stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191000,350230431,511,511,511,511,16045
20230914,190900,350230431,511,511,511,511,0
20230914,190800,350230431,511,511,511,511,0
20230914,190700,350230431,511,511,511,511,0
20230914,190600,350230431,511,511,511,511,0
20230914,190500,350230431,511,511,511,511,0
20230914,190400,350230431,511,511,511,511,0
20230914,190300,350230431,511,511,511,511,0
20230914,190200,350230431,511,511,511,511,0
20230914,190100,350230431,511,511,511,511,0
20230914,190000,350230431,511,511,511,511,0
20230914,185900,350230431,511,511,511,511,0
20230914,185800,350230431,511,511,511,511,0
20230914,185700,350230431,511,511,511,511,0
20230914,185600,350230431,511,511,511,511,0
20230914,185500,350230431,511,511,511,511,0
20230914,185400,350230431,511,511,511,511,0
20230914,185300,350230431,511,511,511,511,0
20230914,185200,350230431,511,511,511,511,0
20230914,185100,350230431,511,511,511,511,0
20230914,185000,350230431,511,511,511,511,0
20230914,184900,350230431,511,511,511,511,0
20230914,184800,350230431,511,511,511,511,0
20230914,184700,350230431,511,511,511,511,0
20230914,184600,350230431,511,511,511,511,0
20230914,184500,350230431,511,511,511,511,0
20230914,184400,350230431,511,511,511,511,0
20230914,184300,350230431,511,511,511,511,0
20230914,184200,350230431,511,511,511,511,0
20230914,184100,350230431,511,511,511,511,0
20230914,184000,350230431,511,511,511,511,16045
20230914,183900,350230431,511,511,511,511,0
20230914,183800,350230431,511,511,511,511,0
20230914,183700,350230431,511,511,511,511,0
20230914,183600,350230431,511,511,511,511,0
20230914,183500,350230431,511,511,511,511,0
20230914,183400,350230431,511,511,511,511,0
20230914,183300,350230431,511,511,511,511,0
20230914,183200,350230431,511,511,511,511,0
20230914,183100,350230431,511,511,511,511,0
20230914,183000,350230431,511,511,511,511,0
20230914,182900,350230431,511,511,511,511,0
20230914,182800,350230431,511,511,511,511,0
20230914,182700,350230431,511,511,511,511,0
20230914,182600,350230431,511,511,511,511,0
20230914,182500,350230431,511,511,511,511,0
20230914,182400,350230431,511,511,511,511,0
20230914,182300,350230431,511,511,511,511,0
20230914,182200,350230431,511,511,511,511,0
20230914,182100,350230431,511,511,511,511,0
20230914,182000,350230431,511,511,511,511,0
20230914,181900,350230431,511,511,511,511,0
20230914,181800,350230431,511,511,511,511,0
20230914,181700,350230431,511,511,511,511,0
20230914,181600,350230431,511,511,511,511,0
20230914,181500,350230431,511,511,511,511,0
20230914,181400,350230431,511,511,511,511,0
20230914,181300,350230431,511,511,511,511,0
20230914,181200,350230431,511,511,511,511,0
20230914,181100,350230431,511,511,511,511,0
20230914,181000,350230431,511,511,511,511,16045
20230914,180900,350230431,511,511,511,511,0
20230914,180800,350230431,511,511,511,511,0
20230914,180700,350230431,511,511,511,511,0
20230914,180600,350230431,511,511,511,511,0
20230914,180500,350230431,511,511,511,511,0
20230914,180400,350230431,511,511,511,511,0
20230914,180300,350230431,511,511,511,511,0
20230914,180200,350230431,511,511,511,511,0
20230914,180100,350230431,511,511,511,511,0
20230914,180000,350230431,511,511,511,511,0
20230914,175900,350230431,511,511,511,511,0
20230914,175800,350230431,511,511,511,511,0
20230914,175700,350230431,511,511,511,511,0
20230914,175600,350230431,511,511,511,511,0
20230914,175500,350230431,511,511,511,511,0
20230914,175400,350230431,511,511,511,511,0
