135,520,520,520,520,0
20230905,155100,403284135,520,520,520,520,0
20230905,155000,403284135,520,520,520,520,0
20230905,154900,403284135,520,520,520,520,0
20230905,154800,403284135,520,520,520,520,0
20230905,154700,403284135,520,520,520,520,0
20230905,154600,403284135,520,520,520,520,0
20230905,154500,403284135,520,520,520,520,0
20230905,154400,403284135,520,520,520,520,0
20230905,154300,403284135,520,520,520,520,0
20230905,154200,403284135,520,520,520,520,30895
20230905,154100,403284135,520,520,520,520,0
20230905,154000,403284135,520,520,520,520,0
20230905,153900,403284135,520,520,520,520,0
20230905,153800,403284135,520,520,520,520,0
20230905,153700,403284135,520,520,520,520,0
20230905,153600,403284135,520,520,520,520,0
20230905,153500,403284135,520,520,520,520,0
20230905,153400,403284135,520,520,520,520,0
20230905,153300,403284135,520,520,520,520,0
20230905,153200,403284135,520,520,520,520,0
20230905,153100,403284135,520,520,520,520,0
20230905,153000,403284135,520,520,520,520,30895
20230905,152900,387218735,519,519,519,519,0
20230905,152800,387218735,519,519,519,519,0
20230905,152700,387218735,519,519,519,519,0
20230905,152600,387218735,519,519,519,519,0
20230905,152500,387218735,519,519,519,519,0
20230905,152400,387218735,519,519,519,519,0
20230905,152300,387218735,519,519,519,519,0
20230905,152200,387218735,519,519,519,519,0
20230905,152100,387218735,519,519,519,519,0
20230905,152000,387218735,519,519,519,519,0
20230905,151900,387218735,519,518,519,518,4929
20230905,151800,384665512,518,518,518,518,300
20230905,151700,384510112,518,517,518,517,502
20230905,151600,384250576,518,518,518,518,265
20230905,151500,384113306,518,518,518,518,1904
20230905,151400,383127034,518,518,518,518,5
20230905,151300,383124444,518,518,518,518,10
20230905,151200,383119264,518,517,518,517,9438
20230905,151100,378239816,517,517,517,517,0
20230905,151000,378239816,517,517,517,517,119
20230905,150900,378178293,517,517,517,517,140
20230905,150800,378105913,517,517,517,517,7
20230905,150700,378102294,516,517,517,515,1553
20230905,150600,377300953,517,517,517,517,0
20230905,150500,377300953,517,517,517,517,16
20230905,150400,377292681,517,517,517,517,143
20230905,150300,377218750,517,516,517,516,1464
20230905,150200,376463325,517,517,517,517,0
20230905,150100,376463325,517,516,517,516,1005
20230905,150000,375944740,517,517,517,516,602
20230905,145900,375634006,517,517,517,517,0
20230905,145800,375634006,517,517,517,516,541
20230905,145700,375354579,516,516,516,516,1
20230905,145600,375354063,517,516,517,516,999
20230905,145500,374838578,516,516,516,516,2
20230905,145400,374837546,517,515,517,515,5565
20230905,145300,371970989,515,516,517,515,4758
20230905,145200,369517600,517,516,517,516,415
20230905,145100,369303456,517,517,517,517,1000
20230905,145000,368786456,517,517,517,517,2
20230905,144900,368785422,517,516,517,516,1001
20230905,144800,368268905,517,517,517,517,0
20230905,144700,368268905,517,517,517,517,0
20230905,144600,368268905,517,517,517,517,2
20230905,144500,368267871,517,516,517,515,1677
20230905,144400,367403527,516,516,516,516,335
20230905,144300,367230667,516,516,516,516,1
20230905,144200,367230151,517,517,517,517,2
20230905,144100,367229117,515,515,515,515,0
20230905,144000,367229117,515,516,516,515,729
20230905,143900,366853073,517,517,517,517,0
20230905,143800,366853073,517,516,517,516,1001
20230905,143700,366336556,516,517,517,516,1001
20230905,143600,365820039,516,516,516,516,4000
20230905,143500,363756039,517,517,517,516,232
20230905,143400,363636322,516,516,517,516,1081
20230905,143300,363078522,517,517,517,517,1
20230905,143200,363078005,517,517,517,517,3
20230905,143100,363076454,516,517,517,516,1064
20230905,143000,362527368,517,516,517,516,410
20230905,142900,362315798,517,516,517,516,1157
