stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191100,505438251,508,508,508,508,8904
20230912,191000,505438251,508,508,508,508,0
20230912,190900,505438251,508,508,508,508,0
20230912,190800,505438251,508,508,508,508,0
20230912,190700,505438251,508,508,508,508,0
20230912,190600,505438251,508,508,508,508,0
20230912,190500,505438251,508,508,508,508,0
20230912,190400,505438251,508,508,508,508,0
20230912,190300,505438251,508,508,508,508,0
20230912,190200,505438251,508,508,508,508,0
20230912,190100,505438251,508,508,508,508,0
20230912,190000,505438251,508,508,508,508,0
20230912,185900,505438251,508,508,508,508,0
20230912,185800,505438251,508,508,508,508,0
20230912,185700,505438251,508,508,508,508,0
20230912,185600,505438251,508,508,508,508,0
20230912,185500,505438251,508,508,508,508,0
20230912,185400,505438251,508,508,508,508,0
20230912,185300,505438251,508,508,508,508,0
20230912,185200,505438251,508,508,508,508,0
20230912,185100,505438251,508,508,508,508,0
20230912,185000,505438251,508,508,508,508,0
20230912,184900,505438251,508,508,508,508,0
20230912,184800,505438251,508,508,508,508,0
20230912,184700,505438251,508,508,508,508,0
20230912,184600,505438251,508,508,508,508,0
20230912,184500,505438251,508,508,508,508,0
20230912,184400,505438251,508,508,508,508,0
20230912,184300,505438251,508,508,508,508,0
20230912,184200,505438251,508,508,508,508,0
20230912,184100,505438251,508,508,508,508,8904
20230912,184000,505438251,508,508,508,508,0
20230912,183900,505438251,508,508,508,508,0
20230912,183800,505438251,508,508,508,508,0
20230912,183700,505438251,508,508,508,508,0
20230912,183600,505438251,508,508,508,508,0
20230912,183500,505438251,508,508,508,508,0
20230912,183400,505438251,508,508,508,508,0
20230912,183300,505438251,508,508,508,508,0
20230912,183200,505438251,508,508,508,508,0
20230912,183100,505438251,508,508,508,508,0
20230912,183000,505438251,508,508,508,508,0
20230912,182900,505438251,508,508,508,508,0
20230912,182800,505438251,508,508,508,508,0
20230912,182700,505438251,508,508,508,508,0
20230912,182600,505438251,508,508,508,508,0
20230912,182500,505438251,508,508,508,508,0
20230912,182400,505438251,508,508,508,508,0
20230912,182300,505438251,508,508,508,508,0
20230912,182200,505438251,508,508,508,508,0
20230912,182100,505438251,508,508,508,508,0
20230912,182000,505438251,508,508,508,508,0
20230912,181900,505438251,508,508,508,508,0
20230912,181800,505438251,508,508,508,508,0
20230912,181700,505438251,508,508,508,508,0
20230912,181600,505438251,508,508,508,508,0
20230912,181500,505438251,508,508,508,508,0
20230912,181400,505438251,508,508,508,508,0
20230912,181300,505438251,508,508,508,508,0
20230912,181200,505438251,508,508,508,508,0
20230912,181100,505438251,508,508,508,508,8904
20230912,181000,505438251,508,508,508,508,0
20230912,180900,505438251,508,508,508,508,0
20230912,180800,505438251,508,508,508,508,0
20230912,180700,505438251,508,508,508,508,0
20230912,180600,505438251,508,508,508,508,0
20230912,180500,505438251,508,508,508,508,0
20230912,180400,505438251,508,508,508,508,0
20230912,180300,505438251,508,508,508,508,0
20230912,180200,505438251,508,508,508,508,0
20230912,180100,505438251,508,508,508,508,0
20230912,180000,505438251,508,508,508,508,0
20230912,175900,505438251,508,508,508,508,0
20230912,175800,505438251,508,508,508,508,0
20230912,175700,505438251,508,508,508,508,0
20230912,175600,505438251,508,508,508,508,0
20230912,175500,505438251,508,508,508,508,0
