stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191000,446452488,516,516,516,516,20641
20230911,190900,446452488,516,516,516,516,0
20230911,190800,446452488,516,516,516,516,0
20230911,190700,446452488,516,516,516,516,0
20230911,190600,446452488,516,516,516,516,0
20230911,190500,446452488,516,516,516,516,0
20230911,190400,446452488,516,516,516,516,0
20230911,190300,446452488,516,516,516,516,0
20230911,190200,446452488,516,516,516,516,0
20230911,190100,446452488,516,516,516,516,0
20230911,190000,446452488,516,516,516,516,0
20230911,185900,446452488,516,516,516,516,0
20230911,185800,446452488,516,516,516,516,0
20230911,185700,446452488,516,516,516,516,0
20230911,185600,446452488,516,516,516,516,0
20230911,185500,446452488,516,516,516,516,0
20230911,185400,446452488,516,516,516,516,0
20230911,185300,446452488,516,516,516,516,0
20230911,185200,446452488,516,516,516,516,0
20230911,185100,446452488,516,516,516,516,0
20230911,185000,446452488,516,516,516,516,0
20230911,184900,446452488,516,516,516,516,0
20230911,184800,446452488,516,516,516,516,0
20230911,184700,446452488,516,516,516,516,0
20230911,184600,446452488,516,516,516,516,0
20230911,184500,446452488,516,516,516,516,0
20230911,184400,446452488,516,516,516,516,0
20230911,184300,446452488,516,516,516,516,0
20230911,184200,446452488,516,516,516,516,0
20230911,184100,446452488,516,516,516,516,0
20230911,184000,446452488,516,516,516,516,20641
20230911,183900,446452488,516,516,516,516,0
20230911,183800,446452488,516,516,516,516,0
20230911,183700,446452488,516,516,516,516,0
20230911,183600,446452488,516,516,516,516,0
20230911,183500,446452488,516,516,516,516,0
20230911,183400,446452488,516,516,516,516,0
20230911,183300,446452488,516,516,516,516,0
20230911,183200,446452488,516,516,516,516,0
20230911,183100,446452488,516,516,516,516,0
20230911,183000,446452488,516,516,516,516,0
20230911,182900,446452488,516,516,516,516,0
20230911,182800,446452488,516,516,516,516,0
20230911,182700,446452488,516,516,516,516,0
20230911,182600,446452488,516,516,516,516,0
20230911,182500,446452488,516,516,516,516,0
20230911,182400,446452488,516,516,516,516,0
20230911,182300,446452488,516,516,516,516,0
20230911,182200,446452488,516,516,516,516,0
20230911,182100,446452488,516,516,516,516,0
20230911,182000,446452488,516,516,516,516,0
20230911,181900,446452488,516,516,516,516,0
20230911,181800,446452488,516,516,516,516,0
20230911,181700,446452488,516,516,516,516,0
20230911,181600,446452488,516,516,516,516,0
20230911,181500,446452488,516,516,516,516,0
20230911,181400,446452488,516,516,516,516,0
20230911,181300,446452488,516,516,516,516,0
20230911,181200,446452488,516,516,516,516,0
20230911,181100,446452488,516,516,516,516,0
20230911,181000,446452488,516,516,516,516,20641
20230911,180900,446452488,516,516,516,516,0
20230911,180800,446452488,516,516,516,516,0
20230911,180700,446452488,516,516,516,516,0
20230911,180600,446452488,516,516,516,516,0
20230911,180500,446452488,516,516,516,516,0
20230911,180400,446452488,516,516,516,516,0
20230911,180300,446452488,516,516,516,516,0
20230911,180200,446452488,516,516,516,516,0
20230911,180100,446452488,516,516,516,516,0
20230911,180000,446452488,516,516,516,516,0
20230911,175900,446452488,516,516,516,516,0
20230911,175800,446452488,516,516,516,516,0
20230911,175700,446452488,516,516,516,516,0
20230911,175600,446452488,516,516,516,516,0
20230911,175500,446452488,516,516,516,516,0
20230911,175400,446452488,516,516,516,516,0
