stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191300,933824380,481,481,481,481,16836
20230921,191200,933824380,481,481,481,481,0
20230921,191100,933824380,481,481,481,481,0
20230921,191000,933824380,481,481,481,481,0
20230921,190900,933824380,481,481,481,481,0
20230921,190800,933824380,481,481,481,481,0
20230921,190700,933824380,481,481,481,481,0
20230921,190600,933824380,481,481,481,481,0
20230921,190500,933824380,481,481,481,481,0
20230921,190400,933824380,481,481,481,481,0
20230921,190300,933824380,481,481,481,481,0
20230921,190200,933824380,481,481,481,481,0
20230921,190100,933824380,481,481,481,481,0
20230921,190000,933824380,481,481,481,481,0
20230921,185900,933824380,481,481,481,481,0
20230921,185800,933824380,481,481,481,481,0
20230921,185700,933824380,481,481,481,481,0
20230921,185600,933824380,481,481,481,481,0
20230921,185500,933824380,481,481,481,481,0
20230921,185400,933824380,481,481,481,481,0
20230921,185300,933824380,481,481,481,481,0
20230921,185200,933824380,481,481,481,481,0
20230921,185100,933824380,481,481,481,481,0
20230921,185000,933824380,481,481,481,481,0
20230921,184900,933824380,481,481,481,481,0
20230921,184800,933824380,481,481,481,481,0
20230921,184700,933824380,481,481,481,481,0
20230921,184600,933824380,481,481,481,481,0
20230921,184500,933824380,481,481,481,481,0
20230921,184400,933824380,481,481,481,481,0
20230921,184300,933824380,481,481,481,481,16836
20230921,184200,933824380,481,481,481,481,0
20230921,184100,933824380,481,481,481,481,0
20230921,184000,933824380,481,481,481,481,0
20230921,183900,933824380,481,481,481,481,0
20230921,183800,933824380,481,481,481,481,0
20230921,183700,933824380,481,481,481,481,0
20230921,183600,933824380,481,481,481,481,0
20230921,183500,933824380,481,481,481,481,0
20230921,183400,933824380,481,481,481,481,0
20230921,183300,933824380,481,481,481,481,0
20230921,183200,933824380,481,481,481,481,0
20230921,183100,933824380,481,481,481,481,0
20230921,183000,933824380,481,481,481,481,0
20230921,182900,933824380,481,481,481,481,0
20230921,182800,933824380,481,481,481,481,0
20230921,182700,933824380,481,481,481,481,0
20230921,182600,933824380,481,481,481,481,0
20230921,182500,933824380,481,481,481,481,0
20230921,182400,933824380,481,481,481,481,0
20230921,182300,933824380,481,481,481,481,0
20230921,182200,933824380,481,481,481,481,0
20230921,182100,933824380,481,481,481,481,0
20230921,182000,933824380,481,481,481,481,0
20230921,181900,933824380,481,481,481,481,0
20230921,181800,933824380,481,481,481,481,0
20230921,181700,933824380,481,481,481,481,0
20230921,181600,933824380,481,481,481,481,0
20230921,181500,933824380,481,481,481,481,0
20230921,181400,933824380,481,481,481,481,0
20230921,181300,933824380,481,481,481,481,16836
20230921,181200,933824380,481,481,481,481,0
20230921,181100,933824380,481,481,481,481,0
20230921,181000,933824380,481,481,481,481,0
20230921,180900,933824380,481,481,481,481,0
20230921,180800,933824380,481,481,481,481,0
20230921,180700,933824380,481,481,481,481,0
20230921,180600,933824380,481,481,481,481,0
20230921,180500,933824380,481,481,481,481,0
20230921,180400,933824380,481,481,481,481,0
20230921,180300,933824380,481,481,481,481,0
20230921,180200,933824380,481,481,481,481,0
20230921,180100,933824380,481,481,481,481,0
20230921,180000,933824380,481,481,481,481,0
20230921,175900,933824380,481,481,481,481,0
20230921,175800,933824380,481,481,481,481,0
20230921,175700,933824380,481,481,481,481,0
20230921,175600,933824380,481,481,481,481,0
20230921,175500,933824380,481,481,481,481,0
20230921,175400,933824380,481,481,481,481,0
20230921,175300,933824380,481,481,481,481,0
20230921,175200,933824380,481,481,481,481,0
