stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,191100,528353380,508,508,508,508,67027
20230915,191000,528353380,508,508,508,508,0
20230915,190900,528353380,508,508,508,508,0
20230915,190800,528353380,508,508,508,508,0
20230915,190700,528353380,508,508,508,508,0
20230915,190600,528353380,508,508,508,508,0
20230915,190500,528353380,508,508,508,508,0
20230915,190400,528353380,508,508,508,508,0
20230915,190300,528353380,508,508,508,508,0
20230915,190200,528353380,508,508,508,508,0
20230915,190100,528353380,508,508,508,508,0
20230915,190000,528353380,508,508,508,508,0
20230915,185900,528353380,508,508,508,508,0
20230915,185800,528353380,508,508,508,508,0
20230915,185700,528353380,508,508,508,508,0
20230915,185600,528353380,508,508,508,508,0
20230915,185500,528353380,508,508,508,508,0
20230915,185400,528353380,508,508,508,508,0
20230915,185300,528353380,508,508,508,508,0
20230915,185200,528353380,508,508,508,508,0
20230915,185100,528353380,508,508,508,508,0
20230915,185000,528353380,508,508,508,508,0
20230915,184900,528353380,508,508,508,508,0
20230915,184800,528353380,508,508,508,508,0
20230915,184700,528353380,508,508,508,508,0
20230915,184600,528353380,508,508,508,508,0
20230915,184500,528353380,508,508,508,508,0
20230915,184400,528353380,508,508,508,508,0
20230915,184300,528353380,508,508,508,508,0
20230915,184200,528353380,508,508,508,508,0
20230915,184100,528353380,508,508,508,508,67027
20230915,184000,528353380,508,508,508,508,0
20230915,183900,528353380,508,508,508,508,0
20230915,183800,528353380,508,508,508,508,0
20230915,183700,528353380,508,508,508,508,0
20230915,183600,528353380,508,508,508,508,0
20230915,183500,528353380,508,508,508,508,0
20230915,183400,528353380,508,508,508,508,0
20230915,183300,528353380,508,508,508,508,0
20230915,183200,528353380,508,508,508,508,0
20230915,183100,528353380,508,508,508,508,0
20230915,183000,528353380,508,508,508,508,0
20230915,182900,528353380,508,508,508,508,0
20230915,182800,528353380,508,508,508,508,0
20230915,182700,528353380,508,508,508,508,0
20230915,182600,528353380,508,508,508,508,0
20230915,182500,528353380,508,508,508,508,0
20230915,182400,528353380,508,508,508,508,0
20230915,182300,528353380,508,508,508,508,0
20230915,182200,528353380,508,508,508,508,0
20230915,182100,528353380,508,508,508,508,0
20230915,182000,528353380,508,508,508,508,0
20230915,181900,528353380,508,508,508,508,0
20230915,181800,528353380,508,508,508,508,0
20230915,181700,528353380,508,508,508,508,0
20230915,181600,528353380,508,508,508,508,0
20230915,181500,528353380,508,508,508,508,0
20230915,181400,528353380,508,508,508,508,0
20230915,181300,528353380,508,508,508,508,0
20230915,181200,528353380,508,508,508,508,0
20230915,181100,528353380,508,508,508,508,67027
20230915,181000,528353380,508,508,508,508,0
20230915,180900,528353380,508,508,508,508,0
20230915,180800,528353380,508,508,508,508,0
20230915,180700,528353380,508,508,508,508,0
20230915,180600,528353380,508,508,508,508,0
20230915,180500,528353380,508,508,508,508,0
20230915,180400,528353380,508,508,508,508,0
20230915,180300,528353380,508,508,508,508,0
20230915,180200,528353380,508,508,508,508,0
20230915,180100,528353380,508,508,508,508,0
20230915,180000,528353380,508,508,508,508,0
20230915,175900,528353380,508,508,508,508,0
20230915,175800,528353380,508,508,508,508,0
20230915,175700,528353380,508,508,508,508,0
20230915,175600,528353380,508,508,508,508,0
20230915,175500,528353380,508,508,508,508,0
