stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191100,534507522,508,508,508,508,13001
20230913,191000,534507522,508,508,508,508,0
20230913,190900,534507522,508,508,508,508,0
20230913,190800,534507522,508,508,508,508,0
20230913,190700,534507522,508,508,508,508,0
20230913,190600,534507522,508,508,508,508,0
20230913,190500,534507522,508,508,508,508,0
20230913,190400,534507522,508,508,508,508,0
20230913,190300,534507522,508,508,508,508,0
20230913,190200,534507522,508,508,508,508,0
20230913,190100,534507522,508,508,508,508,0
20230913,190000,534507522,508,508,508,508,0
20230913,185900,534507522,508,508,508,508,0
20230913,185800,534507522,508,508,508,508,0
20230913,185700,534507522,508,508,508,508,0
20230913,185600,534507522,508,508,508,508,0
20230913,185500,534507522,508,508,508,508,0
20230913,185400,534507522,508,508,508,508,0
20230913,185300,534507522,508,508,508,508,0
20230913,185200,534507522,508,508,508,508,0
20230913,185100,534507522,508,508,508,508,0
20230913,185000,534507522,508,508,508,508,0
20230913,184900,534507522,508,508,508,508,0
20230913,184800,534507522,508,508,508,508,0
20230913,184700,534507522,508,508,508,508,0
20230913,184600,534507522,508,508,508,508,0
20230913,184500,534507522,508,508,508,508,0
20230913,184400,534507522,508,508,508,508,0
20230913,184300,534507522,508,508,508,508,0
20230913,184200,534507522,508,508,508,508,0
20230913,184100,534507522,508,508,508,508,13001
20230913,184000,534507522,508,508,508,508,0
20230913,183900,534507522,508,508,508,508,0
20230913,183800,534507522,508,508,508,508,0
20230913,183700,534507522,508,508,508,508,0
20230913,183600,534507522,508,508,508,508,0
20230913,183500,534507522,508,508,508,508,0
20230913,183400,534507522,508,508,508,508,0
20230913,183300,534507522,508,508,508,508,0
20230913,183200,534507522,508,508,508,508,0
20230913,183100,534507522,508,508,508,508,0
20230913,183000,534507522,508,508,508,508,0
20230913,182900,534507522,508,508,508,508,0
20230913,182800,534507522,508,508,508,508,0
20230913,182700,534507522,508,508,508,508,0
20230913,182600,534507522,508,508,508,508,0
20230913,182500,534507522,508,508,508,508,0
20230913,182400,534507522,508,508,508,508,0
20230913,182300,534507522,508,508,508,508,0
20230913,182200,534507522,508,508,508,508,0
20230913,182100,534507522,508,508,508,508,0
20230913,182000,534507522,508,508,508,508,0
20230913,181900,534507522,508,508,508,508,0
20230913,181800,534507522,508,508,508,508,0
20230913,181700,534507522,508,508,508,508,0
20230913,181600,534507522,508,508,508,508,0
20230913,181500,534507522,508,508,508,508,0
20230913,181400,534507522,508,508,508,508,0
20230913,181300,534507522,508,508,508,508,0
20230913,181200,534507522,508,508,508,508,0
20230913,181100,534507522,508,508,508,508,13001
20230913,181000,534507522,508,508,508,508,0
20230913,180900,534507522,508,508,508,508,0
20230913,180800,534507522,508,508,508,508,0
20230913,180700,534507522,508,508,508,508,0
20230913,180600,534507522,508,508,508,508,0
20230913,180500,534507522,508,508,508,508,0
20230913,180400,534507522,508,508,508,508,0
20230913,180300,534507522,508,508,508,508,0
20230913,180200,534507522,508,508,508,508,0
20230913,180100,534507522,508,508,508,508,0
20230913,180000,534507522,508,508,508,508,0
20230913,175900,534507522,508,508,508,508,0
20230913,175800,534507522,508,508,508,508,0
20230913,175700,534507522,508,508,508,508,0
20230913,175600,534507522,508,508,508,508,0
20230913,175500,534507522,508,508,508,508,0