20230911,175300,446452488,516,516,516,516,0
20230911,175200,446452488,516,516,516,516,0
20230911,175100,446452488,516,516,516,516,0
20230911,175000,446452488,516,516,516,516,0
20230911,174900,446452488,516,516,516,516,0
20230911,174800,446452488,516,516,516,516,0
20230911,174700,446452488,516,516,516,516,0
20230911,174600,446452488,516,516,516,516,0
20230911,174500,446452488,516,516,516,516,0
20230911,174400,446452488,516,516,516,516,0
20230911,174300,446452488,516,516,516,516,0
20230911,174200,446452488,516,516,516,516,0
20230911,174100,446452488,516,516,516,516,0
20230911,174000,446452488,516,516,516,516,20641
20230911,173900,446452488,516,516,516,516,0
20230911,173800,446452488,516,516,516,516,0
20230911,173700,446452488,516,516,516,516,0
20230911,173600,446452488,516,516,516,516,0
20230911,173500,446452488,516,516,516,516,0
20230911,173400,446452488,516,516,516,516,0
20230911,173300,446452488,516,516,516,516,0
20230911,173200,446452488,516,516,516,516,0
20230911,173100,446452488,516,516,516,516,0
20230911,173000,446452488,516,516,516,516,0
20230911,172900,446452488,516,516,516,516,0
20230911,172800,446452488,516,516,516,516,0
20230911,172700,446452488,516,516,516,516,0
20230911,172600,446452488,516,516,516,516,0
20230911,172500,446452488,516,516,516,516,0
20230911,172400,446452488,516,516,516,516,0
20230911,172300,446452488,516,516,516,516,0
20230911,172200,446452488,516,516,516,516,0
20230911,172100,446452488,516,516,516,516,0
20230911,172000,446452488,516,516,516,516,0
20230911,171900,446452488,516,516,516,516,0
20230911,171800,446452488,516,516,516,516,0
20230911,171700,446452488,516,516,516,516,0
20230911,171600,446452488,516,516,516,516,0
20230911,171500,446452488,516,516,516,516,0
20230911,171400,446452488,516,516,516,516,0
20230911,171300,446452488,516,516,516,516,0
20230911,171200,446452488,516,516,516,516,0
20230911,171100,446452488,516,516,516,516,0
20230911,171000,446452488,516,516,516,516,20641
20230911,170900,446452488,516,516,516,516,0
20230911,170800,446452488,516,516,516,516,0
20230911,170700,446452488,516,516,516,516,0
20230911,170600,446452488,516,516,516,516,0
20230911,170500,446452488,516,516,516,516,0
20230911,170400,446452488,516,516,516,516,0
20230911,170300,446452488,516,516,516,516,0
20230911,170200,446452488,516,516,516,516,0
20230911,170100,446452488,516,516,516,516,0
20230911,170000,446452488,516,516,516,516,0
20230911,165900,446452488,516,516,516,516,0
20230911,165800,446452488,516,516,516,516,0
20230911,165700,446452488,516,516,516,516,0
20230911,165600,446452488,516,516,516,516,0
20230911,165500,446452488,516,516,516,516,0
20230911,165400,446452488,516,516,516,516,0
20230911,165300,446452488,516,516,516,516,0
20230911,165200,446452488,516,516,516,516,0
20230911,165100,446452488,516,516,516,516,0
20230911,165000,446452488,516,516,516,516,0
20230911,164900,446452488,516,516,516,516,0
20230911,164800,446452488,516,516,516,516,0
20230911,164700,446452488,516,516,516,516,0
20230911,164600,446452488,516,516,516,516,0
20230911,164500,446452488,516,516,516,516,0
20230911,164400,446452488,516,516,516,516,0
20230911,164300,446452488,516,516,516,516,0
20230911,164200,446452488,516,516,516,516,0
20230911,164100,446452488,516,516,516,516,0
20230911,164000,446452488,516,516,516,516,20641
20230911,163900,446452488,516,516,516,516,0
20230911,163800,446452488,516,516,516,516,0
20230911,163700,446452488,516,516,516,516,0
20230911,163600,446452488,516,516,516,516,0
20230911,163500,446452488,516,516,516,516,0