20230912,175400,505438251,508,508,508,508,0
20230912,175300,505438251,508,508,508,508,0
20230912,175200,505438251,508,508,508,508,0
20230912,175100,505438251,508,508,508,508,0
20230912,175000,505438251,508,508,508,508,0
20230912,174900,505438251,508,508,508,508,0
20230912,174800,505438251,508,508,508,508,0
20230912,174700,505438251,508,508,508,508,0
20230912,174600,505438251,508,508,508,508,0
20230912,174500,505438251,508,508,508,508,0
20230912,174400,505438251,508,508,508,508,0
20230912,174300,505438251,508,508,508,508,0
20230912,174200,505438251,508,508,508,508,0
20230912,174100,505438251,508,508,508,508,8904
20230912,174000,505438251,508,508,508,508,0
20230912,173900,505438251,508,508,508,508,0
20230912,173800,505438251,508,508,508,508,0
20230912,173700,505438251,508,508,508,508,0
20230912,173600,505438251,508,508,508,508,0
20230912,173500,505438251,508,508,508,508,0
20230912,173400,505438251,508,508,508,508,0
20230912,173300,505438251,508,508,508,508,0
20230912,173200,505438251,508,508,508,508,0
20230912,173100,505438251,508,508,508,508,0
20230912,173000,505438251,508,508,508,508,0
20230912,172900,505438251,508,508,508,508,0
20230912,172800,505438251,508,508,508,508,0
20230912,172700,505438251,508,508,508,508,0
20230912,172600,505438251,508,508,508,508,0
20230912,172500,505438251,508,508,508,508,0
20230912,172400,505438251,508,508,508,508,0
20230912,172300,505438251,508,508,508,508,0
20230912,172200,505438251,508,508,508,508,0
20230912,172100,505438251,508,508,508,508,0
20230912,172000,505438251,508,508,508,508,0
20230912,171900,505438251,508,508,508,508,0
20230912,171800,505438251,508,508,508,508,0
20230912,171700,505438251,508,508,508,508,0
20230912,171600,505438251,508,508,508,508,0
20230912,171500,505438251,508,508,508,508,0
20230912,171400,505438251,508,508,508,508,0
20230912,171300,505438251,508,508,508,508,0
20230912,171200,505438251,508,508,508,508,0
20230912,171100,505438251,508,508,508,508,8904
20230912,171000,505438251,508,508,508,508,0
20230912,170900,505438251,508,508,508,508,0
20230912,170800,505438251,508,508,508,508,0
20230912,170700,505438251,508,508,508,508,0
20230912,170600,505438251,508,508,508,508,0
20230912,170500,505438251,508,508,508,508,0
20230912,170400,505438251,508,508,508,508,0
20230912,170300,505438251,508,508,508,508,0
20230912,170200,505438251,508,508,508,508,0
20230912,170100,505438251,508,508,508,508,0
20230912,170000,505438251,508,508,508,508,0
20230912,165900,505438251,508,508,508,508,0
20230912,165800,505438251,508,508,508,508,0
20230912,165700,505438251,508,508,508,508,0
20230912,165600,505438251,508,508,508,508,0
20230912,165500,505438251,508,508,508,508,0
20230912,165400,505438251,508,508,508,508,0
20230912,165300,505438251,508,508,508,508,0
20230912,165200,505438251,508,508,508,508,0
20230912,165100,505438251,508,508,508,508,0
20230912,165000,505438251,508,508,508,508,0
20230912,164900,505438251,508,508,508,508,0
20230912,164800,505438251,508,508,508,508,0
20230912,164700,505438251,508,508,508,508,0
20230912,164600,505438251,508,508,508,508,0
20230912,164500,505438251,508,508,508,508,0
20230912,164400,505438251,508,508,508,508,0
20230912,164300,505438251,508,508,508,508,0
20230912,164200,505438251,508,508,508,508,0
20230912,164100,505438251,508,508,508,508,8904
20230912,164000,505438251,508,508,508,508,0
20230912,163900,505438251,508,508,508,508,0
20230912,163800,505438251,508,508,508,508,0
20230912,163700,505438251,508,508,508,508,0