20230913,175400,534507522,508,508,508,508,0
20230913,175300,534507522,508,508,508,508,0
20230913,175200,534507522,508,508,508,508,0
20230913,175100,534507522,508,508,508,508,0
20230913,175000,534507522,508,508,508,508,0
20230913,174900,534507522,508,508,508,508,0
20230913,174800,534507522,508,508,508,508,0
20230913,174700,534507522,508,508,508,508,0
20230913,174600,534507522,508,508,508,508,0
20230913,174500,534507522,508,508,508,508,0
20230913,174400,534507522,508,508,508,508,0
20230913,174300,534507522,508,508,508,508,0
20230913,174200,534507522,508,508,508,508,0
20230913,174100,534507522,508,508,508,508,13001
20230913,174000,534507522,508,508,508,508,0
20230913,173900,534507522,508,508,508,508,0
20230913,173800,534507522,508,508,508,508,0
20230913,173700,534507522,508,508,508,508,0
20230913,173600,534507522,508,508,508,508,0
20230913,173500,534507522,508,508,508,508,0
20230913,173400,534507522,508,508,508,508,0
20230913,173300,534507522,508,508,508,508,0
20230913,173200,534507522,508,508,508,508,0
20230913,173100,534507522,508,508,508,508,0
20230913,173000,534507522,508,508,508,508,0
20230913,172900,534507522,508,508,508,508,0
20230913,172800,534507522,508,508,508,508,0
20230913,172700,534507522,508,508,508,508,0
20230913,172600,534507522,508,508,508,508,0
20230913,172500,534507522,508,508,508,508,0
20230913,172400,534507522,508,508,508,508,0
20230913,172300,534507522,508,508,508,508,0
20230913,172200,534507522,508,508,508,508,0
20230913,172100,534507522,508,508,508,508,0
20230913,172000,534507522,508,508,508,508,0
20230913,171900,534507522,508,508,508,508,0
20230913,171800,534507522,508,508,508,508,0
20230913,171700,534507522,508,508,508,508,0
20230913,171600,534507522,508,508,508,508,0
20230913,171500,534507522,508,508,508,508,0
20230913,171400,534507522,508,508,508,508,0
20230913,171300,534507522,508,508,508,508,0
20230913,171200,534507522,508,508,508,508,0
20230913,171100,534507522,508,508,508,508,13001
20230913,171000,534507522,508,508,508,508,0
20230913,170900,534507522,508,508,508,508,0
20230913,170800,534507522,508,508,508,508,0
20230913,170700,534507522,508,508,508,508,0
20230913,170600,534507522,508,508,508,508,0
20230913,170500,534507522,508,508,508,508,0
20230913,170400,534507522,508,508,508,508,0
20230913,170300,534507522,508,508,508,508,0
20230913,170200,534507522,508,508,508,508,0
20230913,170100,534507522,508,508,508,508,0
20230913,170000,534507522,508,508,508,508,0
20230913,165900,534507522,508,508,508,508,0
20230913,165800,534507522,508,508,508,508,0
20230913,165700,534507522,508,508,508,508,0
20230913,165600,534507522,508,508,508,508,0
20230913,165500,534507522,508,508,508,508,0
20230913,165400,534507522,508,508,508,508,0
20230913,165300,534507522,508,508,508,508,0
20230913,165200,534507522,508,508,508,508,0
20230913,165100,534507522,508,508,508,508,0
20230913,165000,534507522,508,508,508,508,0
20230913,164900,534507522,508,508,508,508,0
20230913,164800,534507522,508,508,508,508,0
20230913,164700,534507522,508,508,508,508,0
20230913,164600,534507522,508,508,508,508,0
20230913,164500,534507522,508,508,508,508,0
20230913,164400,534507522,508,508,508,508,0
20230913,164300,534507522,508,508,508,508,0
20230913,164200,534507522,508,508,508,508,0
20230913,164100,534507522,508,508,508,508,13001
20230913,164000,534507522,508,508,508,508,0
20230913,163900,534507522,508,508,508,508,0
20230913,163800,534507522,508,508,508,508,0
20230913,163700,534507522,508,508,508,508,0