20230915,175400,528353380,508,508,508,508,0
20230915,175300,528353380,508,508,508,508,0
20230915,175200,528353380,508,508,508,508,0
20230915,175100,528353380,508,508,508,508,0
20230915,175000,528353380,508,508,508,508,0
20230915,174900,528353380,508,508,508,508,0
20230915,174800,528353380,508,508,508,508,0
20230915,174700,528353380,508,508,508,508,0
20230915,174600,528353380,508,508,508,508,0
20230915,174500,528353380,508,508,508,508,0
20230915,174400,528353380,508,508,508,508,0
20230915,174300,528353380,508,508,508,508,0
20230915,174200,528353380,508,508,508,508,0
20230915,174100,528353380,508,508,508,508,67027
20230915,174000,528353380,508,508,508,508,0
20230915,173900,528353380,508,508,508,508,0
20230915,173800,528353380,508,508,508,508,0
20230915,173700,528353380,508,508,508,508,0
20230915,173600,528353380,508,508,508,508,0
20230915,173500,528353380,508,508,508,508,0
20230915,173400,528353380,508,508,508,508,0
20230915,173300,528353380,508,508,508,508,0
20230915,173200,528353380,508,508,508,508,0
20230915,173100,528353380,508,508,508,508,0
20230915,173000,528353380,508,508,508,508,0
20230915,172900,528353380,508,508,508,508,0
20230915,172800,528353380,508,508,508,508,0
20230915,172700,528353380,508,508,508,508,0
20230915,172600,528353380,508,508,508,508,0
20230915,172500,528353380,508,508,508,508,0
20230915,172400,528353380,508,508,508,508,0
20230915,172300,528353380,508,508,508,508,0
20230915,172200,528353380,508,508,508,508,0
20230915,172100,528353380,508,508,508,508,0
20230915,172000,528353380,508,508,508,508,0
20230915,171900,528353380,508,508,508,508,0
20230915,171800,528353380,508,508,508,508,0
20230915,171700,528353380,508,508,508,508,0
20230915,171600,528353380,508,508,508,508,0
20230915,171500,528353380,508,508,508,508,0
20230915,171400,528353380,508,508,508,508,0
20230915,171300,528353380,508,508,508,508,0
20230915,171200,528353380,508,508,508,508,0
20230915,171100,528353380,508,508,508,508,67027
20230915,171000,528353380,508,508,508,508,0
20230915,170900,528353380,508,508,508,508,0
20230915,170800,528353380,508,508,508,508,0
20230915,170700,528353380,508,508,508,508,0
20230915,170600,528353380,508,508,508,508,0
20230915,170500,528353380,508,508,508,508,0
20230915,170400,528353380,508,508,508,508,0
20230915,170300,528353380,508,508,508,508,0
20230915,170200,528353380,508,508,508,508,0
20230915,170100,528353380,508,508,508,508,0
20230915,170000,528353380,508,508,508,508,0
20230915,165900,528353380,508,508,508,508,0
20230915,165800,528353380,508,508,508,508,0
20230915,165700,528353380,508,508,508,508,0
20230915,165600,528353380,508,508,508,508,0
20230915,165500,528353380,508,508,508,508,0
20230915,165400,528353380,508,508,508,508,0
20230915,165300,528353380,508,508,508,508,0
20230915,165200,528353380,508,508,508,508,0
20230915,165100,528353380,508,508,508,508,0
20230915,165000,528353380,508,508,508,508,0
20230915,164900,528353380,508,508,508,508,0
20230915,164800,528353380,508,508,508,508,0
20230915,164700,528353380,508,508,508,508,0
20230915,164600,528353380,508,508,508,508,0
20230915,164500,528353380,508,508,508,508,0
20230915,164400,528353380,508,508,508,508,0
20230915,164300,528353380,508,508,508,508,0
20230915,164200,528353380,508,508,508,508,0
20230915,164100,528353380,508,508,508,508,67027
20230915,164000,528353380,508,508,508,508,0
20230915,163900,528353380,508,508,508,508,0
20230915,163800,528353380,508,508,508,508,0
20230915,163700,528353380,508,508,508,508,0