20230911,163400,446452488,516,516,516,516,0
20230911,163300,446452488,516,516,516,516,0
20230911,163200,446452488,516,516,516,516,0
20230911,163100,446452488,516,516,516,516,0
20230911,163000,446452488,516,516,516,516,0
20230911,162900,446452488,516,516,516,516,0
20230911,162800,446452488,516,516,516,516,0
20230911,162700,446452488,516,516,516,516,0
20230911,162600,446452488,516,516,516,516,0
20230911,162500,446452488,516,516,516,516,0
20230911,162400,446452488,516,516,516,516,0
20230911,162300,446452488,516,516,516,516,0
20230911,162200,446452488,516,516,516,516,0
20230911,162100,446452488,516,516,516,516,0
20230911,162000,446452488,516,516,516,516,0
20230911,161900,446452488,516,516,516,516,0
20230911,161800,446452488,516,516,516,516,0
20230911,161700,446452488,516,516,516,516,0
20230911,161600,446452488,516,516,516,516,0
20230911,161500,446452488,516,516,516,516,0
20230911,161400,446452488,516,516,516,516,0
20230911,161300,446452488,516,516,516,516,0
20230911,161200,446452488,516,516,516,516,0
20230911,161100,446452488,516,516,516,516,0
20230911,161000,446452488,516,516,516,516,20641
20230911,160900,446452488,516,516,516,516,0
20230911,160800,446452488,516,516,516,516,0
20230911,160700,446452488,516,516,516,516,0
20230911,160600,446452488,516,516,516,516,0
20230911,160500,446452488,516,516,516,516,0
20230911,160400,446452488,516,516,516,516,0
20230911,160300,446452488,516,516,516,516,0
20230911,160200,446452488,516,516,516,516,0
20230911,160100,446452488,516,516,516,516,0
20230911,160000,446452488,516,516,516,516,0
20230911,155900,446452488,516,516,516,516,0
20230911,155800,446452488,516,516,516,516,0
20230911,155700,446452488,516,516,516,516,0
20230911,155600,446452488,516,516,516,516,0
20230911,155500,446452488,516,516,516,516,0
20230911,155400,446452488,516,516,516,516,0
20230911,155300,446452488,516,516,516,516,0
20230911,155200,446452488,516,516,516,516,0
20230911,155100,446452488,516,516,516,516,0
20230911,155000,446452488,516,516,516,516,0
20230911,154900,446452488,516,516,516,516,0
20230911,154800,446452488,516,516,516,516,0
20230911,154700,446452488,516,516,516,516,0
20230911,154600,446452488,516,516,516,516,0
20230911,154500,446452488,516,516,516,516,0
20230911,154400,446452488,516,516,516,516,0
20230911,154300,446452488,516,516,516,516,0
20230911,154200,446452488,516,516,516,516,0
20230911,154100,446452488,516,516,516,516,0
20230911,154000,446452488,516,516,516,516,20641
20230911,153900,446452488,516,516,516,516,0
20230911,153800,446452488,516,516,516,516,0
20230911,153700,446452488,516,516,516,516,0
20230911,153600,446452488,516,516,516,516,0
20230911,153500,446452488,516,516,516,516,0
20230911,153400,446452488,516,516,516,516,0
20230911,153300,446452488,516,516,516,516,0
20230911,153200,446452488,516,516,516,516,0
20230911,153100,446452488,516,516,516,516,0
20230911,153000,446452488,516,516,516,516,20641
20230911,152900,435801732,514,514,514,514,0
20230911,152800,435801732,514,514,514,514,0
20230911,152700,435801732,514,514,514,514,0
20230911,152600,435801732,514,514,514,514,0
20230911,152500,435801732,514,514,514,514,0
20230911,152400,435801732,514,514,514,514,0
20230911,152300,435801732,514,514,514,514,0
20230911,152200,435801732,514,514,514,514,0
20230911,152100,435801732,514,514,514,514,0
20230911,152000,435801732,514,514,514,514,0
20230911,151900,435801732,514,514,514,514,90
20230911,151800,435755472,514,513,514,513,3006
20230911,151700,434210393,514,514,514,514,227