20230912,163600,505438251,508,508,508,508,0
20230912,163500,505438251,508,508,508,508,0
20230912,163400,505438251,508,508,508,508,0
20230912,163300,505438251,508,508,508,508,0
20230912,163200,505438251,508,508,508,508,0
20230912,163100,505438251,508,508,508,508,0
20230912,163000,505438251,508,508,508,508,0
20230912,162900,505438251,508,508,508,508,0
20230912,162800,505438251,508,508,508,508,0
20230912,162700,505438251,508,508,508,508,0
20230912,162600,505438251,508,508,508,508,0
20230912,162500,505438251,508,508,508,508,0
20230912,162400,505438251,508,508,508,508,0
20230912,162300,505438251,508,508,508,508,0
20230912,162200,505438251,508,508,508,508,0
20230912,162100,505438251,508,508,508,508,0
20230912,162000,505438251,508,508,508,508,0
20230912,161900,505438251,508,508,508,508,0
20230912,161800,505438251,508,508,508,508,0
20230912,161700,505438251,508,508,508,508,0
20230912,161600,505438251,508,508,508,508,0
20230912,161500,505438251,508,508,508,508,0
20230912,161400,505438251,508,508,508,508,0
20230912,161300,505438251,508,508,508,508,0
20230912,161200,505438251,508,508,508,508,0
20230912,161100,505438251,508,508,508,508,8904
20230912,161000,505438251,508,508,508,508,0
20230912,160900,505438251,508,508,508,508,0
20230912,160800,505438251,508,508,508,508,0
20230912,160700,505438251,508,508,508,508,0
20230912,160600,505438251,508,508,508,508,0
20230912,160500,505438251,508,508,508,508,0
20230912,160400,505438251,508,508,508,508,0
20230912,160300,505438251,508,508,508,508,0
20230912,160200,505438251,508,508,508,508,0
20230912,160100,505438251,508,508,508,508,0
20230912,160000,505438251,508,508,508,508,0
20230912,155900,505438251,508,508,508,508,0
20230912,155800,505438251,508,508,508,508,0
20230912,155700,505438251,508,508,508,508,0
20230912,155600,505438251,508,508,508,508,0
20230912,155500,505438251,508,508,508,508,0
20230912,155400,505438251,508,508,508,508,0
20230912,155300,505438251,508,508,508,508,0
20230912,155200,505438251,508,508,508,508,0
20230912,155100,505438251,508,508,508,508,0
20230912,155000,505438251,508,508,508,508,0
20230912,154900,505438251,508,508,508,508,0
20230912,154800,505438251,508,508,508,508,0
20230912,154700,505438251,508,508,508,508,0
20230912,154600,505438251,508,508,508,508,0
20230912,154500,505438251,508,508,508,508,0
20230912,154400,505438251,508,508,508,508,0
20230912,154300,505438251,508,508,508,508,0
20230912,154200,505438251,508,508,508,508,0
20230912,154100,505438251,508,508,508,508,8904
20230912,154000,505438251,508,508,508,508,0
20230912,153900,505438251,508,508,508,508,0
20230912,153800,505438251,508,508,508,508,0
20230912,153700,505438251,508,508,508,508,0
20230912,153600,505438251,508,508,508,508,0
20230912,153500,505438251,508,508,508,508,0
20230912,153400,505438251,508,508,508,508,0
20230912,153300,505438251,508,508,508,508,0
20230912,153200,505438251,508,508,508,508,0
20230912,153100,505438251,508,508,508,508,0
20230912,153000,505438251,508,508,508,508,8904
20230912,152900,500915019,510,510,510,510,0
20230912,152800,500915019,510,510,510,510,0
20230912,152700,500915019,510,510,510,510,0
20230912,152600,500915019,510,510,510,510,0
20230912,152500,500915019,510,510,510,510,0
20230912,152400,500915019,510,510,510,510,0
20230912,152300,500915019,510,510,510,510,0
20230912,152200,500915019,510,510,510,510,0
20230912,152100,500915019,510,510,510,510,0
20230912,152000,500915019,510,510,510,510,0
20230912,151900,500915019,510,510,512,510,3482