20230914,175300,350230431,511,511,511,511,0
20230914,175200,350230431,511,511,511,511,0
20230914,175100,350230431,511,511,511,511,0
20230914,175000,350230431,511,511,511,511,0
20230914,174900,350230431,511,511,511,511,0
20230914,174800,350230431,511,511,511,511,0
20230914,174700,350230431,511,511,511,511,0
20230914,174600,350230431,511,511,511,511,0
20230914,174500,350230431,511,511,511,511,0
20230914,174400,350230431,511,511,511,511,0
20230914,174300,350230431,511,511,511,511,0
20230914,174200,350230431,511,511,511,511,0
20230914,174100,350230431,511,511,511,511,0
20230914,174000,350230431,511,511,511,511,16045
20230914,173900,350230431,511,511,511,511,0
20230914,173800,350230431,511,511,511,511,0
20230914,173700,350230431,511,511,511,511,0
20230914,173600,350230431,511,511,511,511,0
20230914,173500,350230431,511,511,511,511,0
20230914,173400,350230431,511,511,511,511,0
20230914,173300,350230431,511,511,511,511,0
20230914,173200,350230431,511,511,511,511,0
20230914,173100,350230431,511,511,511,511,0
20230914,173000,350230431,511,511,511,511,0
20230914,172900,350230431,511,511,511,511,0
20230914,172800,350230431,511,511,511,511,0
20230914,172700,350230431,511,511,511,511,0
20230914,172600,350230431,511,511,511,511,0
20230914,172500,350230431,511,511,511,511,0
20230914,172400,350230431,511,511,511,511,0
20230914,172300,350230431,511,511,511,511,0
20230914,172200,350230431,511,511,511,511,0
20230914,172100,350230431,511,511,511,511,0
20230914,172000,350230431,511,511,511,511,0
20230914,171900,350230431,511,511,511,511,0
20230914,171800,350230431,511,511,511,511,0
20230914,171700,350230431,511,511,511,511,0
20230914,171600,350230431,511,511,511,511,0
20230914,171500,350230431,511,511,511,511,0
20230914,171400,350230431,511,511,511,511,0
20230914,171300,350230431,511,511,511,511,0
20230914,171200,350230431,511,511,511,511,0
20230914,171100,350230431,511,511,511,511,0
20230914,171000,350230431,511,511,511,511,16045
20230914,170900,350230431,511,511,511,511,0
20230914,170800,350230431,511,511,511,511,0
20230914,170700,350230431,511,511,511,511,0
20230914,170600,350230431,511,511,511,511,0
20230914,170500,350230431,511,511,511,511,0
20230914,170400,350230431,511,511,511,511,0
20230914,170300,350230431,511,511,511,511,0
20230914,170200,350230431,511,511,511,511,0
20230914,170100,350230431,511,511,511,511,0
20230914,170000,350230431,511,511,511,511,0
20230914,165900,350230431,511,511,511,511,0
20230914,165800,350230431,511,511,511,511,0
20230914,165700,350230431,511,511,511,511,0
20230914,165600,350230431,511,511,511,511,0
20230914,165500,350230431,511,511,511,511,0
20230914,165400,350230431,511,511,511,511,0
20230914,165300,350230431,511,511,511,511,0
20230914,165200,350230431,511,511,511,511,0
20230914,165100,350230431,511,511,511,511,0
20230914,165000,350230431,511,511,511,511,0
20230914,164900,350230431,511,511,511,511,0
20230914,164800,350230431,511,511,511,511,0
20230914,164700,350230431,511,511,511,511,0
20230914,164600,350230431,511,511,511,511,0
20230914,164500,350230431,511,511,511,511,0
20230914,164400,350230431,511,511,511,511,0
20230914,164300,350230431,511,511,511,511,0
20230914,164200,350230431,511,511,511,511,0
20230914,164100,350230431,511,511,511,511,0
20230914,164000,350230431,511,511,511,511,16045
20230914,163900,350230431,511,511,511,511,0
20230914,163800,350230431,511,511,511,511,0
20230914,163700,350230431,511,511,511,511,0
20230914,163600,350230431,511,511,511,511,0