20230915,163600,528353380,508,508,508,508,0
20230915,163500,528353380,508,508,508,508,0
20230915,163400,528353380,508,508,508,508,0
20230915,163300,528353380,508,508,508,508,0
20230915,163200,528353380,508,508,508,508,0
20230915,163100,528353380,508,508,508,508,0
20230915,163000,528353380,508,508,508,508,0
20230915,162900,528353380,508,508,508,508,0
20230915,162800,528353380,508,508,508,508,0
20230915,162700,528353380,508,508,508,508,0
20230915,162600,528353380,508,508,508,508,0
20230915,162500,528353380,508,508,508,508,0
20230915,162400,528353380,508,508,508,508,0
20230915,162300,528353380,508,508,508,508,0
20230915,162200,528353380,508,508,508,508,0
20230915,162100,528353380,508,508,508,508,0
20230915,162000,528353380,508,508,508,508,0
20230915,161900,528353380,508,508,508,508,0
20230915,161800,528353380,508,508,508,508,0
20230915,161700,528353380,508,508,508,508,0
20230915,161600,528353380,508,508,508,508,0
20230915,161500,528353380,508,508,508,508,0
20230915,161400,528353380,508,508,508,508,0
20230915,161300,528353380,508,508,508,508,0
20230915,161200,528353380,508,508,508,508,0
20230915,161100,528353380,508,508,508,508,67027
20230915,161000,528353380,508,508,508,508,0
20230915,160900,528353380,508,508,508,508,0
20230915,160800,528353380,508,508,508,508,0
20230915,160700,528353380,508,508,508,508,0
20230915,160600,528353380,508,508,508,508,0
20230915,160500,528353380,508,508,508,508,0
20230915,160400,528353380,508,508,508,508,0
20230915,160300,528353380,508,508,508,508,0
20230915,160200,528353380,508,508,508,508,0
20230915,160100,528353380,508,508,508,508,0
20230915,160000,528353380,508,508,508,508,0
20230915,155900,528353380,508,508,508,508,0
20230915,155800,528353380,508,508,508,508,0
20230915,155700,528353380,508,508,508,508,0
20230915,155600,528353380,508,508,508,508,0
20230915,155500,528353380,508,508,508,508,0
20230915,155400,528353380,508,508,508,508,0
20230915,155300,528353380,508,508,508,508,0
20230915,155200,528353380,508,508,508,508,0
20230915,155100,528353380,508,508,508,508,0
20230915,155000,528353380,508,508,508,508,0
20230915,154900,528353380,508,508,508,508,0
20230915,154800,528353380,508,508,508,508,0
20230915,154700,528353380,508,508,508,508,0
20230915,154600,528353380,508,508,508,508,0
20230915,154500,528353380,508,508,508,508,0
20230915,154400,528353380,508,508,508,508,0
20230915,154300,528353380,508,508,508,508,0
20230915,154200,528353380,508,508,508,508,0
20230915,154100,528353380,508,508,508,508,67027
20230915,154000,528353380,508,508,508,508,0
20230915,153900,528353380,508,508,508,508,0
20230915,153800,528353380,508,508,508,508,0
20230915,153700,528353380,508,508,508,508,0
20230915,153600,528353380,508,508,508,508,0
20230915,153500,528353380,508,508,508,508,0
20230915,153400,528353380,508,508,508,508,0
20230915,153300,528353380,508,508,508,508,0
20230915,153200,528353380,508,508,508,508,0
20230915,153100,528353380,508,508,508,508,0
20230915,153000,528353380,508,508,508,508,67027
20230915,152900,494303664,509,509,509,509,0
20230915,152800,494303664,509,509,509,509,0
20230915,152700,494303664,509,509,509,509,0
20230915,152600,494303664,509,509,509,509,0
20230915,152500,494303664,509,509,509,509,0
20230915,152400,494303664,509,509,509,509,0
20230915,152300,494303664,509,509,509,509,0
20230915,152200,494303664,509,509,509,509,0
20230915,152100,494303664,509,509,509,509,0
20230915,152000,494303664,509,509,509,509,0
20230915,151900,494303664,509,510,510,509,390