20230921,175100,933824380,481,481,481,481,0
20230921,175000,933824380,481,481,481,481,0
20230921,174900,933824380,481,481,481,481,0
20230921,174800,933824380,481,481,481,481,0
20230921,174700,933824380,481,481,481,481,0
20230921,174600,933824380,481,481,481,481,0
20230921,174500,933824380,481,481,481,481,0
20230921,174400,933824380,481,481,481,481,0
20230921,174300,933824380,481,481,481,481,16836
20230921,174200,933824380,481,481,481,481,0
20230921,174100,933824380,481,481,481,481,0
20230921,174000,933824380,481,481,481,481,0
20230921,173900,933824380,481,481,481,481,0
20230921,173800,933824380,481,481,481,481,0
20230921,173700,933824380,481,481,481,481,0
20230921,173600,933824380,481,481,481,481,0
20230921,173500,933824380,481,481,481,481,0
20230921,173400,933824380,481,481,481,481,0
20230921,173300,933824380,481,481,481,481,0
20230921,173200,933824380,481,481,481,481,0
20230921,173100,933824380,481,481,481,481,0
20230921,173000,933824380,481,481,481,481,0
20230921,172900,933824380,481,481,481,481,0
20230921,172800,933824380,481,481,481,481,0
20230921,172700,933824380,481,481,481,481,0
20230921,172600,933824380,481,481,481,481,0
20230921,172500,933824380,481,481,481,481,0
20230921,172400,933824380,481,481,481,481,0
20230921,172300,933824380,481,481,481,481,0
20230921,172200,933824380,481,481,481,481,0
20230921,172100,933824380,481,481,481,481,0
20230921,172000,933824380,481,481,481,481,0
20230921,171900,933824380,481,481,481,481,0
20230921,171800,933824380,481,481,481,481,0
20230921,171700,933824380,481,481,481,481,0
20230921,171600,933824380,481,481,481,481,0
20230921,171500,933824380,481,481,481,481,0
20230921,171400,933824380,481,481,481,481,0
20230921,171300,933824380,481,481,481,481,16836
20230921,171200,933824380,481,481,481,481,0
20230921,171100,933824380,481,481,481,481,0
20230921,171000,933824380,481,481,481,481,0
20230921,170900,933824380,481,481,481,481,0
20230921,170800,933824380,481,481,481,481,0
20230921,170700,933824380,481,481,481,481,0
20230921,170600,933824380,481,481,481,481,0
20230921,170500,933824380,481,481,481,481,0
20230921,170400,933824380,481,481,481,481,0
20230921,170300,933824380,481,481,481,481,0
20230921,170200,933824380,481,481,481,481,0
20230921,170100,933824380,481,481,481,481,0
20230921,170000,933824380,481,481,481,481,0
20230921,165900,933824380,481,481,481,481,0
20230921,165800,933824380,481,481,481,481,0
20230921,165700,933824380,481,481,481,481,0
20230921,165600,933824380,481,481,481,481,0
20230921,165500,933824380,481,481,481,481,0
20230921,165400,933824380,481,481,481,481,0
20230921,165300,933824380,481,481,481,481,0
20230921,165200,933824380,481,481,481,481,0
20230921,165100,933824380,481,481,481,481,0
20230921,165000,933824380,481,481,481,481,0
20230921,164900,933824380,481,481,481,481,0
20230921,164800,933824380,481,481,481,481,0
20230921,164700,933824380,481,481,481,481,0
20230921,164600,933824380,481,481,481,481,0
20230921,164500,933824380,481,481,481,481,0
20230921,164400,933824380,481,481,481,481,0
20230921,164300,933824380,481,481,481,481,16836
20230921,164200,933824380,481,481,481,481,0
20230921,164100,933824380,481,481,481,481,0
20230921,164000,933824380,481,481,481,481,0
20230921,163900,933824380,481,481,481,481,0
20230921,163800,933824380,481,481,481,481,0
20230921,163700,933824380,481,481,481,481,0
20230921,163600,933824380,481,481,481,481,0
20230921,163500,933824380,481,481,481,481,0
20230921,163400,933824380,481,481,481,481,0
20230921,163300,933824380,481,481,481,481,0
20230921,163200,933824380,481,481,481,481,0
20230921,163100,933824380,481,481,481,481,0
20230921,163000,933824380,481,481,481,481,0
20230921,162900,933824380,481,481,481,481,0
20230921,162800,933824380,481,481,481,481,0