20230914,163500,350230431,511,511,511,511,0
20230914,163400,350230431,511,511,511,511,0
20230914,163300,350230431,511,511,511,511,0
20230914,163200,350230431,511,511,511,511,0
20230914,163100,350230431,511,511,511,511,0
20230914,163000,350230431,511,511,511,511,0
20230914,162900,350230431,511,511,511,511,0
20230914,162800,350230431,511,511,511,511,0
20230914,162700,350230431,511,511,511,511,0
20230914,162600,350230431,511,511,511,511,0
20230914,162500,350230431,511,511,511,511,0
20230914,162400,350230431,511,511,511,511,0
20230914,162300,350230431,511,511,511,511,0
20230914,162200,350230431,511,511,511,511,0
20230914,162100,350230431,511,511,511,511,0
20230914,162000,350230431,511,511,511,511,0
20230914,161900,350230431,511,511,511,511,0
20230914,161800,350230431,511,511,511,511,0
20230914,161700,350230431,511,511,511,511,0
20230914,161600,350230431,511,511,511,511,0
20230914,161500,350230431,511,511,511,511,0
20230914,161400,350230431,511,511,511,511,0
20230914,161300,350230431,511,511,511,511,0
20230914,161200,350230431,511,511,511,511,0
20230914,161100,350230431,511,511,511,511,0
20230914,161000,350230431,511,511,511,511,16045
20230914,160900,350230431,511,511,511,511,0
20230914,160800,350230431,511,511,511,511,0
20230914,160700,350230431,511,511,511,511,0
20230914,160600,350230431,511,511,511,511,0
20230914,160500,350230431,511,511,511,511,0
20230914,160400,350230431,511,511,511,511,0
20230914,160300,350230431,511,511,511,511,0
20230914,160200,350230431,511,511,511,511,0
20230914,160100,350230431,511,511,511,511,0
20230914,160000,350230431,511,511,511,511,0
20230914,155900,350230431,511,511,511,511,0
20230914,155800,350230431,511,511,511,511,0
20230914,155700,350230431,511,511,511,511,0
20230914,155600,350230431,511,511,511,511,0
20230914,155500,350230431,511,511,511,511,0
20230914,155400,350230431,511,511,511,511,0
20230914,155300,350230431,511,511,511,511,0
20230914,155200,350230431,511,511,511,511,0
20230914,155100,350230431,511,511,511,511,0
20230914,155000,350230431,511,511,511,511,0
20230914,154900,350230431,511,511,511,511,0
20230914,154800,350230431,511,511,511,511,0
20230914,154700,350230431,511,511,511,511,0
20230914,154600,350230431,511,511,511,511,0
20230914,154500,350230431,511,511,511,511,0
20230914,154400,350230431,511,511,511,511,0
20230914,154300,350230431,511,511,511,511,0
20230914,154200,350230431,511,511,511,511,0
20230914,154100,350230431,511,511,511,511,0
20230914,154000,350230431,511,511,511,511,16045
20230914,153900,350230431,511,511,511,511,0
20230914,153800,350230431,511,511,511,511,0
20230914,153700,350230431,511,511,511,511,0
20230914,153600,350230431,511,511,511,511,0
20230914,153500,350230431,511,511,511,511,0
20230914,153400,350230431,511,511,511,511,0
20230914,153300,350230431,511,511,511,511,0
20230914,153200,350230431,511,511,511,511,0
20230914,153100,350230431,511,511,511,511,0
20230914,153000,350230431,511,511,511,511,16045
20230914,152900,342031436,513,513,513,513,0
20230914,152800,342031436,513,513,513,513,0
20230914,152700,342031436,513,513,513,513,0
20230914,152600,342031436,513,513,513,513,0
20230914,152500,342031436,513,513,513,513,0
20230914,152400,342031436,513,513,513,513,0
20230914,152300,342031436,513,513,513,513,0
20230914,152200,342031436,513,513,513,513,0
20230914,152100,342031436,513,513,513,513,0
20230914,152000,342031436,513,513,513,513,0
20230914,151900,342031436,513,512,513,512,539