20230905,142800,361718756,515,516,516,515,413
20230905,142700,361505936,516,516,516,516,83
20230905,142600,361463108,516,516,516,515,1688
20230905,142500,360592101,516,517,517,516,515
20230905,142400,360326351,517,517,517,517,503
20230905,142300,360066300,516,516,516,516,12
20230905,142200,360060108,517,517,517,517,48
20230905,142100,360035292,517,517,517,517,486
20230905,142000,359784030,517,517,517,517,27
20230905,141900,359770071,517,516,517,515,10269
20230905,141800,354471534,517,517,517,517,0
20230905,141700,354471534,517,517,517,517,18
20230905,141600,354462228,517,517,517,517,60
20230905,141500,354431208,517,517,517,517,290
20230905,141400,354281278,516,517,517,516,10221
20230905,141300,349007211,517,517,517,517,363
20230905,141200,348819540,517,517,517,517,5759
20230905,141100,345842137,518,518,518,518,0
20230905,141000,345842137,518,517,518,517,92
20230905,140900,345794572,518,518,518,518,18
20230905,140800,345785248,518,518,518,518,30
20230905,140700,345769708,518,519,519,517,1295
20230905,140600,345099552,518,518,519,518,1262
20230905,140500,344445735,519,519,519,519,1
20230905,140400,344445216,519,519,519,519,1
20230905,140300,344444697,518,518,518,518,1000
20230905,140200,343926697,519,519,519,519,3
20230905,140100,343925140,519,518,519,518,1905
20230905,140000,342938349,519,519,519,519,2
20230905,135900,342937311,519,519,519,519,30
20230905,135800,342921741,519,519,519,518,971
20230905,135700,342418298,519,519,519,519,3
20230905,135600,342416741,519,519,519,518,161
20230905,135500,342333242,518,519,519,518,17
20230905,135400,342324421,519,519,519,519,102
20230905,135300,342271483,519,519,520,519,3827
20230905,135200,340285269,519,519,519,519,1
20230905,135100,340284750,519,519,519,518,4
20230905,135000,340282676,519,519,519,519,0
20230905,134900,340282676,519,519,519,519,0
20230905,134800,340282676,519,519,519,519,9
20230905,134700,340278005,519,519,519,519,0
20230905,134600,340278005,519,519,519,519,11
20230905,134500,340272296,518,520,520,518,13
20230905,134400,340265538,520,520,520,520,0
20230905,134300,340265538,520,520,520,520,0
20230905,134200,340265538,520,518,520,518,3
20230905,134100,340263982,519,519,519,519,1895
20230905,134000,339280477,519,519,519,519,34
20230905,133900,339262831,519,519,519,519,0
20230905,133800,339262831,519,519,519,519,0
20230905,133700,339262831,519,519,519,519,13653
20230905,133600,332176924,519,519,519,519,1000
20230905,133500,331657924,518,518,518,518,2
20230905,133400,331656888,518,517,518,517,8619
20230905,133300,327192256,518,518,518,518,53
20230905,133200,327164802,518,518,518,518,0
20230905,133100,327164802,518,518,518,518,10
20230905,133000,327159622,518,517,518,517,4
20230905,132900,327157553,517,517,517,517,6419
20230905,132800,323838930,517,517,517,517,510
20230905,132700,323575260,517,517,517,517,10
20230905,132600,323570090,517,517,517,517,3886
20230905,132500,321561028,517,517,517,517,73
20230905,132400,321523287,517,517,517,517,1008
20230905,132300,321002151,517,517,517,517,587
20230905,132200,320698672,517,517,517,516,1201
20230905,132100,320078755,516,516,516,516,2000
20230905,132000,319046755,517,517,517,517,70
20230905,131900,319010565,517,517,517,517,0
20230905,131800,319010565,517,517,517,517,102
20230905,131700,318957831,517,517,517,517,28
20230905,131600,318943355,517,517,517,517,0
20230905,131500,318943355,517,517,517,517,43
20230905,131400,318921124,516,516,516,516,36
20230905,131300,318902548,517,517,517,517,0
20230905,131200,318902548,517,517,517,517,21
20230905,131100,318891691,517,517,517,517,2322
20230905,131000,317691217,517,517,517,517,213
20230905,130900,317581096,516,517,517,516,31
20230905,130800,317565099,516,516,516,516,4543
20230905,130700,315220911,517,517,517,517,2055