20230915,151800,494105119,510,509,510,509,163
20230915,151700,494022132,510,510,510,509,1834
20230915,151600,493088624,510,510,510,510,227
20230915,151500,492972854,510,509,510,509,2
20230915,151400,492971835,510,510,510,509,29269
20230915,151300,478073646,510,510,510,509,165
20230915,151200,477989499,510,510,510,510,859
20230915,151100,477551409,509,509,510,509,2343
20230915,151000,476358021,510,510,510,510,200
20230915,150900,476256021,510,510,510,509,521
20230915,150800,475990811,510,510,510,510,302
20230915,150700,475836791,510,510,510,510,51
20230915,150600,475810781,510,510,511,509,49812
20230915,150500,450448110,511,510,511,510,3003
20230915,150400,448913579,511,510,511,510,3519
20230915,150300,447118887,511,510,511,510,3489
20230915,150200,445339496,511,510,511,510,6321
20230915,150100,442115785,510,510,510,510,50
20230915,150000,442090285,510,509,510,509,163
20230915,145900,442007316,510,510,510,510,0
20230915,145800,442007316,510,510,510,510,1750
20230915,145700,441114816,510,510,510,510,5
20230915,145600,441112266,509,508,510,508,8522
20230915,145500,436774605,509,509,509,508,1602
20230915,145400,435960787,509,510,510,508,5611
20230915,145300,433104797,510,509,510,509,1004
20230915,145200,432593757,510,509,510,509,15458
20230915,145100,424725608,510,510,510,510,0
20230915,145000,424725608,510,510,510,510,0
20230915,144900,424725608,510,510,510,510,0
20230915,144800,424725608,510,510,510,510,1
20230915,144700,424725098,510,510,510,510,0
20230915,144600,424725098,510,510,510,510,186
20230915,144500,424630238,510,510,510,510,10
20230915,144400,424625138,510,510,510,509,591
20230915,144300,424324023,510,510,510,510,41
20230915,144200,424303113,510,510,510,510,108
20230915,144100,424248033,510,511,511,510,293
20230915,144000,424098600,510,511,511,510,3895
20230915,143900,422111949,511,510,511,510,14206
20230915,143800,414864736,509,510,510,509,6160
20230915,143700,411727136,510,510,510,510,18
20230915,143600,411717956,510,510,510,509,2031
20230915,143500,410684146,510,511,511,509,22394
20230915,143400,399284942,511,511,511,511,151
20230915,143300,399207781,511,511,511,511,10
20230915,143200,399202671,511,511,511,511,1
20230915,143100,399202160,510,510,510,510,10010
20230915,143000,394097060,510,510,510,510,10
20230915,142900,394091960,510,510,510,510,1991
20230915,142800,393076550,510,510,510,510,334
20230915,142700,392906210,510,511,511,510,2730
20230915,142600,391513880,511,511,511,511,5
20230915,142500,391511325,510,510,510,510,10591
20230915,142400,386109915,510,510,510,510,7006
20230915,142300,382536855,510,510,510,510,1001
20230915,142200,382026345,509,510,510,509,12897
20230915,142100,375448881,511,511,511,511,7107
20230915,142000,371817204,512,512,512,512,0
20230915,141900,371817204,512,512,512,512,1
20230915,141800,371816692,511,511,511,511,0
20230915,141700,371816692,511,511,511,511,2419
20230915,141600,370580583,511,512,512,511,5566
20230915,141500,367736267,512,512,512,512,2
20230915,141400,367735243,512,512,512,512,13
20230915,141300,367728587,512,512,512,512,44
20230915,141200,367706059,512,512,512,512,16
20230915,141100,367697867,511,512,512,511,157
20230915,141000,367617619,512,511,512,511,251
20230915,140900,367489357,512,512,512,512,50
20230915,140800,367463757,512,512,512,512,0
20230915,140700,367463757,512,512,512,511,7040
20230915,140600,363866304,511,510,511,510,14134
20230915,140500,356643831,511,511,511,511,0
20230915,140400,356643831,511,511,511,511,50