20230921,162700,933824380,481,481,481,481,0
20230921,162600,933824380,481,481,481,481,0
20230921,162500,933824380,481,481,481,481,0
20230921,162400,933824380,481,481,481,481,0
20230921,162300,933824380,481,481,481,481,0
20230921,162200,933824380,481,481,481,481,0
20230921,162100,933824380,481,481,481,481,0
20230921,162000,933824380,481,481,481,481,0
20230921,161900,933824380,481,481,481,481,0
20230921,161800,933824380,481,481,481,481,0
20230921,161700,933824380,481,481,481,481,0
20230921,161600,933824380,481,481,481,481,0
20230921,161500,933824380,481,481,481,481,0
20230921,161400,933824380,481,481,481,481,0
20230921,161300,933824380,481,481,481,481,16836
20230921,161200,933824380,481,481,481,481,0
20230921,161100,933824380,481,481,481,481,0
20230921,161000,933824380,481,481,481,481,0
20230921,160900,933824380,481,481,481,481,0
20230921,160800,933824380,481,481,481,481,0
20230921,160700,933824380,481,481,481,481,0
20230921,160600,933824380,481,481,481,481,0
20230921,160500,933824380,481,481,481,481,0
20230921,160400,933824380,481,481,481,481,0
20230921,160300,933824380,481,481,481,481,0
20230921,160200,933824380,481,481,481,481,0
20230921,160100,933824380,481,481,481,481,0
20230921,160000,933824380,481,481,481,481,0
20230921,155900,933824380,481,481,481,481,0
20230921,155800,933824380,481,481,481,481,0
20230921,155700,933824380,481,481,481,481,0
20230921,155600,933824380,481,481,481,481,0
20230921,155500,933824380,481,481,481,481,0
20230921,155400,933824380,481,481,481,481,0
20230921,155300,933824380,481,481,481,481,0
20230921,155200,933824380,481,481,481,481,0
20230921,155100,933824380,481,481,481,481,0
20230921,155000,933824380,481,481,481,481,0
20230921,154900,933824380,481,481,481,481,0
20230921,154800,933824380,481,481,481,481,0
20230921,154700,933824380,481,481,481,481,0
20230921,154600,933824380,481,481,481,481,0
20230921,154500,933824380,481,481,481,481,0
20230921,154400,933824380,481,481,481,481,0
20230921,154300,933824380,481,481,481,481,16836
20230921,154200,933824380,481,481,481,481,0
20230921,154100,933824380,481,481,481,481,0
20230921,154000,933824380,481,481,481,481,0
20230921,153900,933824380,481,481,481,481,0
20230921,153800,933824380,481,481,481,481,0
20230921,153700,933824380,481,481,481,481,0
20230921,153600,933824380,481,481,481,481,0
20230921,153500,933824380,481,481,481,481,0
20230921,153400,933824380,481,481,481,481,0
20230921,153300,933824380,481,481,481,481,0
20230921,153200,933824380,481,481,481,481,0
20230921,153100,933824380,481,481,481,481,0
20230921,153000,933824380,481,481,481,481,16836
20230921,152900,925726264,482,482,482,482,0
20230921,152800,925726264,482,482,482,482,0
20230921,152700,925726264,482,482,482,482,0
20230921,152600,925726264,482,482,482,482,0
20230921,152500,925726264,482,482,482,482,0
20230921,152400,925726264,482,482,482,482,0
20230921,152300,925726264,482,482,482,482,0
20230921,152200,925726264,482,482,482,482,0
20230921,152100,925726264,482,482,482,482,0
20230921,152000,925726264,482,482,482,482,0
20230921,151900,925726264,482,483,483,481,5131
20230921,151800,923252794,483,483,483,483,104
20230921,151700,923202562,482,484,484,482,16961
20230921,151600,915023928,484,483,484,483,173
20230921,151500,914940368,484,483,484,483,2545
20230921,151400,913711132,483,484,484,483,3508
20230921,151300,912016668,484,484,484,483,1870
20230921,151200,911113233,483,483,483,483,0
20230921,151100,911113233,483,484,484,483,3007
20230921,151000,909660845,484,484,484,483,3163
20230921,150900,908130253,482,483,484,482,5203
20230921,150800,905620400,483,483,483,483,86
20230921,150700,905578862,485,485,485,485,1
20230921,150600,905578377,483,485,485,483,4392