20230911,151600,434093715,514,514,514,514,2
20230911,151500,434092687,514,513,514,512,4646
20230911,151400,431711064,513,513,513,513,1
20230911,151300,431710551,513,513,513,513,164
20230911,151200,431626419,513,512,513,512,2300
20230911,151100,430448817,512,512,512,512,8260
20230911,151000,426219697,512,512,512,511,2706
20230911,150900,424836905,512,512,512,512,18
20230911,150800,424827689,512,512,512,512,100
20230911,150700,424776489,512,512,512,511,524
20230911,150600,424508202,511,511,512,511,592
20230911,150500,424205300,511,512,512,511,263
20230911,150400,424070894,512,511,512,511,2189
20230911,150300,422950266,511,511,511,511,1100
20230911,150200,422388166,510,511,511,510,4847
20230911,150100,419916105,511,512,512,511,62
20230911,150000,419884422,511,511,511,511,233
20230911,145900,419765359,511,511,511,510,12102
20230911,145800,413581267,512,512,512,511,3979
20230911,145700,411544047,512,512,512,512,1
20230911,145600,411543535,511,511,511,511,28
20230911,145500,411529227,512,511,512,511,38
20230911,145400,411509799,511,511,511,510,30
20230911,145300,411494471,512,511,512,510,200
20230911,145200,411392172,511,512,512,511,82
20230911,145100,411350268,511,511,511,510,858
20230911,145000,410911861,510,511,511,510,608
20230911,144900,410601180,510,512,512,510,6770
20230911,144800,407141735,511,512,512,511,45
20230911,144700,407118730,511,512,512,511,1973
20230911,144600,406108590,511,512,512,511,1162
20230911,144500,405513715,511,512,512,511,146
20230911,144400,405438998,511,512,512,511,1219
20230911,144300,404814906,512,511,512,511,2038
20230911,144200,403773451,511,511,512,510,4441
20230911,144100,401507475,511,512,512,511,4003
20230911,144000,399461938,511,511,511,511,28
20230911,143900,399447630,512,512,512,511,1582
20230911,143800,398639226,511,512,512,511,30
20230911,143700,398623894,511,511,512,511,5331
20230911,143600,395899751,511,511,511,511,28
20230911,143500,395885443,512,511,512,511,5470
20230911,143400,393084804,512,512,512,511,87
20230911,143300,393040288,512,511,512,511,79
20230911,143200,392999868,512,511,512,511,51
20230911,143100,392973767,510,511,511,510,6919
20230911,143000,389438188,511,512,512,511,30
20230911,142900,389422857,512,511,512,511,529
20230911,142800,389152537,511,510,511,510,6482
20230911,142700,385843509,511,511,511,510,7222
20230911,142600,382155288,510,511,511,510,266
20230911,142500,382019627,511,512,512,511,10151
20230911,142400,376832416,512,512,512,511,39
20230911,142300,376812476,511,512,512,511,139
20230911,142200,376741337,512,511,512,511,191
20230911,142100,376643734,511,512,512,511,2002
20230911,142000,375618712,512,512,512,511,182
20230911,141900,375525556,512,512,512,511,92
20230911,141800,375478482,512,512,512,512,1
20230911,141700,375477970,511,512,512,511,246
20230911,141600,375352046,511,512,512,511,1649
20230911,141500,374509356,511,511,511,511,4034
20230911,141400,372447982,511,512,512,511,979
20230911,141300,371946735,511,511,511,511,28
20230911,141200,371932427,511,511,511,511,478
20230911,141100,371688169,511,511,511,511,0
20230911,141000,371688169,511,511,511,511,529
20230911,140900,371417850,512,512,512,511,403
20230911,140800,371211766,511,511,511,511,4541
20230911,140700,368891315,511,512,512,511,2214
20230911,140600,367759923,511,511,512,511,7929
20230911,140500,363708203,511,512,512,511,829
20230911,140400,363283783,511,511,512,511,554
20230911,140300,363000168,512,512,513,512,5848
20230911,140200,360005989,512,512,512,512,29