20230915,140300,356618281,511,511,511,511,20
20230915,140200,356608061,511,511,511,511,1
20230915,140100,356607550,511,511,511,511,0
20230915,140000,356607550,511,511,511,511,0
20230915,135900,356607550,511,511,511,511,0
20230915,135800,356607550,511,511,511,511,0
20230915,135700,356607550,511,511,511,511,2
20230915,135600,356606528,511,509,511,509,2
20230915,135500,356605508,509,511,511,509,579
20230915,135400,356310697,511,510,511,509,23036
20230915,135300,344569060,510,510,510,510,1
20230915,135200,344568550,511,511,511,511,200
20230915,135100,344466350,511,511,511,511,20
20230915,135000,344456130,511,511,511,511,2
20230915,134900,344455108,511,511,511,510,1352
20230915,134800,343765026,511,511,511,511,161
20230915,134700,343682755,511,511,511,511,818
20230915,134600,343264757,512,512,512,512,10
20230915,134500,343259637,512,512,512,512,2860
20230915,134400,341795317,512,512,512,512,1446
20230915,134300,341054965,512,512,512,512,0
20230915,134200,341054965,512,511,512,511,286
20230915,134100,340908818,511,512,512,511,410
20230915,134000,340698908,512,512,512,512,716
20230915,133900,340332316,512,512,512,512,10
20230915,133800,340327196,512,512,512,512,0
20230915,133700,340327196,512,512,512,512,26
20230915,133600,340313884,512,512,512,511,27
20230915,133500,340300067,512,512,512,512,0
20230915,133400,340300067,512,512,512,512,800
20230915,133300,339890467,512,512,512,512,13
20230915,133200,339883811,512,512,512,512,1
20230915,133100,339883299,511,511,511,511,221
20230915,133000,339770368,511,510,511,510,1139
20230915,132900,339189048,511,510,511,510,50
20230915,132800,339163499,511,511,511,511,2000
20230915,132700,338141499,511,511,511,511,81
20230915,132600,338100108,509,510,511,509,3565
20230915,132500,336284928,511,511,511,510,142
20230915,132400,336212406,511,510,511,510,17
20230915,132300,336203725,511,510,511,510,3
20230915,132200,336202193,511,511,511,511,10
20230915,132100,336197083,509,511,511,509,2657
20230915,132000,334844272,511,510,511,510,3
20230915,131900,334842741,511,511,511,511,710
20230915,131800,334479931,511,511,511,511,429
20230915,131700,334260712,511,510,512,510,22639
20230915,131600,322714799,510,511,511,510,25257
20230915,131500,309825969,511,511,511,511,5
20230915,131400,309823414,512,512,512,512,19
20230915,131300,309813686,510,511,511,510,17006
20230915,131200,301135987,512,512,512,512,1
20230915,131100,301135475,511,511,511,511,1628
20230915,131000,300303567,512,512,512,512,9
20230915,130900,300298959,512,512,512,512,3
20230915,130800,300297423,512,512,512,512,13
20230915,130700,300290767,512,512,512,512,201
20230915,130600,300187855,512,512,512,512,0
20230915,130500,300187855,512,512,512,512,0
20230915,130400,300187855,512,512,512,512,890
20230915,130300,299732175,512,512,512,512,1562
20230915,130200,298932431,512,511,512,511,11
20230915,130100,298926800,512,512,512,512,2
20230915,130000,298925776,512,512,512,512,10
20230915,125900,298920656,511,512,512,511,67
20230915,125800,298886353,512,512,512,512,2
20230915,125700,298885329,512,512,512,512,0
20230915,125600,298885329,512,512,512,511,42
20230915,125500,298863827,512,512,512,512,2
20230915,125400,298862803,512,511,512,511,70
20230915,125300,298827023,511,511,511,511,2
20230915,125200,298826001,512,512,512,512,4
20230915,125100,298823953,512,512,512,512,10
20230915,125000,298818833,511,511,511,511,20300
20230915,124900,288445533,512,512,512,512,2040
20230915,124800,287401053,512,512,512,512,1