20230913,163600,534507522,508,508,508,508,0
20230913,163500,534507522,508,508,508,508,0
20230913,163400,534507522,508,508,508,508,0
20230913,163300,534507522,508,508,508,508,0
20230913,163200,534507522,508,508,508,508,0
20230913,163100,534507522,508,508,508,508,0
20230913,163000,534507522,508,508,508,508,0
20230913,162900,534507522,508,508,508,508,0
20230913,162800,534507522,508,508,508,508,0
20230913,162700,534507522,508,508,508,508,0
20230913,162600,534507522,508,508,508,508,0
20230913,162500,534507522,508,508,508,508,0
20230913,162400,534507522,508,508,508,508,0
20230913,162300,534507522,508,508,508,508,0
20230913,162200,534507522,508,508,508,508,0
20230913,162100,534507522,508,508,508,508,0
20230913,162000,534507522,508,508,508,508,0
20230913,161900,534507522,508,508,508,508,0
20230913,161800,534507522,508,508,508,508,0
20230913,161700,534507522,508,508,508,508,0
20230913,161600,534507522,508,508,508,508,0
20230913,161500,534507522,508,508,508,508,0
20230913,161400,534507522,508,508,508,508,0
20230913,161300,534507522,508,508,508,508,0
20230913,161200,534507522,508,508,508,508,0
20230913,161100,534507522,508,508,508,508,13001
20230913,161000,534507522,508,508,508,508,0
20230913,160900,534507522,508,508,508,508,0
20230913,160800,534507522,508,508,508,508,0
20230913,160700,534507522,508,508,508,508,0
20230913,160600,534507522,508,508,508,508,0
20230913,160500,534507522,508,508,508,508,0
20230913,160400,534507522,508,508,508,508,0
20230913,160300,534507522,508,508,508,508,0
20230913,160200,534507522,508,508,508,508,0
20230913,160100,534507522,508,508,508,508,0
20230913,160000,534507522,508,508,508,508,0
20230913,155900,534507522,508,508,508,508,0
20230913,155800,534507522,508,508,508,508,0
20230913,155700,534507522,508,508,508,508,0
20230913,155600,534507522,508,508,508,508,0
20230913,155500,534507522,508,508,508,508,0
20230913,155400,534507522,508,508,508,508,0
20230913,155300,534507522,508,508,508,508,0
20230913,155200,534507522,508,508,508,508,0
20230913,155100,534507522,508,508,508,508,0
20230913,155000,534507522,508,508,508,508,0
20230913,154900,534507522,508,508,508,508,0
20230913,154800,534507522,508,508,508,508,0
20230913,154700,534507522,508,508,508,508,0
20230913,154600,534507522,508,508,508,508,0
20230913,154500,534507522,508,508,508,508,0
20230913,154400,534507522,508,508,508,508,0
20230913,154300,534507522,508,508,508,508,0
20230913,154200,534507522,508,508,508,508,0
20230913,154100,534507522,508,508,508,508,13001
20230913,154000,534507522,508,508,508,508,0
20230913,153900,534507522,508,508,508,508,0
20230913,153800,534507522,508,508,508,508,0
20230913,153700,534507522,508,508,508,508,0
20230913,153600,534507522,508,508,508,508,0
20230913,153500,534507522,508,508,508,508,0
20230913,153400,534507522,508,508,508,508,0
20230913,153300,534507522,508,508,508,508,0
20230913,153200,534507522,508,508,508,508,0
20230913,153100,534507522,508,508,508,508,0
20230913,153000,534507522,508,508,508,508,13001
20230913,152900,527903014,509,509,509,509,0
20230913,152800,527903014,509,509,509,509,0
20230913,152700,527903014,509,509,509,509,0
20230913,152600,527903014,509,509,509,509,0
20230913,152500,527903014,509,509,509,509,0
20230913,152400,527903014,509,509,509,509,0
20230913,152300,527903014,509,509,509,509,0
20230913,152200,527903014,509,509,509,509,0
20230913,152100,527903014,509,509,509,509,0
20230913,152000,527903014,509,509,509,509,0
20230913,151900,527903014,509,509,509,509,2561
20230913,151800,526599465,508,508,509,508,3820