20230911,140100,359991141,512,512,512,512,269
20230911,140000,359853413,513,513,513,512,3014
20230911,135900,358307234,512,512,512,512,28
20230911,135800,358292898,513,512,513,512,29
20230911,135700,358278049,512,512,512,512,28
20230911,135600,358263713,513,513,513,513,0
20230911,135500,358263713,513,513,513,512,41
20230911,135400,358242709,512,512,512,512,67
20230911,135300,358208405,512,512,512,512,70
20230911,135200,358172565,511,511,511,511,28
20230911,135100,358158257,511,511,512,511,3579
20230911,135000,356326908,511,511,511,511,31
20230911,134900,356311067,511,511,511,511,4460
20230911,134800,354032007,511,512,512,511,78
20230911,134700,353992099,511,512,512,511,668
20230911,134600,353650111,512,511,512,511,1607
20230911,134500,352828892,511,511,511,511,2578
20230911,134400,351511534,511,512,512,511,85
20230911,134300,351468044,512,512,513,510,40120
20230911,134200,330983688,512,511,512,511,4215
20230911,134100,328825609,511,511,511,511,679
20230911,134000,328478640,511,512,513,511,48055
20230911,133900,303893007,512,513,513,512,834
20230911,133800,303465167,512,513,513,512,154
20230911,133700,303386193,513,512,513,512,29
20230911,133600,303371344,512,512,512,512,29
20230911,133500,303356496,512,512,512,512,0
20230911,133400,303356496,512,512,512,512,89
20230911,133300,303310928,513,512,513,512,32
20230911,133200,303294540,513,512,513,512,743
20230911,133100,302914009,513,513,513,513,63
20230911,133000,302881690,513,513,513,512,269
20230911,132900,302743721,512,513,513,512,3993
20230911,132800,300699215,513,513,513,513,210
20230911,132700,300591485,513,513,513,512,250
20230911,132600,300463263,513,513,513,512,12122
20230911,132500,294246730,514,513,514,513,30
20230911,132400,294231338,514,514,514,514,0
20230911,132300,294231338,514,515,515,513,236
20230911,132200,294110061,515,514,515,514,37
20230911,132100,294091035,513,513,513,513,6960
20230911,132000,290520555,513,513,515,513,4134
20230911,131900,288399809,513,515,515,513,30
20230911,131800,288384415,514,513,514,513,1633
20230911,131700,287545186,514,514,514,514,131
20230911,131600,287477852,514,514,514,513,49
20230911,131500,287452694,513,514,514,513,30
20230911,131400,287437277,515,515,515,515,4
20230911,131300,287435217,514,515,515,514,55
20230911,131200,287406924,515,515,515,513,344
20230911,131100,287230121,513,513,513,513,29
20230911,131000,287215244,514,515,515,514,24
20230911,130900,287202904,513,513,513,513,32
20230911,130800,287186488,513,513,513,513,903
20230911,130700,286723249,514,514,514,514,155
20230911,130600,286643579,514,515,515,514,117
20230911,130500,286583435,515,514,515,513,13205
20230911,130400,279798353,515,514,515,514,41
20230911,130300,279777266,515,515,515,515,3
20230911,130200,279775721,514,515,515,514,21806
20230911,130100,268545660,515,515,515,515,29
20230911,130000,268530725,516,516,516,516,1
20230911,125900,268530209,515,515,515,515,33
20230911,125800,268513214,515,515,515,515,28
20230911,125700,268498794,515,514,515,514,2264
20230911,125600,267332918,515,515,515,515,2
20230911,125500,267331888,514,515,515,514,67
20230911,125400,267297411,515,515,515,514,32
20230911,125300,267280960,515,515,515,514,506
20230911,125200,267020371,514,515,515,514,21005
20230911,125100,256223655,515,516,516,515,34
20230911,125000,256206139,516,515,516,515,629
20230911,124900,255882203,516,516,516,516,1
20230911,124800,255881687,515,515,515,515,29
20230911,124700,255866752,516,516,516,515,1714