20230915,124700,287400541,512,512,512,512,14
20230915,124600,287393373,511,511,511,511,203
20230915,124500,287289640,512,512,512,512,10
20230915,124400,287284520,511,512,512,511,59
20230915,124300,287254361,511,511,512,511,1568
20230915,124200,286453093,511,512,512,511,7336
20230915,124100,282704385,512,512,512,512,9
20230915,124000,282699777,512,512,512,512,400
20230915,123900,282494977,512,512,512,512,0
20230915,123800,282494977,512,512,512,512,3
20230915,123700,282493441,512,512,512,512,10
20230915,123600,282488321,511,512,512,511,1700
20230915,123500,281618421,512,512,512,512,0
20230915,123400,281618421,512,512,512,512,0
20230915,123300,281618421,512,511,512,511,1166
20230915,123200,281022585,512,512,512,512,19
20230915,123100,281012857,512,512,513,512,4110
20230915,123000,278908527,512,512,512,512,50
20230915,122900,278882927,512,511,512,511,3025
20230915,122800,277337127,512,511,512,511,1110
20230915,122700,276769808,511,511,511,511,3000
20230915,122600,275236808,511,512,512,511,1050
20230915,122500,274699258,513,513,513,513,0
20230915,122400,274699258,513,513,513,513,1
20230915,122300,274698745,512,512,512,512,4926
20230915,122200,272176633,512,512,512,512,1
20230915,122100,272176121,511,512,512,511,12948
20230915,122000,265559226,512,512,512,512,13
20230915,121900,265552570,512,512,512,512,1
20230915,121800,265552058,511,511,512,511,6988
20230915,121700,261975154,512,511,512,511,1056
20230915,121600,261435536,511,511,511,511,0
20230915,121500,261435536,511,512,512,511,10010
20230915,121400,256320416,511,511,511,511,1
20230915,121300,256319905,512,512,512,512,0
20230915,121200,256319905,512,511,512,511,310
20230915,121100,256161485,512,512,512,512,1
20230915,121000,256160973,512,512,512,512,1000
20230915,120900,255648973,512,512,512,512,17
20230915,120800,255640269,512,512,512,512,101
20230915,120700,255588557,512,512,512,512,0
20230915,120600,255588557,512,512,512,511,3
20230915,120500,255587022,512,511,512,511,4
20230915,120400,255584976,512,512,512,512,1
20230915,120300,255584464,512,512,512,512,0
20230915,120200,255584464,512,512,512,511,595
20230915,120100,255280269,512,512,512,511,4707
20230915,120000,252874900,511,511,511,511,94
20230915,115900,252826866,511,511,511,511,406
20230915,115800,252619400,512,512,512,512,43
20230915,115700,252597384,512,511,512,511,2202
20230915,115600,251472160,512,512,512,511,311
20230915,115500,251313236,512,512,512,512,0
20230915,115400,251313236,512,512,512,512,110
20230915,115300,251256916,512,511,512,511,506
20230915,115200,250997846,512,512,512,512,250
20230915,115100,250869846,512,512,512,512,2
20230915,115000,250868822,512,512,512,512,1
20230915,114900,250868310,512,512,512,512,98
20230915,114800,250818134,512,511,512,511,14632
20230915,114700,243340881,512,512,512,512,801
20230915,114600,242930769,512,512,512,511,401
20230915,114500,242725657,512,512,512,512,0
20230915,114400,242725657,512,512,512,512,287
20230915,114300,242578713,512,511,512,511,2212
20230915,114200,241448380,512,512,512,512,0
20230915,114100,241448380,512,512,512,512,0
20230915,114000,241448380,512,512,512,512,0
20230915,113900,241448380,512,512,512,512,0
20230915,113800,241448380,512,512,512,512,0
20230915,113700,241448380,512,512,512,512,9
20230915,113600,241443772,512,511,512,511,815
20230915,113500,241027306,512,512,512,512,10
20230915,113400,241022186,512,512,512,512,331
20230915,113300,240852714,513,513,513,513,0
20230915,113200,240852714,513,513,513,513,0