20230921,150500,903455859,485,484,485,484,2001
20230921,150400,902487374,484,485,485,484,11
20230921,150300,902482049,484,485,485,484,2005
20230921,150200,901511624,485,485,485,485,71
20230921,150100,901477189,485,485,485,485,3001
20230921,150000,900021704,485,485,485,485,5238
20230921,145900,897481274,485,485,485,485,505
20230921,145800,897236349,485,485,485,485,24
20230921,145700,897224709,482,485,485,482,170
20230921,145600,897142423,485,487,487,480,94886
20230921,145500,851377609,487,487,487,487,477
20230921,145400,851145310,487,487,487,487,654
20230921,145300,850826812,487,487,487,483,24327
20230921,145200,839035218,488,488,488,488,0
20230921,145100,839035218,488,488,488,486,4700
20230921,145000,836747470,488,488,488,487,109
20230921,144900,836694279,488,488,488,488,3680
20230921,144800,834898439,489,488,489,488,1334
20230921,144700,834246446,488,488,488,488,350
20230921,144600,834075646,487,488,488,487,406
20230921,144500,833877526,488,489,489,488,20
20230921,144400,833867748,488,488,488,488,1003
20230921,144300,833378284,488,487,488,487,223
20230921,144200,833269462,487,487,487,487,145
20230921,144100,833198847,487,488,488,487,479
20230921,144000,832965557,488,488,488,488,10303
20230921,143900,827937693,488,488,488,488,0
20230921,143800,827937693,488,488,488,488,0
20230921,143700,827937693,488,489,489,488,1382
20230921,143600,827262295,489,489,489,488,484
20230921,143500,827026019,489,488,490,488,128
20230921,143400,826963427,490,490,491,489,3959
20230921,143300,825023782,489,490,490,489,1571
20230921,143200,824254881,490,490,490,490,2
20230921,143100,824253901,493,493,493,493,1003
20230921,143000,823759422,493,491,493,490,48604
20230921,142900,799862584,491,490,491,489,13876
20230921,142800,793056631,490,487,490,485,35951
20230921,142700,775536323,487,487,487,487,11
20230921,142600,775530966,487,487,487,487,1501
20230921,142500,774799979,487,487,487,487,460
20230921,142400,774575959,486,487,487,486,411
20230921,142300,774375804,487,487,487,487,428
20230921,142200,774167368,487,487,487,487,1551
20230921,142100,773412031,487,487,487,487,7
20230921,142000,773408622,487,488,488,487,1129
20230921,141900,772858294,489,489,489,489,1
20230921,141800,772857805,489,488,489,487,2838
20230921,141700,771473490,488,488,488,488,516
20230921,141600,771221682,487,487,488,487,1682
20230921,141500,770402547,487,487,487,486,121
20230921,141400,770343639,486,486,486,486,191
20230921,141300,770250813,486,486,486,485,5330
20230921,141200,767661233,486,486,486,486,0
20230921,141100,767661233,486,486,486,486,81
20230921,141000,767621867,487,487,487,487,372
20230921,140900,767440703,487,487,487,487,3547
20230921,140800,765713314,487,487,487,487,1654
20230921,140700,764907816,487,485,487,485,17160
20230921,140600,756585153,485,485,485,485,104
20230921,140500,756534713,484,484,484,484,3001
20230921,140400,755082229,484,485,485,484,6171
20230921,140300,752095295,485,485,485,485,3236
20230921,140200,750525835,486,486,486,486,480
20230921,140100,750292555,486,486,486,486,100
20230921,140000,750243955,486,486,486,486,1
20230921,135900,750243469,485,489,489,482,139183
20230921,135800,682862287,488,489,489,488,91
20230921,135700,682817878,488,488,488,488,0
20230921,135600,682817878,488,488,489,488,213
20230921,135500,682713930,489,488,489,488,1627
20230921,135400,681919953,488,488,488,488,1191
20230921,135300,681338745,488,487,488,487,1899
20230921,135200,680413325,488,487,488,487,318
20230921,135100,680258341,487,488,488,487,1042
20230921,135000,679750845,487,487,487,487,4646
20230921,134900,677488243,487,486,487,486,301
20230921,134800,677341856,486,487,487,486,3908
20230921,134700,675440820,487,487,487,487,1
20230921,134600,675440333,486,487,487,486,2