20230911,124600,254983358,515,515,515,515,1029
20230911,124500,254453423,516,515,516,515,3198
20230911,124400,252806452,515,516,516,515,29
20230911,124300,252791516,515,515,515,515,28
20230911,124200,252777096,515,515,515,515,2
20230911,124100,252776066,515,515,516,514,1666
20230911,124000,251918102,514,515,516,514,11131
20230911,123900,246185673,514,514,514,514,143
20230911,123800,246112171,514,515,515,514,35
20230911,123700,246094174,514,514,514,514,328
20230911,123600,245925582,514,515,515,514,15687
20230911,123500,237862463,515,515,515,515,2
20230911,123400,237861433,514,514,514,514,2028
20230911,123300,236819041,514,514,514,514,31
20230911,123200,236803107,514,515,515,514,30
20230911,123100,236787685,514,514,514,514,0
20230911,123000,236787685,514,514,515,514,30
20230911,122900,236772264,514,515,515,514,379
20230911,122800,236577448,515,515,515,515,1419
20230911,122700,235846663,514,515,515,514,157
20230911,122600,235765836,515,515,516,515,31769
20230911,122500,219404800,515,515,515,515,39
20230911,122400,219384715,515,515,515,515,3000
20230911,122300,217839715,515,516,516,515,29
20230911,122200,217824779,515,515,515,515,147
20230911,122100,217749074,516,515,516,515,33
20230911,122000,217732074,516,516,516,516,200
20230911,121900,217628874,516,516,516,515,134
20230911,121800,217559759,516,516,516,515,830
20230911,121700,217132307,515,515,516,515,2591
20230911,121600,215797851,515,515,515,515,3103
20230911,121500,214199806,515,515,515,515,28
20230911,121400,214185386,515,515,515,515,128
20230911,121300,214119466,516,516,516,516,177
20230911,121200,214028134,515,515,515,515,9300
20230911,121100,209238634,514,515,515,514,7726
20230911,121000,205267469,514,514,514,514,0
20230911,120900,205267469,514,515,515,514,128
20230911,120800,205201577,514,514,515,514,81
20230911,120700,205159893,514,514,515,514,107
20230911,120600,205104893,514,514,514,514,0
20230911,120500,205104893,514,514,514,514,29
20230911,120400,205089987,514,514,514,514,1528
20230911,120300,204304595,515,515,515,515,4785
20230911,120200,201840320,515,515,515,515,28
20230911,120100,201825900,516,515,516,515,229
20230911,120000,201707964,515,515,515,515,2538
20230911,115900,200400894,515,515,515,515,3000
20230911,115800,198855894,515,516,516,515,49
20230911,115700,198830639,515,516,516,515,130
20230911,115600,198763588,516,516,516,516,20
20230911,115500,198753268,516,516,516,515,76
20230911,115400,198714080,515,515,515,515,28
20230911,115300,198699660,515,515,515,515,28
20230911,115200,198685240,515,515,515,515,7043
20230911,115100,195058095,515,516,516,515,287
20230911,115000,194910032,516,515,516,515,1527
20230911,114900,194122128,515,515,515,515,28
20230911,114800,194107708,515,515,515,515,10000
20230911,114700,188957708,515,516,516,515,32
20230911,114600,188941224,515,515,515,515,38
20230911,114500,188921654,515,515,515,515,0
20230911,114400,188921654,515,515,515,515,42
20230911,114300,188900024,515,516,516,515,19
20230911,114200,188890224,516,514,516,514,7960
20230911,114100,184790765,515,514,515,514,102
20230911,114000,184738237,515,515,515,514,129
20230911,113900,184671830,514,514,514,514,28
20230911,113800,184657438,515,515,515,515,417
20230911,113700,184442683,514,515,515,514,8029
20230911,113600,180312777,514,515,515,514,8446
20230911,113500,175963115,515,515,515,515,28
20230911,113400,175948695,515,515,515,515,0
20230911,113300,175948695,515,516,516,515,128
20230911,113200,175882675,515,515,515,515,50
20230911,113100,175856925,515,516,516,515,2813