20230915,113100,240852714,513,512,513,512,128
20230915,113000,240787150,513,511,513,511,24823
20230915,112900,228078460,511,511,511,511,196
20230915,112800,227978304,512,512,512,512,1
20230915,112700,227977792,511,510,511,510,3539
20230915,112600,226169603,511,511,511,511,505
20230915,112500,225911548,511,512,512,510,2576
20230915,112400,224597035,512,512,512,512,1018
20230915,112300,224075819,512,512,512,512,1
20230915,112200,224075307,511,511,511,511,19
20230915,112100,224065598,511,511,511,511,4156
20230915,112000,221941882,511,510,511,510,520
20230915,111900,221676662,510,511,511,510,206
20230915,111800,221571402,511,511,511,511,3
20230915,111700,221569869,511,511,511,511,0
20230915,111600,221569869,511,510,511,509,36001
20230915,111500,203236652,511,511,511,511,1
20230915,111400,203236141,511,511,511,511,0
20230915,111300,203236141,511,511,511,511,0
20230915,111200,203236141,511,511,511,509,3557
20230915,111100,201424353,510,510,510,510,300
20230915,111000,201271353,510,510,510,510,1
20230915,110900,201270843,511,511,511,510,5010
20230915,110800,198715714,511,512,512,511,10245
20230915,110700,193480319,511,511,511,511,5063
20230915,110600,190893126,511,510,511,510,207
20230915,110500,190787540,509,509,509,509,0
20230915,110400,190787540,509,509,509,509,23000
20230915,110300,179080540,509,510,510,509,4123
20230915,110200,176977933,510,510,510,510,0
20230915,110100,176977933,510,512,512,510,5619
20230915,110000,174112223,510,510,510,510,0
20230915,105900,174112223,510,511,512,510,11101
20230915,105800,168448491,511,511,511,511,0
20230915,105700,168448491,511,510,511,510,132
20230915,105600,168381167,513,513,513,513,1
20230915,105500,168380654,510,513,513,510,21547
20230915,105400,157383737,513,513,513,513,64
20230915,105300,157350905,513,513,513,513,203
20230915,105200,157246766,513,514,514,513,43
20230915,105100,157224706,514,513,514,513,501
20230915,105000,156967692,513,513,513,513,0
20230915,104900,156967692,513,513,513,513,1
20230915,104800,156967179,512,513,513,512,1005
20230915,104700,156451618,513,512,513,512,331
20230915,104600,156282145,513,513,513,513,501
20230915,104500,156025132,512,512,512,512,2010
20230915,104400,154996012,513,513,513,512,1011
20230915,104300,154478369,513,513,513,513,225
20230915,104200,154362944,513,513,513,513,1122
20230915,104100,153787358,513,512,513,512,503
20230915,104000,153529320,512,512,512,512,2400
20230915,103900,152300520,511,512,512,511,5
20230915,103800,152297961,512,511,512,510,8646
20230915,103700,147882669,511,511,511,511,20730
20230915,103600,137289639,511,511,511,511,1
20230915,103500,137289128,512,512,512,511,6735
20230915,103400,133846188,513,512,513,512,1791
20230915,103300,132929195,513,514,514,513,7
20230915,103200,132925598,514,514,514,514,0
20230915,103100,132925598,514,514,514,514,0
20230915,103000,132925598,514,514,514,514,0
20230915,102900,132925598,514,514,514,514,1
20230915,102800,132925084,514,514,514,514,0
20230915,102700,132925084,514,512,514,512,3
20230915,102600,132923546,514,514,514,514,1
20230915,102500,132923032,512,512,512,512,1
20230915,102400,132922520,514,514,514,514,1013
20230915,102300,132401838,513,513,513,513,21001
20230915,102200,121628325,513,513,513,513,0
20230915,102100,121628325,513,512,513,512,321
20230915,102000,121463653,513,513,513,512,9039
20230915,101900,116829001,514,513,514,513,4181
20230915,101800,114684147,513,513,513,513,1
20230915,101700,114683634,513,512,513,512,6