20230914,151800,341755426,512,512,512,511,1361
20230914,151700,341058941,512,513,513,512,241
20230914,151600,340935548,511,513,513,511,4377
20230914,151500,338696175,513,512,513,512,341
20230914,151400,338521582,512,512,512,511,2138
20230914,151300,337427144,513,513,513,513,6
20230914,151200,337424066,513,513,513,513,1
20230914,151100,337423553,512,512,512,512,500
20230914,151000,337167553,513,513,513,513,0
20230914,150900,337167553,513,513,513,512,3648
20230914,150800,335298306,513,513,513,513,207
20230914,150700,335192115,512,512,512,512,1830
20230914,150600,334255155,512,512,512,512,10
20230914,150500,334250035,512,511,512,510,4197
20230914,150400,332105282,511,511,511,511,7000
20230914,150300,328528282,512,512,512,512,2
20230914,150200,328527258,511,512,513,511,12940
20230914,150100,321910238,512,513,513,512,2187
20230914,150000,320790484,512,512,512,512,1368
20230914,145900,320090068,513,513,513,513,5
20230914,145800,320087503,513,513,513,513,46
20230914,145700,320063905,512,512,513,512,1281
20230914,145600,319407833,512,512,512,512,4462
20230914,145500,317123289,512,512,512,512,0
20230914,145400,317123289,512,512,512,512,2400
20230914,145300,315894489,512,512,512,512,1
20230914,145200,315893977,511,511,511,511,184
20230914,145100,315799953,511,511,511,511,0
20230914,145000,315799953,511,511,511,511,1000
20230914,144900,315288953,512,512,512,512,600
20230914,144800,314981753,512,513,513,512,452
20230914,144700,314750129,513,513,513,513,0
20230914,144600,314750129,513,513,513,513,0
20230914,144500,314750129,513,513,513,513,1
20230914,144400,314749616,513,512,513,512,803
20230914,144300,314338477,512,512,512,512,0
20230914,144200,314338477,512,512,512,512,5128
20230914,144100,311712941,512,512,512,511,711
20230914,144000,311349596,512,512,512,512,0
20230914,143900,311349596,512,511,512,511,1227
20230914,143800,310721373,512,511,512,511,2168
20230914,143700,309613524,511,511,511,511,6
20230914,143600,309610458,511,511,511,511,3000
20230914,143500,308077458,511,511,511,511,3000
20230914,143400,306544458,511,511,511,511,968
20230914,143300,306049810,511,512,512,511,420
20230914,143200,305835090,511,511,511,511,0
20230914,143100,305835090,511,511,511,511,500
20230914,143000,305579590,512,511,512,511,3001
20230914,142900,304046078,512,512,512,512,6
20230914,142800,304043006,512,512,512,512,206
20230914,142700,303937534,512,512,512,512,100
20230914,142600,303886334,512,512,512,512,210
20230914,142500,303778814,512,512,512,512,1003
20230914,142400,303265278,512,512,512,512,1725
20230914,142300,302382078,512,512,512,512,909
20230914,142200,301916670,511,511,511,511,66
20230914,142100,301882944,511,511,511,511,0
20230914,142000,301882944,511,511,511,511,0
20230914,141900,301882944,511,511,511,511,2593
20230914,141800,300557921,511,511,511,511,100
20230914,141700,300506821,511,511,511,511,0
20230914,141600,300506821,511,511,511,511,0
20230914,141500,300506821,511,511,511,511,0
20230914,141400,300506821,511,511,511,511,0
20230914,141300,300506821,511,511,511,511,10001
20230914,141200,295396310,511,511,511,511,0
20230914,141100,295396310,511,511,511,511,2736
20230914,141000,293998214,512,512,512,512,30
20230914,140900,293982854,511,511,511,511,1
20230914,140800,293982343,512,512,512,512,0
20230914,140700,293982343,512,512,512,512,0
20230914,140600,293982343,512,512,512,512,40
20230914,140500,293961863,512,512,512,512,7
20230914,140400,293958279,513,511,513,511,2
20230914,140300,293957255,513,513,513,513,25