20230905,130600,314158476,517,517,517,517,0
20230905,130500,314158476,517,517,517,517,161
20230905,130400,314075239,517,518,518,517,189
20230905,130300,313977493,518,517,518,516,5102
20230905,130200,311344555,517,517,517,517,114
20230905,130100,311285617,517,517,517,517,86
20230905,130000,311241155,518,518,518,518,9
20230905,125900,311236493,518,518,518,518,1
20230905,125800,311235975,518,518,518,518,1
20230905,125700,311235457,516,518,518,516,1710
20230905,125600,310352091,517,516,517,516,1702
20230905,125500,309472158,517,517,517,517,2250
20230905,125400,308308908,517,517,517,517,4
20230905,125300,308306840,517,517,517,516,551
20230905,125200,308022473,517,516,517,516,501
20230905,125100,307763956,517,517,517,517,115
20230905,125000,307704501,517,517,517,517,43
20230905,124900,307682270,517,516,517,516,1042
20230905,124800,307144597,517,517,517,517,0
20230905,124700,307144597,517,517,517,517,0
20230905,124600,307144597,517,517,517,517,0
20230905,124500,307144597,517,517,517,517,400
20230905,124400,306937797,517,517,517,517,100
20230905,124300,306886097,517,517,517,517,10
20230905,124200,306880927,517,516,517,516,1001
20230905,124100,306364410,517,517,517,517,500
20230905,124000,306105910,517,517,517,516,1502
20230905,123900,305330376,516,516,516,516,5345
20230905,123800,302572356,516,516,516,516,200
20230905,123700,302469156,516,516,516,516,1010
20230905,123600,301947996,516,515,516,515,2001
20230905,123500,300916480,515,516,516,515,3116
20230905,123400,299311539,516,516,516,516,500
20230905,123300,299053539,516,516,516,516,11
20230905,123200,299047863,516,515,516,515,3001
20230905,123100,297502347,516,516,516,516,0
20230905,123000,297502347,516,516,516,516,1000
20230905,122900,296986347,516,516,516,516,501
20230905,122800,296727831,515,516,516,515,1183
20230905,122700,296117404,516,516,516,516,9
20230905,122600,296112760,516,516,516,516,30
20230905,122500,296097280,516,516,516,516,44
20230905,122400,296074576,516,516,516,516,0
20230905,122300,296074576,516,516,516,516,49
20230905,122200,296049292,515,515,515,515,9969
20230905,122100,290915257,516,516,516,516,2257
20230905,122000,289750645,517,517,517,517,178
20230905,121900,289658619,516,516,516,516,0
20230905,121800,289658619,516,516,516,516,1
20230905,121700,289658103,516,516,516,516,85
20230905,121600,289614243,516,516,516,516,1000
20230905,121500,289098243,516,516,516,516,1002
20230905,121400,288581211,517,517,517,517,7
20230905,121300,288577592,517,517,517,517,1
20230905,121200,288577075,517,517,517,517,24
20230905,121100,288564667,517,517,517,517,0
20230905,121000,288564667,517,517,517,517,0
20230905,120900,288564667,517,517,517,516,2017
20230905,120800,287523082,517,517,517,517,0
20230905,120700,287523082,517,517,517,517,0
20230905,120600,287523082,517,517,517,517,0
20230905,120500,287523082,517,517,517,517,0
20230905,120400,287523082,517,517,517,517,1
20230905,120300,287522565,517,517,517,517,3
20230905,120200,287521014,518,518,518,518,100
20230905,120100,287469214,518,518,518,518,403
20230905,120000,287260460,518,518,518,516,83
20230905,115900,287217468,518,518,518,518,0
20230905,115800,287217468,518,518,518,518,0
20230905,115700,287217468,518,518,518,516,4082
20230905,115600,285111152,516,518,518,516,3
20230905,115500,285109602,518,518,518,518,0
20230905,115400,285109602,518,518,518,518,15
20230905,115300,285101832,518,518,518,518,0
20230905,115200,285101832,518,518,518,518,89
20230905,115100,285055730,518,518,518,518,0
20230905,115000,285055730,518,518,518,518,3
20230905,114900,285054176,518,518,518,518,103
20230905,114800,285000822,517,517,518,516,5082
20230905,114700,282377381,518,518,518,518,0
20230905,114600,282377381,518,518,518,518,0
20230905,114500,282377381,518,518,518,518,0
20230905,114400,282377381,518,517,518,517,501