20230913,151700,524658893,509,509,509,509,1840
20230913,151600,523722333,509,508,509,508,2
20230913,151500,523721316,509,509,509,509,0
20230913,151400,523721316,509,509,509,508,212
20230913,151300,523613618,509,509,509,509,1
20230913,151200,523613109,508,509,509,508,2001
20230913,151100,522596600,509,509,509,509,0
20230913,151000,522596600,509,509,509,509,10
20230913,150900,522591510,509,509,509,509,51
20230913,150800,522565551,509,509,509,508,2018
20230913,150700,521540389,508,509,509,508,2
20230913,150600,521539372,509,508,509,508,402
20230913,150500,521335153,509,509,509,509,8
20230913,150400,521331081,509,509,509,509,0
20230913,150300,521331081,509,509,509,508,6712
20230913,150200,517920873,509,509,509,509,15
20230913,150100,517913238,509,508,509,508,3003
20230913,150000,516387712,509,509,509,509,0
20230913,145900,516387712,509,508,509,508,2
20230913,145800,516386695,508,509,509,508,21
20230913,145700,516376016,509,509,509,509,7
20230913,145600,516372453,509,509,509,509,3978
20230913,145500,514347651,509,508,509,508,2001
20230913,145400,513331142,509,508,509,508,9003
20230913,145300,508757615,509,509,509,509,1
20230913,145200,508757106,509,509,509,509,200
20230913,145100,508655306,509,509,509,509,198
20230913,145000,508554524,509,509,509,509,50
20230913,144900,508529074,509,509,509,509,0
20230913,144800,508529074,509,509,509,509,1
20230913,144700,508528565,509,509,509,509,0
20230913,144600,508528565,509,509,509,509,0
20230913,144500,508528565,509,509,509,509,451
20230913,144400,508299006,508,509,509,508,105
20230913,144300,508245661,509,509,509,509,100
20230913,144200,508194761,509,509,509,508,806
20230913,144100,507785307,509,508,509,508,1972
20230913,144000,506783429,509,509,509,509,10
20230913,143900,506778339,508,509,509,508,748
20230913,143800,506397619,509,510,510,509,9345
20230913,143700,501640911,510,510,511,510,10031
20230913,143600,496517102,511,511,511,511,0
20230913,143500,496517102,511,511,511,511,1
20230913,143400,496516591,509,510,510,509,5806
20230913,143300,493557462,511,510,511,510,106
20230913,143200,493503401,511,511,511,511,2
20230913,143100,493502379,509,511,511,509,801
20230913,143000,493093070,511,511,511,511,16
20230913,142900,493084894,511,510,511,510,21
20230913,142800,493074183,510,510,510,510,311
20230913,142700,492915573,510,511,511,510,21
20230913,142600,492904862,509,509,509,509,0
20230913,142500,492904862,509,509,509,509,1
20230913,142400,492904353,511,510,511,510,1066
20230913,142300,492359688,511,511,511,511,1
20230913,142200,492359177,510,510,510,510,5000
20230913,142100,489809177,510,510,510,510,0
20230913,142000,489809177,510,510,510,510,8166
20230913,141900,485644517,510,510,510,510,105
20230913,141800,485590967,510,510,510,510,0
20230913,141700,485590967,510,510,510,510,200
20230913,141600,485488967,510,510,510,510,21
20230913,141500,485478257,510,509,510,509,9125
20230913,141400,480833631,509,509,509,509,1
20230913,141300,480833122,509,509,509,509,2
20230913,141200,480832104,509,509,509,509,0
20230913,141100,480832104,509,509,509,509,12
20230913,141000,480825996,509,509,509,509,0
20230913,140900,480825996,509,509,509,509,800
20230913,140800,480418796,509,509,509,509,1
20230913,140700,480418287,508,508,509,508,9006
20230913,140600,475843238,508,508,508,508,5
20230913,140500,475840698,509,509,509,509,1
20230913,140400,475840189,507,509,509,507,15001
20230913,140300,468234680,508,508,510,508,5265
20230913,140200,465560057,509,509,509,508,29406