20230911,113000,174408226,515,515,516,515,899
20230911,112900,173945238,514,515,515,514,3936
20230911,112800,171918230,515,515,515,515,188
20230911,112700,171821410,516,516,516,516,1
20230911,112600,171820894,515,515,515,515,28
20230911,112500,171806474,515,515,515,515,1038
20230911,112400,171271904,516,515,516,515,1001
20230911,112300,170756388,515,515,515,515,1328
20230911,112200,170072468,515,515,515,515,1528
20230911,112100,169285548,515,515,515,515,1211
20230911,112000,168661883,515,515,515,515,1002
20230911,111900,168145853,515,515,515,515,28
20230911,111800,168131433,514,515,517,514,2030
20230911,111700,167086564,515,515,515,515,33
20230911,111600,167069569,515,515,515,515,2869
20230911,111500,165592034,515,515,515,515,800
20230911,111400,165180034,516,515,516,515,86
20230911,111300,165135687,516,516,516,516,301
20230911,111200,164980371,516,517,517,514,10003
20230911,111100,159834819,516,516,516,516,29
20230911,111000,159819855,516,517,517,516,36
20230911,110900,159801251,517,517,517,517,100
20230911,110800,159749551,517,516,517,516,6625
20230911,110700,156326801,515,516,516,515,324
20230911,110600,156159927,516,516,516,516,585
20230911,110500,155858067,515,515,515,515,5028
20230911,110400,153268647,515,515,515,515,87
20230911,110300,153223842,515,515,515,515,29
20230911,110200,153208907,514,515,515,514,401
20230911,110100,153002792,514,515,515,514,5669
20230911,110000,150085706,515,515,515,515,28
20230911,105900,150071286,516,516,516,516,220
20230911,105800,149957766,515,515,515,515,28
20230911,105700,149943346,515,516,516,515,30
20230911,105600,149927895,516,516,516,515,6425
20230911,105500,146617595,516,516,516,516,0
20230911,105400,146617595,516,516,516,516,1028
20230911,105300,146087147,517,516,517,516,144
20230911,105200,146012727,517,517,517,517,1723
20230911,105100,145121936,517,517,517,517,30
20230911,105000,145106426,517,517,517,517,32
20230911,104900,145089882,517,517,517,517,30
20230911,104800,145074372,517,518,518,517,103
20230911,104700,145021020,517,517,518,517,3629
20230911,104600,143144726,517,517,517,516,148
20230911,104500,143068238,517,516,517,516,46
20230911,104400,143044491,516,516,516,516,1427
20230911,104300,142308159,515,516,516,515,1602
20230911,104200,141481566,516,515,516,515,160
20230911,104100,141399034,516,515,516,515,1870
20230911,104000,140434614,515,515,516,515,2642
20230911,103900,139073174,515,515,515,515,32
20230911,103800,139056694,516,515,516,515,90
20230911,103700,139010341,516,516,516,516,280
20230911,103600,138865861,515,516,516,515,130
20230911,103500,138798810,515,515,515,515,30
20230911,103400,138783360,516,516,516,516,10
20230911,103300,138778200,515,516,516,515,40
20230911,103200,138757590,516,515,516,515,541
20230911,103100,138478961,514,514,515,514,7440
20230911,103000,134647390,514,515,515,514,21
20230911,102900,134636585,514,516,516,514,31
20230911,102800,134620647,514,516,516,514,1179
20230911,102700,134013441,516,515,516,515,161
20230911,102600,133930524,514,515,515,514,321
20230911,102500,133765237,515,515,515,515,28
20230911,102400,133750817,515,515,515,515,3120
20230911,102300,132144017,516,515,516,515,30
20230911,102200,132128546,515,515,515,515,5061
20230911,102100,129522131,515,515,515,515,50
20230911,102000,129496381,515,515,515,515,0
20230911,101900,129496381,515,515,515,514,36
20230911,101800,129477847,514,514,514,514,5600
20230911,101700,126599447,514,515,515,514,18070
20230911,101600,117311398,514,516,516,514,14546