20230912,151800,499137338,510,509,510,508,9757
20230912,151700,494171524,508,510,510,507,99296
20230912,151600,443763148,510,510,510,509,25963
20230912,151500,430522238,510,510,510,510,688
20230912,151400,430171358,510,510,510,509,76
20230912,151300,430132599,510,510,510,510,1000
20230912,151200,429622599,510,510,510,509,793
20230912,151100,429218569,509,510,510,509,601
20230912,151000,428912659,509,510,510,509,13090
20230912,150900,422249728,510,509,510,509,400
20230912,150800,422046028,510,510,510,509,215
20230912,150700,421936379,510,510,510,510,3692
20230912,150600,420053459,510,509,510,509,1321
20230912,150500,419380070,509,510,510,509,373
20230912,150400,419190156,510,510,510,509,1450
20230912,150300,418450956,510,511,511,510,55821
20230912,150200,389970141,511,511,511,511,9
20230912,150100,389965542,511,512,512,511,965
20230912,150000,389471712,512,512,512,512,120
20230912,145900,389410272,512,512,512,512,2
20230912,145800,389409248,511,512,512,511,226
20230912,145700,389293541,512,512,512,512,505
20230912,145600,389034981,512,512,512,512,1001
20230912,145500,388522469,512,512,512,512,110
20230912,145400,388466149,512,512,512,512,4
20230912,145300,388464101,512,512,512,512,0
20230912,145200,388464101,512,512,512,512,0
20230912,145100,388464101,512,512,512,512,0
20230912,145000,388464101,512,512,512,511,614
20230912,144900,388149753,511,511,511,511,13131
20230912,144800,381439812,511,511,511,511,7607
20230912,144700,377552635,512,512,512,512,551
20230912,144600,377270523,512,512,512,511,767
20230912,144500,376877826,512,512,512,512,0
20230912,144400,376877826,512,512,512,512,918
20230912,144300,376407810,512,512,512,512,500
20230912,144200,376151810,512,512,512,512,96
20230912,144100,376102658,513,513,513,513,0
20230912,144000,376102658,513,512,513,512,8548
20230912,143900,371725847,512,512,512,512,101
20230912,143800,371674135,512,512,512,511,2027
20230912,143700,370636334,511,511,511,511,4
20230912,143600,370634290,511,511,511,511,7065
20230912,143500,367024075,512,512,512,512,10
20230912,143400,367018955,512,512,512,512,10
20230912,143300,367013835,511,511,511,511,5000
20230912,143200,364458835,512,511,512,511,4928
20230912,143100,361940577,511,511,511,511,2000
20230912,143000,360918577,511,512,512,511,1035
20230912,142900,360389659,512,512,512,512,760
20230912,142800,360000539,512,512,512,511,24
20230912,142700,359988252,512,512,512,512,2955
20230912,142600,358475292,512,512,512,512,1
20230912,142500,358474780,512,512,512,511,562
20230912,142400,358187591,512,512,512,512,297
20230912,142300,358035527,512,512,512,511,74
20230912,142200,357997640,512,511,512,511,3
20230912,142100,357996106,512,512,512,512,494
20230912,142000,357743178,512,512,512,512,1
20230912,141900,357742666,512,512,512,512,10162
20230912,141800,352539722,513,513,513,513,0
20230912,141700,352539722,513,513,513,513,703
20230912,141600,352179083,513,513,513,513,1031
20230912,141500,351650180,513,513,513,513,327
20230912,141400,351482429,513,513,513,513,171
20230912,141300,351394706,513,513,513,513,1
20230912,141200,351394193,512,513,513,512,3
20230912,141100,351392655,512,512,512,512,20090
20230912,141000,341106575,512,512,512,512,0
20230912,140900,341106575,512,512,512,512,20001
20230912,140800,330866063,512,512,512,512,72
20230912,140700,330829199,512,512,512,512,3
20230912,140600,330827663,512,512,512,512,4
20230912,140500,330825615,511,511,511,511,564
20230912,140400,330537411,511,512,512,511,20764
20230912,140300,319927006,512,513,513,512,5137