20230913,140100,450610167,509,509,509,509,40000
20230913,140000,430250167,510,509,510,509,101
20230913,135900,430198757,511,511,511,511,0
20230913,135800,430198757,511,511,511,511,0
20230913,135700,430198757,511,511,511,511,17
20230913,135600,430190070,511,509,511,509,30
20230913,135500,430174794,510,510,510,510,0
20230913,135400,430174794,510,510,510,510,0
20230913,135300,430174794,510,511,511,510,20002
20230913,135200,419973772,511,511,511,511,0
20230913,135100,419973772,511,511,511,511,3
20230913,135000,419972239,511,511,511,511,200
20230913,134900,419870039,511,511,511,511,1
20230913,134800,419869528,510,510,510,510,1
20230913,134700,419869018,511,511,511,511,37
20230913,134600,419850111,511,511,511,511,1
20230913,134500,419849600,511,511,511,511,0
20230913,134400,419849600,511,510,511,510,2
20230913,134300,419848579,512,512,512,512,10
20230913,134200,419843459,512,512,512,512,0
20230913,134100,419843459,512,512,512,511,3700
20230913,134000,417952753,511,512,512,511,4064
20230913,133900,415874884,513,512,513,512,3642
20230913,133800,414009484,511,511,512,511,346
20230913,133700,413832582,512,512,512,512,0
20230913,133600,413832582,512,511,512,511,17
20230913,133500,413823880,512,512,512,512,3
20230913,133400,413822344,512,512,512,512,10000
20230913,133300,408702344,512,512,512,512,43
20230913,133200,408680328,512,511,512,511,10
20230913,133100,408675215,512,511,512,511,321
20230913,133000,408511163,512,511,512,511,1791
20230913,132900,407595961,512,512,512,512,1481
20230913,132800,406837689,512,512,512,512,3006
20230913,132700,405298617,511,512,512,511,95
20230913,132600,405249981,512,512,512,512,16
20230913,132500,405241789,511,511,511,511,16719
20230913,132400,396698380,511,511,511,511,9
20230913,132300,396693781,511,511,511,511,4
20230913,132200,396691737,510,510,510,510,1579
20230913,132100,395886447,510,510,510,510,0
20230913,132000,395886447,510,510,510,510,0
20230913,131900,395886447,510,510,510,510,0
20230913,131800,395886447,510,510,510,510,1205
20230913,131700,395271897,510,510,510,510,0
20230913,131600,395271897,510,510,510,510,0
20230913,131500,395271897,510,510,510,510,9890
20230913,131400,390227997,511,511,511,511,0
20230913,131300,390227997,511,511,511,511,0
20230913,131200,390227997,511,510,511,510,101
20230913,131100,390176387,511,511,511,511,14
20230913,131000,390169233,510,510,510,510,61
20230913,130900,390138123,510,512,512,510,246
20230913,130800,390012639,512,511,512,511,12673
20230913,130700,383535158,511,511,511,511,50
20230913,130600,383509608,511,511,511,511,1823
20230913,130500,382578055,511,510,511,510,1282
20230913,130400,381924153,510,510,510,510,200
20230913,130300,381822153,511,511,511,511,205
20230913,130200,381717398,510,511,511,510,6156
20230913,130100,378571683,511,511,511,511,20
20230913,130000,378561463,511,511,511,511,20
20230913,125900,378551243,511,511,511,511,10
20230913,125800,378546133,511,511,511,511,0
20230913,125700,378546133,511,511,511,511,0
20230913,125600,378546133,511,511,511,511,0
20230913,125500,378546133,511,511,511,511,101
20230913,125400,378494522,511,511,511,511,0
20230913,125300,378494522,511,511,511,511,1
20230913,125200,378494011,510,510,510,510,6922
20230913,125100,374963791,509,509,509,509,0
20230913,125000,374963791,509,509,509,509,4
20230913,124900,374961755,509,509,509,509,0
20230913,124800,374961755,509,509,509,509,0
20230913,124700,374961755,509,509,509,509,0
20230913,124600,374961755,509,509,509,509,15