20230914,140200,293944430,513,513,513,513,2
20230914,140100,293943404,513,513,513,513,0
20230914,140000,293943404,513,513,513,513,0
20230914,135900,293943404,513,512,513,512,11107
20230914,135800,288256619,511,511,511,511,0
20230914,135700,288256619,511,510,511,510,310
20230914,135600,288098309,510,510,510,510,0
20230914,135500,288098309,510,512,512,510,1001
20230914,135400,287585799,512,512,512,512,2
20230914,135300,287584775,510,510,510,510,0
20230914,135200,287584775,510,510,510,510,100
20230914,135100,287533775,512,510,512,510,1306
20230914,135000,286866409,511,511,511,511,35
20230914,134900,286848524,511,511,511,511,249
20230914,134800,286721285,511,511,511,511,400
20230914,134700,286516885,511,510,511,510,20001
20230914,134600,276316374,511,510,511,510,11
20230914,134500,276310754,511,511,511,511,2763
20230914,134400,274898861,512,512,512,512,134
20230914,134300,274830253,512,511,512,511,1870
20230914,134200,273874681,511,511,511,510,5487
20230914,134100,271074491,511,511,511,511,4232
20230914,134000,268911939,512,512,512,512,8
20230914,133900,268907843,512,512,512,512,0
20230914,133800,268907843,512,512,512,512,1
20230914,133700,268907331,512,512,512,512,5
20230914,133600,268904771,512,512,512,512,128
20230914,133500,268839235,512,510,512,510,508
20230914,133400,268579647,510,510,510,510,1
20230914,133300,268579137,511,511,511,511,201
20230914,133200,268476426,511,510,511,510,155
20230914,133100,268397272,511,511,511,511,1
20230914,133000,268396761,511,511,511,511,1
20230914,132900,268396250,512,512,512,512,1
20230914,132800,268395738,512,512,512,512,5
20230914,132700,268393178,510,510,510,510,209
20230914,132600,268286588,512,512,512,512,1011
20230914,132500,267768956,511,511,511,511,3200
20230914,132400,266133756,511,511,511,511,5
20230914,132300,266131201,511,511,511,511,0
20230914,132200,266131201,511,511,511,511,3
20230914,132100,266129668,511,511,511,511,0
20230914,132000,266129668,511,511,511,511,78
20230914,131900,266089810,511,511,511,511,5
20230914,131800,266087255,510,511,511,510,16
20230914,131700,266079091,511,511,511,511,0
20230914,131600,266079091,511,511,511,511,923
20230914,131500,265607438,511,511,511,511,1
20230914,131400,265606927,512,511,512,511,4577
20230914,131300,263268079,511,511,511,511,43
20230914,131200,263246106,511,511,511,511,1355
20230914,131100,262553701,511,511,511,511,520
20230914,131000,262287981,511,511,511,511,1000
20230914,130900,261776981,511,511,511,511,244
20230914,130800,261652297,509,509,509,509,0
20230914,130700,261652297,509,510,510,509,10166
20230914,130600,256477309,511,510,511,510,211
20230914,130500,256369688,511,511,511,511,12
20230914,130400,256363556,511,511,511,511,3
20230914,130300,256362023,512,512,512,512,0
20230914,130200,256362023,512,512,512,512,0
20230914,130100,256362023,512,511,512,511,8128
20230914,130000,252208614,509,511,511,509,99
20230914,125900,252158027,510,512,512,509,43382
20230914,125800,230039525,512,511,512,511,2
20230914,125700,230038502,511,512,512,511,405
20230914,125600,229831145,513,513,513,513,1
20230914,125500,229830632,512,512,512,512,0
20230914,125400,229830632,512,512,512,512,20
20230914,125300,229820392,513,513,513,513,0
20230914,125200,229820392,513,512,513,512,9742
20230914,125100,224826446,511,511,511,511,1
20230914,125000,224825935,511,512,512,511,493
20230914,124900,224573523,512,512,512,512,2
20230914,124800,224572499,511,511,511,511,3
20230914,124700,224570966,511,511,511,511,0