20230912,140200,317296859,513,514,514,513,7
20230912,140100,317293263,512,512,512,512,20010
20230912,140000,307048143,514,514,514,514,1344
20230912,135900,306357327,514,514,514,514,62
20230912,135800,306325459,512,512,512,512,0
20230912,135700,306325459,512,512,512,512,6901
20230912,135600,302792147,513,513,513,513,2467
20230912,135500,301526576,515,515,515,515,0
20230912,135400,301526576,515,514,515,514,5116
20230912,135300,298896951,515,514,515,514,2577
20230912,135200,297572372,515,514,515,514,6201
20230912,135100,294385057,515,515,515,515,876
20230912,135000,293933917,515,515,515,514,178
20230912,134900,293842310,515,516,516,515,767
20230912,134800,293447304,516,515,516,515,65
20230912,134700,293413827,516,516,516,515,160
20230912,134600,293331346,516,516,516,516,1
20230912,134500,293330830,515,515,515,515,2155
20230912,134400,292221005,514,515,515,514,9100
20230912,134300,287541271,515,515,515,515,2
20230912,134200,287540241,516,516,516,516,0
20230912,134100,287540241,516,516,516,516,1500
20230912,134000,286766241,516,515,516,515,103
20230912,133900,286713193,515,516,516,515,672
20230912,133800,286366442,516,516,516,516,1
20230912,133700,286365926,516,515,516,515,2
20230912,133600,286364895,516,516,516,516,582
20230912,133500,286064583,516,516,516,516,112
20230912,133400,286006791,515,515,515,515,0
20230912,133300,286006791,515,515,515,515,2000
20230912,133200,284976791,516,516,516,516,0
20230912,133100,284976791,516,516,516,516,0
20230912,133000,284976791,516,516,516,516,0
20230912,132900,284976791,516,516,516,516,2150
20230912,132800,283867391,515,516,516,515,521
20230912,132700,283599055,516,516,516,516,2224
20230912,132600,282451471,516,516,516,516,10
20230912,132500,282446311,516,516,516,516,0
20230912,132400,282446311,516,516,516,516,5609
20230912,132300,279552067,515,516,516,515,3291
20230912,132200,277857201,516,516,516,515,102
20230912,132100,277804669,516,516,516,516,706
20230912,132000,277440373,516,516,516,516,0
20230912,131900,277440373,516,516,516,516,0
20230912,131800,277440373,516,516,516,516,2
20230912,131700,277439341,515,516,516,515,3038
20230912,131600,275874733,516,515,516,515,602
20230912,131500,275564702,515,516,516,515,5
20230912,131400,275562126,516,515,516,515,101
20230912,131300,275510110,516,516,516,514,510
20230912,131200,275247964,515,515,515,515,3990
20230912,131100,273193114,515,515,515,515,8
20230912,131000,273188994,514,514,514,514,1995
20230912,130900,272163564,514,513,514,512,5380
20230912,130800,269403246,514,514,514,514,2786
20230912,130700,267971242,514,514,514,514,972
20230912,130600,267471634,514,514,514,514,3000
20230912,130500,265929634,514,514,514,514,65
20230912,130400,265896224,514,514,514,514,5
20230912,130300,265893654,514,514,514,514,20
20230912,130200,265883374,514,514,514,514,0
20230912,130100,265883374,514,514,514,514,0
20230912,130000,265883374,514,514,514,514,3100
20230912,125900,264289974,514,514,514,514,0
20230912,125800,264289974,514,514,514,513,5278
20230912,125700,261577083,514,514,514,514,2
20230912,125600,261576055,512,514,514,512,5002
20230912,125500,259015029,514,514,514,514,1
20230912,125400,259014515,514,513,514,513,6154
20230912,125300,255857511,512,513,513,512,1553
20230912,125200,255061974,513,514,514,513,13558
20230912,125100,248106609,514,514,514,513,227
20230912,125000,247990137,514,514,514,514,3
20230912,124900,247988595,514,514,514,514,1
20230912,124800,247988081,514,514,514,514,201