20230913,124500,374954120,509,510,510,509,703
20230913,124400,374596290,510,510,510,510,8000
20230913,124300,370516290,510,510,510,510,227
20230913,124200,370400520,510,509,510,509,74
20230913,124100,370362782,509,509,509,509,655
20230913,124000,370029387,510,509,510,509,2755
20230913,123900,368624829,509,509,509,509,87
20230913,123800,368580546,509,509,509,509,2418
20230913,123700,367349784,509,509,509,509,8956
20230913,123600,362791180,509,509,509,509,100
20230913,123500,362740280,509,509,509,509,10966
20230913,123400,357158586,510,510,510,510,116
20230913,123300,357099426,510,510,510,510,20
20230913,123200,357089226,510,510,510,510,990
20230913,123100,356584326,509,509,509,509,0
20230913,123000,356584326,509,509,509,509,11462
20230913,122900,350750168,509,508,509,508,363
20230913,122800,350565754,509,510,510,509,110
20230913,122700,350509664,510,510,510,510,105
20230913,122600,350456114,509,508,509,508,8199
20230913,122500,346290287,508,508,508,508,110
20230913,122400,346234407,508,508,508,508,100
20230913,122300,346183607,508,508,508,508,7
20230913,122200,346180051,508,508,508,508,2
20230913,122100,346179035,508,508,508,508,5
20230913,122000,346176495,508,508,508,508,6168
20230913,121900,343043151,508,508,508,508,0
20230913,121800,343043151,508,508,508,508,0
20230913,121700,343043151,508,508,508,508,0
20230913,121600,343043151,508,508,508,508,200
20230913,121500,342941551,508,508,508,508,700
20230913,121400,342585951,508,508,508,508,11360
20230913,121300,336815071,508,508,508,508,0
20230913,121200,336815071,508,508,508,508,0
20230913,121100,336815071,508,508,508,508,0
20230913,121000,336815071,508,508,508,508,15200
20230913,120900,329093471,509,509,509,509,1500
20230913,120800,328329971,509,509,509,509,0
20230913,120700,328329971,509,509,509,509,500
20230913,120600,328075471,508,508,508,508,187
20230913,120500,327980475,508,508,508,508,60
20230913,120400,327949995,508,508,508,508,450
20230913,120300,327721395,508,508,508,508,4
20230913,120200,327719363,508,508,508,508,1
20230913,120100,327718855,508,508,508,508,16
20230913,120000,327710727,508,508,508,508,0
20230913,115900,327710727,508,508,508,508,5070
20230913,115800,325135167,508,508,508,508,12
20230913,115700,325129071,508,508,508,508,13
20230913,115600,325122467,508,508,508,508,79
20230913,115500,325082335,508,508,508,508,0
20230913,115400,325082335,508,508,508,508,0
20230913,115300,325082335,508,508,508,508,886
20230913,115200,324632247,508,508,508,508,43
20230913,115100,324610403,508,508,508,508,132
20230913,115000,324543347,507,507,507,507,1125
20230913,114900,323972972,508,507,508,507,1092
20230913,114800,323418246,507,507,507,507,0
20230913,114700,323418246,507,508,508,507,65
20230913,114600,323385236,507,507,507,507,11130
20230913,114500,317742326,506,507,507,506,2829
20230913,114400,316308033,507,508,508,507,41691
20230913,114300,295170493,508,508,508,508,105
20230913,114200,295117153,508,508,508,508,79
20230913,114100,295077021,508,509,509,508,5317
20230913,114000,292375984,509,508,509,508,37
20230913,113900,292357187,507,507,507,507,1
20230913,113800,292356680,508,508,508,508,12
20230913,113700,292350584,508,508,508,508,2000
20230913,113600,291334584,508,508,508,508,2308
20230913,113500,290162120,509,509,509,509,32
20230913,113400,290145832,509,509,509,509,465
20230913,113300,289909147,509,509,509,509,1670
20230913,113200,289059117,509,509,509,509,3
20230913,113100,289057590,509,509,509,509,4
20230913,113000,289055554,507,509,509,507,7469