20230914,124600,224570966,511,511,511,511,9000
20230914,124500,219971966,511,511,511,511,1000
20230914,124400,219460966,512,512,512,512,1
20230914,124300,219460454,511,511,511,511,30074
20230914,124200,204092640,511,511,511,511,5415
20230914,124100,201325575,512,512,512,512,0
20230914,124000,201325575,512,512,512,512,0
20230914,123900,201325575,512,512,512,512,1
20230914,123800,201325063,512,512,512,512,2
20230914,123700,201324039,512,512,512,512,14
20230914,123600,201316871,512,512,512,512,0
20230914,123500,201316871,512,512,512,512,0
20230914,123400,201316871,512,512,512,512,395
20230914,123300,201114631,512,512,512,512,0
20230914,123200,201114631,512,512,512,512,454
20230914,123100,200882183,512,512,512,512,0
20230914,123000,200882183,512,512,512,512,0
20230914,122900,200882183,512,512,512,512,10
20230914,122800,200877063,512,513,513,512,726
20230914,122700,200505349,513,513,513,513,197
20230914,122600,200404288,513,513,513,513,70
20230914,122500,200368378,513,513,513,513,0
20230914,122400,200368378,513,513,513,512,5009
20230914,122300,197801761,513,513,513,513,78
20230914,122200,197761747,512,512,512,512,2000
20230914,122100,196737747,512,513,513,512,27
20230914,122000,196723897,513,513,513,513,229
20230914,121900,196606420,513,513,513,513,292
20230914,121800,196456624,513,512,513,512,1245
20230914,121700,195817940,513,513,513,513,100
20230914,121600,195766640,513,513,513,513,0
20230914,121500,195766640,513,513,513,513,54
20230914,121400,195738938,513,513,513,513,3
20230914,121300,195737399,513,513,513,513,0
20230914,121200,195737399,513,513,513,513,5
20230914,121100,195734834,513,513,513,513,0
20230914,121000,195734834,513,513,513,513,0
20230914,120900,195734834,513,513,513,513,0
20230914,120800,195734834,513,512,513,512,1404
20230914,120700,195015960,512,512,512,512,500
20230914,120600,194759960,513,513,513,513,8
20230914,120500,194755856,513,513,513,513,0
20230914,120400,194755856,513,513,513,513,2919
20230914,120300,193258409,514,514,514,514,5000
20230914,120200,190688409,514,514,514,514,963
20230914,120100,190193427,513,513,513,513,642
20230914,120000,189864081,513,513,513,513,31
20230914,115900,189848178,513,512,513,512,501
20230914,115800,189591665,512,512,512,512,0
20230914,115700,189591665,512,512,512,512,3000
20230914,115600,188055665,512,512,512,512,2790
20230914,115500,186627185,512,512,512,512,1100
20230914,115400,186063985,512,512,512,512,4579
20230914,115300,183719537,513,513,513,513,0
20230914,115200,183719537,513,513,513,513,2
20230914,115100,183718511,513,513,513,513,0
20230914,115000,183718511,513,513,513,513,1564
20230914,114900,182916179,513,514,514,513,16
20230914,114800,182907957,513,513,513,513,1
20230914,114700,182907444,513,513,513,513,4
20230914,114600,182905392,514,514,514,514,1
20230914,114500,182904878,513,513,513,513,0
20230914,114400,182904878,513,513,513,513,0
20230914,114300,182904878,513,513,513,513,400
20230914,114200,182699678,513,513,513,513,0
20230914,114100,182699678,513,513,513,513,500
20230914,114000,182443178,513,513,513,513,204
20230914,113900,182338526,512,512,512,512,0
20230914,113800,182338526,512,512,512,512,80
20230914,113700,182297566,513,513,513,513,202
20230914,113600,182193940,513,513,513,513,0
20230914,113500,182193940,513,513,513,513,4
20230914,113400,182191888,512,512,512,512,256
20230914,113300,182060816,513,513,513,513,0
20230914,113200,182060816,513,513,513,513,1
20230914,113100,182060303,513,513,513,513,10