20230912,124700,247884767,514,514,514,514,3379
20230912,124600,246147961,513,514,514,513,502
20230912,124500,245889935,514,514,514,514,178
20230912,124400,245798443,514,514,514,514,3
20230912,124300,245796901,513,513,513,513,6
20230912,124200,245793823,514,514,514,514,1
20230912,124100,245793309,514,514,514,513,450
20230912,124000,245562409,513,513,514,513,16219
20230912,123900,237242060,514,514,514,513,853
20230912,123800,236803619,514,514,514,514,0
20230912,123700,236803619,514,514,514,514,0
20230912,123600,236803619,514,514,514,514,506
20230912,123500,236543535,514,515,515,514,99
20230912,123400,236492563,515,515,515,515,2
20230912,123300,236491533,515,514,515,514,101
20230912,123200,236439618,514,514,514,514,60
20230912,123100,236408778,514,514,514,514,0
20230912,123000,236408778,514,514,514,514,0
20230912,122900,236408778,514,514,514,514,0
20230912,122800,236408778,514,514,514,514,1
20230912,122700,236408264,513,513,513,513,5000
20230912,122600,233843264,514,514,514,514,0
20230912,122500,233843264,514,514,514,514,1001
20230912,122400,233328750,514,514,514,514,2
20230912,122300,233327722,514,513,514,513,2
20230912,122200,233326695,514,514,514,514,200
20230912,122100,233223895,514,514,514,514,1
20230912,122000,233223381,513,514,514,513,42
20230912,121900,233201824,514,514,514,514,58
20230912,121800,233172012,514,514,514,514,9224
20230912,121700,228430876,515,515,515,515,11
20230912,121600,228425211,515,515,515,515,3
20230912,121500,228423666,514,514,514,514,0
20230912,121400,228423666,514,514,514,514,0
20230912,121300,228423666,514,514,514,514,65
20230912,121200,228390256,514,514,514,514,2
20230912,121100,228389228,514,514,514,514,2
20230912,121000,228388200,514,514,514,514,2602
20230912,120900,227050772,515,515,515,515,0
20230912,120800,227050772,515,515,515,515,435
20230912,120700,226826747,516,516,516,516,0
20230912,120600,226826747,516,516,516,516,0
20230912,120500,226826747,516,516,516,516,0
20230912,120400,226826747,516,516,516,515,6
20230912,120300,226823653,516,516,516,516,23
20230912,120200,226811785,515,515,515,515,0
20230912,120100,226811785,515,516,516,515,10004
20230912,120000,221659722,516,516,516,516,10
20230912,115900,221654562,515,515,515,515,0
20230912,115800,221654562,515,515,515,515,1
20230912,115700,221654047,515,515,515,515,52
20230912,115600,221627267,516,516,516,516,0
20230912,115500,221627267,516,515,516,515,502
20230912,115400,221368736,516,516,516,516,0
20230912,115300,221368736,516,516,516,516,781
20230912,115200,220965740,515,515,515,515,32
20230912,115100,220949260,515,515,515,515,1
20230912,115000,220948745,516,516,516,516,678
20230912,114900,220598897,516,516,516,516,8
20230912,114800,220594769,516,516,516,516,0
20230912,114700,220594769,516,515,516,515,44
20230912,114600,220572105,516,516,516,516,97
20230912,114500,220522053,516,515,516,515,382
20230912,114400,220324942,515,515,515,515,0
20230912,114300,220324942,515,515,515,515,445
20230912,114200,220095767,515,516,516,515,33
20230912,114100,220078771,515,515,515,515,1059
20230912,114000,219533386,515,515,515,515,0
20230912,113900,219533386,515,515,515,515,120
20230912,113800,219471586,515,515,515,515,1
20230912,113700,219471071,514,514,514,514,0
20230912,113600,219471071,514,514,514,514,0
20230912,113500,219471071,514,514,514,514,0
20230912,113400,219471071,514,515,515,514,414
20230912,113300,219258262,515,515,515,515,1
20230912,113200,219257747,515,515,515,515,0
20230912,113100,219257747,515,515,515,515,10