20230905,114300,282118363,517,517,517,517,800
20230905,114200,281704763,517,518,518,517,5300
20230905,114100,278964363,518,518,518,518,2782
20230905,114000,277523287,517,517,517,517,2
20230905,113900,277522253,518,518,518,518,0
20230905,113800,277522253,518,518,518,518,247
20230905,113700,277394307,518,518,518,518,263
20230905,113600,277258073,518,518,518,518,1
20230905,113500,277257555,517,517,517,517,11
20230905,113400,277251868,518,518,518,517,1002
20230905,113300,276733832,517,517,517,517,1
20230905,113200,276733315,518,518,518,518,3
20230905,113100,276731761,517,518,518,517,3
20230905,113000,276730209,518,517,518,517,4
20230905,112900,276728139,518,518,518,518,1
20230905,112800,276727621,518,518,518,518,1
20230905,112700,276727103,518,518,518,518,1
20230905,112600,276726585,517,517,517,517,0
20230905,112500,276726585,517,517,517,517,1143
20230905,112400,276135654,518,518,518,518,873
20230905,112300,275683440,518,518,518,518,0
20230905,112200,275683440,518,518,518,518,3
20230905,112100,275681886,517,518,518,517,2
20230905,112000,275680851,518,518,518,518,1
20230905,111900,275680333,517,517,517,517,0
20230905,111800,275680333,517,517,517,517,3
20230905,111700,275678782,517,518,518,517,11
20230905,111600,275673086,518,518,518,518,0
20230905,111500,275673086,518,517,518,517,208
20230905,111400,275565343,518,517,518,517,261
20230905,111300,275430405,517,517,517,517,12
20230905,111200,275424201,517,518,518,517,8
20230905,111100,275420063,516,516,516,516,0
20230905,111000,275420063,516,516,516,516,12186
20230905,110900,269132087,516,516,516,516,41
20230905,110800,269110931,515,516,516,515,3
20230905,110700,269109385,516,516,516,516,503
20230905,110600,268849837,516,515,516,515,236
20230905,110500,268728063,516,516,516,516,1
20230905,110400,268727547,515,515,515,515,248
20230905,110300,268599827,516,516,516,516,0
20230905,110200,268599827,516,515,516,514,1807
20230905,110100,267670625,514,514,514,514,3876
20230905,110000,265678361,514,515,515,514,2
20230905,105900,265677332,515,516,516,515,1102
20230905,105800,265109800,515,516,516,515,14100
20230905,105700,257845300,515,515,516,515,1440
20230905,105600,257103696,515,516,516,515,141
20230905,105500,257031012,516,516,516,516,46
20230905,105400,257007276,516,516,516,515,2060
20230905,105300,255946369,516,515,516,515,1102
20230905,105200,255378737,515,515,516,515,102
20230905,105100,255326107,516,515,516,515,3
20230905,105000,255324560,515,515,515,515,2
20230905,104900,255323530,516,516,516,516,0
20230905,104800,255323530,516,516,516,516,0
20230905,104700,255323530,516,515,516,515,207
20230905,104600,255216923,515,516,516,515,5206
20230905,104500,252530631,517,517,517,516,6114
20230905,104400,249374706,518,517,518,517,2635
20230905,104300,248012410,517,517,517,516,2416
20230905,104200,246764747,517,515,517,515,38819
20230905,104100,226722182,515,514,515,514,10
20230905,104000,226717034,515,515,515,515,0
20230905,103900,226717034,515,514,515,514,5414
20230905,103800,223934187,514,514,514,514,714
20230905,103700,223567191,514,514,514,513,1195
20230905,103600,222952963,514,513,514,513,147
20230905,103500,222877545,513,513,514,513,9690
20230905,103400,217906573,513,514,514,513,8429
20230905,103300,213578346,514,514,514,513,22
20230905,103200,213567048,513,514,514,513,218
20230905,103100,213455114,514,515,515,514,8412
20230905,103000,209131296,515,515,515,515,150
20230905,102900,209054046,515,515,515,515,221
20230905,102800,208940231,514,515,515,514,527
20230905,102700,208669351,515,514,515,513,8
20230905,102600,208665240,514,514,514,514,243
20230905,102500,208540338,514,515,515,514,2306
20230905,102400,207355021,515,515,516,514,8598
20230905,102300,202935514,516,516,516,516,36
20230905,102200,202916938,516,516,516,516,8
20230905,102100,202912810,514,516,516,514,3