20230911,101500,109832348,515,516,516,515,4888
20230911,101400,107315009,516,516,516,516,105
20230911,101300,107260829,516,516,516,516,107
20230911,101200,107205617,516,516,516,516,3
20230911,101100,107204069,515,516,516,515,119
20230911,101000,107142672,516,516,516,515,4072
20230911,100900,105045041,517,517,517,517,0
20230911,100800,105045041,517,517,517,516,318
20230911,100700,104880945,517,517,517,517,514
20230911,100600,104615207,516,516,516,516,1830
20230911,100500,103670927,516,516,516,516,1000
20230911,100400,103154927,516,516,516,516,0
20230911,100300,103154927,516,517,517,516,3171
20230911,100200,101518575,517,516,517,516,32
20230911,100100,101502053,517,517,517,517,103
20230911,100000,101448802,518,518,518,516,124
20230911,095900,101384586,518,518,518,518,2
20230911,095800,101383550,518,518,518,518,10
20230911,095700,101378370,518,516,518,516,8
20230911,095600,101374238,516,517,518,516,16
20230911,095500,101365959,517,518,518,517,3
20230911,095400,101364407,518,516,518,516,4127
20230911,095300,99234855,516,517,517,516,184
20230911,095200,99139901,515,515,515,515,7500
20230911,095100,95277401,515,518,518,515,1086
20230911,095000,94718092,518,517,518,517,2097
20230911,094900,93633924,517,517,517,517,1
20230911,094800,93633407,516,517,517,516,1672
20230911,094700,92770644,516,517,517,516,1420
20230911,094600,92037866,517,517,517,517,60
20230911,094500,92006846,516,517,517,516,721
20230911,094400,91634291,517,517,517,516,693
20230911,094300,91276014,517,517,517,517,1324
20230911,094200,90591506,517,517,517,517,154
20230911,094100,90511888,517,516,517,516,1746
20230911,094000,89610940,516,516,516,516,1982
20230911,093900,88588228,516,516,516,516,257
20230911,093800,88455616,516,516,516,516,196
20230911,093700,88354480,516,516,516,516,1142
20230911,093600,87765208,516,515,516,515,60
20230911,093500,87734286,515,516,516,515,157
20230911,093400,87653275,516,515,516,515,13338
20230911,093300,80784128,516,516,516,516,980
20230911,093200,80278448,516,516,516,515,578
20230911,093100,79980670,516,516,516,515,68
20230911,093000,79945625,515,516,516,515,6631
20230911,092900,76525011,516,516,516,516,7310
20230911,092800,72753051,516,517,517,516,7
20230911,092700,72749434,516,516,516,516,2446
20230911,092600,71487298,517,517,517,516,1330
20230911,092500,70800211,517,517,517,517,3266
20230911,092400,69111689,518,518,518,517,5896
20230911,092300,66058443,518,518,519,518,89
20230911,092200,66012318,519,519,519,518,1008
20230911,092100,65489169,518,518,518,518,718
20230911,092000,65117245,518,519,519,518,132
20230911,091900,65048868,519,519,519,517,653
20230911,091800,64709989,519,517,519,516,12534
20230911,091700,58230031,517,516,517,516,722
20230911,091600,57857478,516,516,516,515,3062
20230911,091500,56278913,515,516,516,515,5321
20230911,091400,53538462,515,515,516,515,5414
20230911,091300,50750140,515,516,516,515,732
20230911,091200,50372528,516,517,517,515,4526
20230911,091100,48038614,516,516,517,516,8515
20230911,091000,43644564,516,517,517,516,2394
20230911,090900,42408866,517,518,518,517,625
20230911,090800,42085740,516,516,517,516,1363
20230911,090700,41382431,516,516,517,516,5531
20230911,090600,38528433,516,516,516,516,7170
20230911,090500,34828713,516,518,519,516,22258
20230911,090400,23320058,519,519,519,518,68
20230911,090300,23284822,519,520,521,518,7275
20230911,090200,19508898,522,522,522,522,211
20230911,090100,19398756,522,519,525,519,3044
20230911,090000,17817224,516,519,521,514,34447