20230912,113000,219252597,514,515,515,514,10000
20230912,112900,214112012,515,515,515,515,2000
20230912,112800,213082012,515,516,516,515,1026
20230912,112700,212552622,516,516,516,516,0
20230912,112600,212552622,516,516,516,516,0
20230912,112500,212552622,516,516,516,515,2892
20230912,112400,211060450,516,515,516,515,3091
20230912,112300,209465694,516,516,516,516,3039
20230912,112200,207897570,516,517,517,516,203
20230912,112100,207792722,517,517,517,517,104
20230912,112000,207738954,517,516,517,515,900
20230912,111900,207274851,516,516,516,516,1001
20230912,111800,206758335,516,516,516,515,537
20230912,111700,206481743,515,516,516,515,3008
20230912,111600,204932615,516,515,516,515,1916
20230912,111500,203945871,515,516,516,515,4803
20230912,111400,201467618,517,517,517,517,1
20230912,111300,201467101,517,517,517,517,0
20230912,111200,201467101,517,517,517,517,1
20230912,111100,201466584,516,517,517,516,1928
20230912,111000,200471734,517,517,517,517,0
20230912,110900,200471734,517,517,517,517,8
20230912,110800,200467598,517,517,517,517,0
20230912,110700,200467598,517,517,517,517,0
20230912,110600,200467598,517,517,517,517,1
20230912,110500,200467081,516,518,518,516,707
20230912,110400,200102061,517,517,517,517,1
20230912,110300,200101544,518,517,518,517,1004
20230912,110200,199582472,517,517,518,517,2173
20230912,110100,198459029,517,517,517,517,100
20230912,110000,198407329,517,517,517,517,563
20230912,105900,198116258,518,518,518,518,520
20230912,105800,197846898,518,518,518,518,0
20230912,105700,197846898,518,518,518,518,2
20230912,105600,197845862,517,517,517,517,125
20230912,105500,197781237,517,518,518,517,125
20230912,105400,197716587,518,518,518,518,0
20230912,105300,197716587,518,518,518,518,0
20230912,105200,197716587,518,518,518,518,1
20230912,105100,197716069,517,517,517,517,1962
20230912,105000,196701715,517,517,517,517,3
20230912,104900,196700164,517,517,517,517,65
20230912,104800,196666559,517,518,518,517,4230
20230912,104700,194479639,518,518,518,518,0
20230912,104600,194479639,518,518,518,518,1
20230912,104500,194479121,518,518,518,518,1
20230912,104400,194478603,517,517,517,517,1
20230912,104300,194478086,517,517,517,517,206
20230912,104200,194371584,517,517,517,517,196
20230912,104100,194270252,517,517,517,517,2089
20230912,104000,193190239,517,517,517,517,0
20230912,103900,193190239,517,517,517,517,8
20230912,103800,193186103,517,517,517,517,0
20230912,103700,193186103,517,517,517,517,845
20230912,103600,192749238,516,516,516,516,83
20230912,103500,192706410,516,516,516,516,24
20230912,103400,192694026,516,516,516,516,583
20230912,103300,192393198,516,517,517,516,505
20230912,103200,192132613,517,517,517,517,1
20230912,103100,192132096,516,516,516,515,5523
20230912,103000,189285505,517,516,517,516,282
20230912,102900,189139991,516,516,516,516,720
20230912,102800,188768471,516,516,516,516,2955
20230912,102700,187243691,517,517,517,517,0
20230912,102600,187243691,517,517,517,517,0
20230912,102500,187243691,517,517,517,517,2
20230912,102400,187242657,517,517,517,517,0
20230912,102300,187242657,517,516,517,516,499
20230912,102200,186984776,517,517,517,517,58
20230912,102100,186954790,517,516,517,516,500
20230912,102000,186696690,517,518,518,516,7
20230912,101900,186693071,517,517,517,517,611
20230912,101800,186377184,518,518,518,518,61
20230912,101700,186345586,518,518,518,518,1
20230912,101600,186345068,518,518,518,518,0
20230912,101500,186345068,518,516,518,516,2