20230914,113000,182055173,512,512,512,512,0
20230914,112900,182055173,512,512,512,512,0
20230914,112800,182055173,512,512,512,512,13
20230914,112700,182048517,513,513,513,512,1394
20230914,112600,181333396,513,513,513,513,1
20230914,112500,181332883,512,513,513,512,3973
20230914,112400,179298673,513,513,513,513,3117
20230914,112300,177699652,513,513,513,513,100
20230914,112200,177648352,513,513,513,513,4
20230914,112100,177646300,512,512,512,512,0
20230914,112000,177646300,512,512,512,512,2621
20230914,111900,176304348,512,512,512,512,1423
20230914,111800,175575772,513,513,513,513,1
20230914,111700,175575259,513,513,513,513,39
20230914,111600,175555252,513,513,513,513,25
20230914,111500,175542427,513,512,513,512,6
20230914,111400,175539353,512,512,512,512,257
20230914,111300,175407769,512,512,512,512,100
20230914,111200,175356569,512,513,513,512,15
20230914,111100,175348888,513,513,513,513,1
20230914,111000,175348375,512,512,512,512,1
20230914,110900,175347863,513,513,513,513,7
20230914,110800,175344272,513,513,513,513,0
20230914,110700,175344272,513,513,513,513,0
20230914,110600,175344272,513,513,513,511,102
20230914,110500,175292146,513,514,514,513,98
20230914,110400,175241871,514,514,514,514,4
20230914,110300,175239815,513,513,513,513,1121
20230914,110200,174664742,513,513,513,513,4
20230914,110100,174662690,511,511,511,511,416
20230914,110000,174450114,510,513,513,510,20294
20230914,105900,164064105,513,513,513,513,0
20230914,105800,164064105,513,514,514,513,3170
20230914,105700,162437884,514,514,514,514,54
20230914,105600,162410128,514,514,514,514,0
20230914,105500,162410128,514,513,514,513,504
20230914,105400,162151575,514,514,514,514,102
20230914,105300,162099147,514,514,514,514,593
20230914,105200,161794345,514,514,514,514,194
20230914,105100,161694629,514,513,514,513,296
20230914,105000,161542779,513,513,513,513,11
20230914,104900,161537136,512,513,513,512,10734
20230914,104800,156041317,513,513,514,513,1339
20230914,104700,155354396,513,514,514,513,2005
20230914,104600,154323831,514,514,514,514,1
20230914,104500,154323317,513,512,513,512,7619
20230914,104400,150417014,513,513,513,513,1
20230914,104300,150416501,512,512,512,512,102
20230914,104200,150364277,513,513,514,513,1001
20230914,104100,149850763,513,513,513,513,384
20230914,104000,149653771,514,514,514,513,16846
20230914,103900,141009771,514,514,514,513,1136
20230914,103800,140425869,513,514,514,513,408
20230914,103700,140216159,513,513,513,513,413
20230914,103600,140004290,513,512,513,512,206
20230914,103500,139898717,512,512,512,512,7488
20230914,103400,136064861,512,512,512,512,500
20230914,103300,135808861,512,512,512,512,550
20230914,103200,135527261,512,512,512,512,4
20230914,103100,135525213,511,511,511,511,0
20230914,103000,135525213,511,512,512,511,10003
20230914,102900,130413677,512,512,512,512,103
20230914,102800,130360941,513,513,513,513,618
20230914,102700,130043907,514,514,514,514,0
20230914,102600,130043907,514,514,514,514,69
20230914,102500,130008441,514,513,514,513,1001
20230914,102400,129494927,515,515,515,515,0
20230914,102300,129494927,515,515,515,515,1
20230914,102200,129494412,511,511,511,511,0
20230914,102100,129494412,511,513,513,511,6615
20230914,102000,126107165,515,515,515,515,1
20230914,101900,126106650,515,515,515,515,5
20230914,101800,126104075,515,515,515,515,0
20230914,101700,126104075,515,515,515,515,2
20230914,101600,126103045,514,514,514,514,2000
20230914,101500,125075045,513,513,513,513,2