20230913,112900,285266962,509,509,509,507,11344
20230913,112800,279504457,509,510,510,509,935
20230913,112700,279028536,509,509,509,509,298
20230913,112600,278876854,509,509,509,509,500
20230913,112500,278622354,510,510,510,510,1
20230913,112400,278621844,509,509,509,509,1505
20230913,112300,277855799,509,509,509,509,50
20230913,112200,277830349,509,509,509,509,17
20230913,112100,277821696,509,509,509,509,359
20230913,112000,277638965,509,509,509,509,7019
20230913,111900,274066294,510,509,510,509,20
20230913,111800,274056113,509,508,509,508,6227
20230913,111700,270887070,508,508,508,508,500
20230913,111600,270633070,508,508,508,508,500
20230913,111500,270379070,508,508,508,508,240
20230913,111400,270257150,508,507,508,507,9894
20230913,111300,265232498,508,508,508,508,0
20230913,111200,265232498,508,507,508,507,1212
20230913,111100,264617014,507,507,507,507,0
20230913,111000,264617014,507,507,507,507,30
20230913,110900,264601804,507,508,508,507,1506
20230913,110800,263838257,507,507,507,507,0
20230913,110700,263838257,507,508,508,507,502
20230913,110600,263583243,507,508,508,507,676
20230913,110500,263240490,508,509,509,507,6906
20230913,110400,259731819,509,509,509,509,14
20230913,110300,259724693,509,509,509,509,100
20230913,110200,259673793,509,508,509,508,20080
20230913,110100,249473073,509,508,509,508,1005
20230913,110000,248962528,509,509,509,509,1000
20230913,105900,248453528,508,508,508,508,1903
20230913,105800,247486804,508,508,508,508,1
20230913,105700,247486296,509,509,509,509,46
20230913,105600,247462882,509,509,509,509,5021
20230913,105500,244907193,508,509,509,508,163
20230913,105400,244824289,509,509,509,508,3500
20230913,105300,243046119,509,509,509,509,7
20230913,105200,243042556,509,508,509,508,2729
20230913,105100,241656108,507,507,507,507,2
20230913,105000,241655094,507,507,507,507,3183
20230913,104900,240041313,508,507,508,507,510
20230913,104800,239782733,507,507,507,507,92
20230913,104700,239736089,507,508,508,507,20473
20230913,104600,229336105,508,508,508,508,304
20230913,104500,229181673,508,509,509,508,4515
20230913,104400,226888049,509,509,509,509,286
20230913,104300,226742475,508,509,509,508,178
20230913,104200,226651877,508,508,508,508,296
20230913,104100,226501509,508,509,509,508,290
20230913,104000,226353999,509,509,509,509,400
20230913,103900,226150399,510,510,510,509,5090
20230913,103800,223559289,510,510,510,510,501
20230913,103700,223303779,509,508,509,508,5687
20230913,103600,220411544,509,510,510,509,12720
20230913,103500,213936263,510,510,510,510,1
20230913,103400,213935753,510,509,510,509,3989
20230913,103300,211901986,509,509,509,509,87
20230913,103200,211857703,509,509,509,509,293
20230913,103100,211708566,509,509,509,509,517
20230913,103000,211445413,509,509,509,509,500
20230913,102900,211190913,509,509,509,509,1
20230913,102800,211190404,508,508,508,508,0
20230913,102700,211190404,508,508,508,508,2
20230913,102600,211189388,508,509,509,508,6467
20230913,102500,207899087,509,509,509,509,6745
20230913,102400,204465882,510,509,510,509,15157
20230913,102300,196749598,509,509,509,509,9753
20230913,102200,191785321,508,508,508,508,0
20230913,102100,191785321,508,508,508,508,0
20230913,102000,191785321,508,508,508,508,0
20230913,101900,191785321,508,508,508,508,10145
20230913,101800,186631661,507,507,507,507,1049
20230913,101700,186099818,508,508,508,508,21
20230913,101600,186089150,508,508,508,508,2105
20230913,101500,185019810,508,508,508,508,503