20230912,101400,186344034,515,515,515,515,0
20230912,101300,186344034,515,517,517,515,4809
20230912,101200,183862914,517,517,517,517,0
20230912,101100,183862914,517,517,517,517,40
20230912,101000,183842234,517,517,517,517,1361
20230912,100900,183138597,517,517,517,517,0
20230912,100800,183138597,517,517,517,517,387
20230912,100700,182938518,517,517,517,517,1311
20230912,100600,182260731,518,518,518,518,13781
20230912,100500,175122173,518,518,518,518,10
20230912,100400,175116993,519,519,519,518,3
20230912,100300,175115437,520,520,520,520,578
20230912,100200,174814877,520,520,520,520,3
20230912,100100,174813317,519,518,519,518,568
20230912,100000,174519069,520,520,520,520,198
20230912,095900,174416109,520,520,520,520,1
20230912,095800,174415589,520,518,520,518,402
20230912,095700,174207349,520,518,520,518,4280
20230912,095600,171981973,518,517,518,517,5312
20230912,095500,169231562,517,517,517,517,1305
20230912,095400,168556877,517,517,517,517,1011
20230912,095300,168034190,517,517,517,517,13
20230912,095200,168027469,517,517,517,517,21
20230912,095100,168016612,517,517,517,517,1
20230912,095000,168016095,516,517,517,516,12633
20230912,094900,161497466,516,518,518,516,51102
20230912,094800,135119050,518,518,518,518,7775
20230912,094700,131091600,518,518,518,518,2926
20230912,094600,129575932,518,520,520,518,1704
20230912,094500,128691855,519,520,520,519,4594
20230912,094400,126307453,519,519,519,519,165
20230912,094300,126221818,519,520,520,519,1260
20230912,094200,125566715,520,520,520,520,928
20230912,094100,125084155,520,520,520,520,5
20230912,094000,125081555,520,520,520,520,350
20230912,093900,124899555,520,520,520,520,101
20230912,093800,124847035,519,521,522,519,1164
20230912,093700,124241543,522,521,522,521,17314
20230912,093600,115220941,521,521,521,521,1376
20230912,093500,114504045,521,520,521,520,5990
20230912,093400,111389244,519,519,519,519,271
20230912,093300,111248595,520,520,520,520,51
20230912,093200,111222075,519,520,520,519,723
20230912,093100,110846315,520,519,520,519,4
20230912,093000,110844236,519,519,519,518,8305
20230912,092900,106537160,519,519,519,519,199
20230912,092800,106433879,519,521,521,519,17690
20230912,092700,97237788,521,522,522,521,3320
20230912,092600,95507966,522,521,522,521,3059
20230912,092500,93914174,521,522,522,521,8553
20230912,092400,89452060,520,521,522,520,8896
20230912,092300,84817245,520,521,521,520,3856
20230912,092200,82811900,521,521,521,521,149
20230912,092100,82734271,520,520,520,520,9439
20230912,092000,77825991,520,520,520,520,5131
20230912,091900,75157871,520,520,520,520,20
20230912,091800,75147471,520,519,520,519,20761
20230912,091700,64353201,520,520,521,520,418
20230912,091600,64135638,520,520,520,520,301
20230912,091500,63979118,520,521,521,520,6477
20230912,091400,60611075,520,519,521,519,6045
20230912,091300,57467626,518,520,520,518,523
20230912,091200,57195669,520,520,521,520,5540
20230912,091100,54314860,519,520,520,519,4053
20230912,091000,52211338,520,520,520,520,5431
20230912,090900,49387218,520,518,520,518,5798
20230912,090800,46376630,517,519,519,517,8745
20230912,090700,41849119,518,517,519,517,2245
20230912,090600,40686444,518,518,519,518,2453
20230912,090500,39415789,518,517,518,517,2830
20230912,090400,37949941,518,518,519,518,871
20230912,090300,37498751,519,519,519,515,12126
20230912,090200,31237242,519,521,521,519,3502
20230912,090100,29417956,522,519,522,519,20382
20230912,090000,18811204,517,517,521,517,34695