20230914,101400,125074019,513,513,513,513,9907
20230914,101300,119991728,514,514,514,514,1922
20230914,101200,119003820,514,514,515,514,301
20230914,101100,118849105,515,515,515,515,4200
20230914,101000,116686105,515,515,515,515,1
20230914,100900,116685590,513,513,513,513,200
20230914,100800,116582990,513,513,513,513,200
20230914,100700,116480390,513,513,513,513,3
20230914,100600,116478851,513,513,513,513,1501
20230914,100500,115708838,513,515,515,513,2701
20230914,100400,114322303,514,514,514,514,20
20230914,100300,114312023,514,514,514,514,35
20230914,100200,114294033,514,515,515,514,801
20230914,100100,113882218,515,515,515,515,80
20230914,100000,113841018,515,514,515,514,13
20230914,095900,113834329,514,514,514,514,1000
20230914,095800,113320329,515,515,515,515,0
20230914,095700,113320329,515,515,515,515,12
20230914,095600,113314149,515,516,516,514,17385
20230914,095500,104362821,516,516,516,516,30
20230914,095400,104347341,515,515,516,515,10204
20230914,095300,99092280,516,516,516,516,1349
20230914,095200,98396196,515,515,515,515,2370
20230914,095100,97175646,515,515,515,515,2
20230914,095000,97174616,515,514,515,514,22
20230914,094900,97163287,515,515,515,515,16
20230914,094800,97155047,515,515,515,515,320
20230914,094700,96990247,515,516,516,514,4504
20230914,094600,94672119,515,515,516,515,5925
20230914,094500,91620742,515,515,515,515,0
20230914,094400,91620742,515,515,515,515,5302
20230914,094300,88890212,514,514,514,514,1137
20230914,094200,88305794,514,514,514,514,79
20230914,094100,88265188,513,513,513,513,87
20230914,094000,88220557,513,513,513,513,230
20230914,093900,88102567,513,514,514,513,415
20230914,093800,87889457,513,515,515,513,2861
20230914,093700,86420834,514,515,515,514,152
20230914,093600,86342604,515,514,515,514,283
20230914,093500,86197059,515,514,515,514,1071
20230914,093400,85646556,515,514,516,513,4104
20230914,093300,83537098,515,515,516,515,15378
20230914,093200,75617423,515,515,515,515,101
20230914,093100,75565408,515,513,515,513,6422
20230914,093000,72268271,513,513,513,512,2258
20230914,092900,71112068,513,513,514,513,2790
20230914,092800,69680797,514,513,514,513,102
20230914,092700,69628469,513,514,515,513,1225
20230914,092600,69000016,515,514,515,513,2794
20230914,092500,67563868,515,515,516,515,102
20230914,092400,67511318,516,516,516,516,77
20230914,092300,67471586,516,515,516,515,2123
20230914,092200,66378240,515,515,515,514,27003
20230914,092100,52476695,514,513,515,513,15392
20230914,092000,44571087,513,512,513,512,1004
20230914,091900,44057035,512,511,512,511,761
20230914,091800,43667412,511,511,511,511,310
20230914,091700,43509002,511,513,513,511,10058
20230914,091600,38369264,513,513,513,511,18
20230914,091500,38360058,511,513,513,511,1515
20230914,091400,37584780,512,512,512,512,27
20230914,091300,37570956,512,511,512,511,2930
20230914,091200,36070996,511,511,511,511,15
20230914,091100,36063331,511,512,512,511,4521
20230914,091000,33752097,512,512,512,512,2858
20230914,090900,32288801,512,512,512,511,1220
20230914,090800,31665161,512,512,512,512,933
20230914,090700,31187465,512,512,512,512,24
20230914,090600,31175177,512,511,512,511,1300
20230914,090500,30509781,512,513,513,512,739
20230914,090400,30131387,513,511,513,511,3276
20230914,090300,28456113,511,511,511,511,1403
20230914,090200,27739180,512,511,514,511,1313
20230914,090100,27066073,512,512,512,512,5791
20230914,090000,24101081,512,507,512,507,47471