20230915,101600,114680560,513,513,513,513,3
20230915,101500,114679021,513,513,513,513,503
20230915,101400,114420982,513,513,513,513,1
20230915,101300,114420469,512,512,512,512,1500
20230915,101200,113652469,513,513,513,513,1
20230915,101100,113651956,512,512,512,512,5534
20230915,101000,110818548,512,512,512,512,0
20230915,100900,110818548,512,512,512,511,32
20230915,100800,110802165,512,512,512,512,1
20230915,100700,110801653,512,512,512,512,0
20230915,100600,110801653,512,512,512,512,202
20230915,100500,110698229,511,511,511,511,0
20230915,100400,110698229,511,512,513,511,6420
20230915,100300,107414983,513,512,513,512,6
20230915,100200,107411906,513,513,513,513,1
20230915,100100,107411393,513,513,513,513,10
20230915,100000,107406263,513,513,513,513,0
20230915,095900,107406263,513,512,513,512,3903
20230915,095800,105407924,511,512,512,511,25000
20230915,095700,92622442,512,512,513,512,10035
20230915,095600,87484521,512,512,512,512,52
20230915,095500,87457897,513,513,513,513,41
20230915,095400,87436864,512,513,514,512,17302
20230915,095300,78570038,513,514,514,513,91
20230915,095200,78523269,513,513,513,513,1
20230915,095100,78522756,514,514,514,514,0
20230915,095000,78522756,514,514,514,514,0
20230915,094900,78522756,514,514,514,514,1
20230915,094800,78522242,513,514,514,513,617
20230915,094700,78205557,515,514,515,514,38
20230915,094600,78186023,513,513,514,512,1556
20230915,094500,77387797,513,513,513,513,1459
20230915,094400,76639330,513,513,513,513,204
20230915,094300,76534678,512,512,512,512,100
20230915,094200,76483478,512,512,512,512,11589
20230915,094100,70549910,512,514,514,512,12594
20230915,094000,64101768,514,513,514,512,4150
20230915,093900,61974731,514,514,514,514,161
20230915,093800,61891977,514,514,514,514,81
20230915,093700,61850343,513,514,514,513,20
20230915,093600,61840064,513,514,514,513,1014
20230915,093500,61319569,514,514,514,514,63
20230915,093400,61287187,514,514,514,514,407
20230915,093300,61077989,514,514,514,514,21
20230915,093200,61067195,514,514,514,514,26
20230915,093100,61053831,514,514,514,514,25
20230915,093000,61040981,513,513,513,513,1
20230915,092900,61040468,514,513,514,513,106
20230915,092800,60986089,514,514,514,512,4
20230915,092700,60984035,514,514,514,514,23
20230915,092600,60972213,514,513,514,513,453
20230915,092500,60739822,512,512,512,512,5
20230915,092400,60737262,512,513,513,512,111
20230915,092300,60680329,512,513,513,512,255
20230915,092200,60549764,513,513,513,513,1
20230915,092100,60549251,513,513,513,513,1219
20230915,092000,59923904,513,513,513,513,200
20230915,091900,59821304,513,513,513,513,2
20230915,091800,59820278,513,513,513,513,11
20230915,091700,59814635,512,512,512,512,1035
20230915,091600,59284715,512,512,512,512,1276
20230915,091500,58631403,513,513,513,510,9141
20230915,091400,53964062,514,513,514,513,480
20230915,091300,53717821,513,513,513,513,1
20230915,091200,53717308,514,515,515,514,996
20230915,091100,53205359,514,513,515,513,3532
20230915,091000,51393233,514,514,515,513,1845
20230915,090900,50445660,515,515,516,515,3587
20230915,090800,48598354,515,515,516,515,8120
20230915,090700,44412006,516,516,517,514,5628
20230915,090600,41508367,517,514,517,514,30607
20230915,090500,25751652,514,512,515,512,2799
20230915,090400,24313443,512,514,514,512,9373
20230915,090300,19495801,514,515,516,514,13570
20230915,090200,12507275,515,514,515,514,959
20230915,090100,12014340,514,514,514,513,312
20230915,090000,11854072,513,509,513,509,23282