20230905,102000,202911266,516,516,516,516,122
20230905,101900,202848314,514,516,516,514,150
20230905,101800,202771050,516,516,516,515,10969
20230905,101700,197112226,516,516,516,513,14327
20230905,101600,189751186,516,517,517,515,37566
20230905,101500,170377561,516,517,517,516,2
20230905,101400,170376528,517,517,518,516,10257
20230905,101300,165083138,517,518,518,516,1045
20230905,101200,164543737,518,517,518,517,5101
20230905,101100,161906469,518,518,518,517,856
20230905,101000,161463858,517,518,518,517,79
20230905,100900,161422986,518,518,518,518,566
20230905,100800,161129798,518,518,518,518,1
20230905,100700,161129280,518,518,518,518,7
20230905,100600,161125654,518,518,518,518,3
20230905,100500,161124100,518,518,518,517,205
20230905,100400,161017912,517,517,518,517,3089
20230905,100300,159420868,517,518,518,517,1327
20230905,100200,158734718,518,518,518,518,8
20230905,100100,158730574,517,518,518,517,5503
20230905,100000,155885522,518,518,518,518,6
20230905,095900,155882414,517,518,518,517,1578
20230905,095800,155065012,518,519,519,517,8366
20230905,095700,150735838,520,519,520,518,5070
20230905,095600,148101508,520,520,520,520,1
20230905,095500,148100988,520,520,520,518,30010
20230905,095400,132554770,519,519,519,519,3
20230905,095300,132553213,520,519,520,519,4039
20230905,095200,130456961,519,519,519,519,12
20230905,095100,130450733,519,519,519,519,117
20230905,095000,130390010,519,519,519,519,163
20230905,094900,130305413,519,518,519,518,1990
20230905,094800,129274592,518,517,518,517,5083
20230905,094700,126641600,518,518,518,517,845
20230905,094600,126203944,518,518,518,518,3
20230905,094500,126202390,518,518,518,518,157
20230905,094400,126121064,518,517,518,517,4003
20230905,094300,124051511,517,518,518,517,4886
20230905,094200,121525448,518,518,518,518,56
20230905,094100,121496440,518,517,518,517,132
20230905,094000,121428066,518,518,518,518,1013
20230905,093900,120903332,518,517,518,517,6753
20230905,093800,117411935,517,518,518,516,7808
20230905,093700,113376197,518,517,518,517,1039
20230905,093600,112837997,518,518,518,518,257
20230905,093500,112704871,518,518,518,518,1404
20230905,093400,111977599,518,519,519,518,534
20230905,093300,111700960,519,519,519,517,30
20230905,093200,111685395,519,519,519,518,3980
20230905,093100,109619865,519,519,519,518,76
20230905,093000,109580434,520,517,520,516,13157
20230905,092900,102764866,518,518,518,517,607
20230905,092800,102450444,518,517,518,517,266
20230905,092700,102312662,518,517,518,517,3353
20230905,092600,100576087,518,519,519,518,22
20230905,092500,100564679,516,518,519,516,2027
20230905,092400,99516062,518,519,519,518,5091
20230905,092300,96876924,519,519,519,519,101
20230905,092200,96824505,519,520,520,516,19241
20230905,092100,86883968,521,521,522,521,2215
20230905,092000,85729952,522,522,522,522,9
20230905,091900,85725254,522,522,522,520,175
20230905,091800,85634024,522,522,522,517,19859
20230905,091700,75327082,521,521,522,521,870
20230905,091600,74873615,523,521,523,521,10132
20230905,091500,69594709,523,522,523,522,1518
20230905,091400,68802309,523,522,523,522,3742
20230905,091300,66846982,523,523,523,523,2288
20230905,091200,65650358,525,526,526,524,735
20230905,091100,65264504,526,527,527,526,10643
20230905,091000,59656027,526,525,526,524,691
20230905,090900,59293341,526,527,527,526,7454
20230905,090800,55371146,526,530,531,526,12778
20230905,090700,48621140,530,524,530,524,28225
20230905,090600,33728016,524,523,524,522,14281
20230905,090500,26260991,523,523,523,521,1241
20230905,090400,25613148,523,523,523,521,427
20230905,090300,25390669,524,519,524,517,19750
20230905,090200,15162971,521,517,521,517,16841
20230905,090100,6426587,517,519,519,516,6015
20230905,090000,3311310,520,519,524,519,6361