20230913,101400,184764286,508,508,508,508,0
20230913,101300,184764286,508,508,508,508,1236
20230913,101200,184136398,508,510,510,508,9293
20230913,101100,179403376,510,510,510,510,8
20230913,101000,179399296,508,508,508,508,8128
20230913,100900,175270272,508,508,508,508,3501
20230913,100800,173491764,508,507,508,507,17
20230913,100700,173483143,507,507,507,507,0
20230913,100600,173483143,507,507,507,507,1582
20230913,100500,172681069,507,507,507,507,960
20230913,100400,172194349,508,508,508,507,20139
20230913,100300,161983737,508,508,508,508,764
20230913,100200,161595625,508,508,508,508,793
20230913,100100,161192781,507,507,507,507,300
20230913,100000,161040681,508,508,508,508,16096
20230913,095900,152863913,509,510,510,509,1413
20230913,095800,152144693,510,510,510,510,700
20230913,095700,151787693,508,508,508,508,18174
20230913,095600,142555301,508,508,508,507,3080
20230913,095500,140991047,508,509,509,508,1263
20230913,095400,140348259,508,510,510,508,19501
20230913,095300,130435247,510,510,510,510,12
20230913,095200,130429127,510,510,510,510,1
20230913,095100,130428617,510,509,510,509,2609
20230913,095000,129100633,510,510,510,510,0
20230913,094900,129100633,510,510,510,509,733
20230913,094800,128726903,510,508,510,508,2458
20230913,094700,127477313,508,510,510,508,234
20230913,094600,127357975,510,510,510,509,306
20230913,094500,127202015,509,509,509,509,50
20230913,094400,127176565,508,508,508,508,0
20230913,094300,127176565,508,508,508,508,0
20230913,094200,127176565,508,510,510,508,1141
20230913,094100,126596879,511,511,511,510,115
20230913,094000,126538138,510,509,510,509,4332
20230913,093900,124330863,511,510,511,510,52
20230913,093800,124304312,509,511,511,509,5684
20230913,093700,121409894,512,510,512,510,1965
20230913,093600,120407558,511,512,512,511,365
20230913,093500,120220743,512,512,512,512,322
20230913,093400,120055879,510,510,510,510,2198
20230913,093300,118934899,510,512,512,510,1628
20230913,093200,118104539,511,512,512,511,1111
20230913,093100,117536813,512,512,512,512,1733
20230913,093000,116649517,512,510,512,510,4940
20230913,092900,114129251,510,509,510,509,443
20230913,092800,113903661,509,509,509,509,111
20230913,092700,113847162,508,508,508,508,0
20230913,092600,113847162,508,509,509,508,3918
20230913,092500,111853461,508,508,508,508,1776
20230913,092400,110951253,508,509,509,508,20524
20230913,092300,100524990,509,510,510,509,3865
20230913,092200,98555397,510,510,511,510,24017
20230913,092100,86306627,511,511,511,511,990
20230913,092000,85800737,511,512,512,510,8096
20230913,091900,81663663,512,512,512,512,2167
20230913,091800,80554159,512,511,512,510,216
20230913,091700,80443787,512,510,512,510,1232
20230913,091600,79815065,510,510,510,510,1
20230913,091500,79814555,512,512,512,510,7955
20230913,091400,75757378,510,511,511,510,838
20230913,091300,75329163,511,512,512,511,18541
20230913,091200,65850885,512,511,512,511,7664
20230913,091100,61926927,511,513,513,511,1850
20230913,091000,60979752,512,512,513,512,5307
20230913,090900,58262565,512,511,512,511,12076
20230913,090800,52080969,511,510,511,510,29656
20230913,090700,36953475,510,512,512,510,7347
20230913,090600,33197489,510,509,510,509,339
20230913,090500,33024624,510,511,512,508,3520
20230913,090400,31230489,511,508,511,508,7886
20230913,090300,27208120,510,510,511,509,12169
20230913,090200,21001920,508,511,511,508,7320
20230913,090100,17283354,512,505,512,505,4528
20230913,090000,14986070,504,504,508,504,29712