20230921,134500,675439360,487,487,487,487,2
20230921,134400,675438386,486,486,486,486,27
20230921,134300,675425264,487,487,487,487,101
20230921,134200,675376077,486,486,486,486,33
20230921,134100,675360039,487,487,487,486,4383
20230921,134000,673229520,486,487,487,486,23
20230921,133900,673218321,487,487,487,487,2
20230921,133800,673217347,487,487,487,487,101
20230921,133700,673168160,487,486,487,486,3
20230921,133600,673166701,487,487,487,487,47
20230921,133500,673143812,487,487,487,487,710
20230921,133400,672798042,487,486,487,486,1204
20230921,133300,672212065,487,487,487,487,0
20230921,133200,672212065,487,487,487,487,0
20230921,133100,672212065,487,487,487,487,11
20230921,133000,672206708,487,487,487,486,39001
20230921,132900,653236896,488,488,488,488,1
20230921,132800,653236408,487,488,488,487,12866
20230921,132700,646957802,489,489,489,489,490
20230921,132600,646718192,488,488,488,488,8166
20230921,132500,642733184,488,488,488,488,50
20230921,132400,642708784,488,489,489,488,4463
20230921,132300,640530339,489,489,489,488,1826
20230921,132200,639639249,489,491,491,488,11006
20230921,132100,634257412,489,490,491,489,441
20230921,132000,634041340,490,490,490,490,0
20230921,131900,634041340,490,491,491,490,208
20230921,131800,633939418,491,491,491,490,1359
20230921,131700,633272179,492,492,492,492,50
20230921,131600,633247579,493,490,493,490,11235
20230921,131500,627726411,490,485,490,485,51751
20230921,131400,602487642,485,485,485,485,22
20230921,131300,602476972,485,486,486,485,1700
20230921,131200,601652448,485,485,485,485,4500
20230921,131100,599469948,486,487,487,486,2248
20230921,131000,598376875,487,487,487,487,5008
20230921,130900,595937979,487,486,487,486,5326
20230921,130800,593349342,486,486,486,483,36676
20230921,130700,575581178,486,487,487,486,53025
20230921,130600,549810438,487,487,487,487,10405
20230921,130500,544743203,487,487,487,486,14262
20230921,130400,537807609,488,488,488,488,0
20230921,130300,537807609,488,489,489,488,104
20230921,130200,537756856,488,488,488,487,6491
20230921,130100,534589251,488,487,488,487,14470
20230921,130000,527537360,487,487,488,487,7188
20230921,125900,524036704,488,488,488,487,10923
20230921,125800,518706285,487,487,488,487,3534
20230921,125700,516983886,487,488,488,487,9
20230921,125600,516979500,488,488,489,488,1209
20230921,125500,516389507,488,487,488,487,30922
20230921,125400,501330388,487,488,489,487,17515
20230921,125300,492794752,488,488,489,487,43727
20230921,125200,471483033,489,489,489,489,20009
20230921,125100,461698632,490,490,490,490,5
20230921,125000,461696182,489,490,490,489,8
20230921,124900,461692267,489,490,490,489,57
20230921,124800,461664358,490,489,490,489,667
20230921,124700,461337701,489,490,490,489,21825
20230921,124600,450644605,490,489,490,489,1618
20230921,124500,449852402,488,489,489,488,11000
20230921,124400,444483402,489,489,489,488,3091
20230921,124300,442971908,489,489,489,489,5
20230921,124200,442969463,490,490,490,490,10
20230921,124100,442964563,490,490,490,490,1
20230921,124000,442964073,489,490,490,489,7
20230921,123900,442960648,490,490,490,490,500
20230921,123800,442715648,490,489,490,489,5702
20230921,123700,439927369,489,489,489,489,500
20230921,123600,439682869,489,489,489,488,7
20230921,123500,439679451,489,488,489,488,85
20230921,123400,439637887,489,490,490,488,5502
20230921,123300,436951908,488,488,488,488,11
20230921,123200,436946540,488,489,489,488,1673
20230921,123100,436128444,490,490,490,490,1
20230921,123000,436127954,488,489,490,488,83676
20230921,122900,395233193,489,489,490,489,3660
20230921,122800,393443443,489,490,490,489,126
20230921,122700,393381705,490,491,491,490,14907
20230921,122600,386076773,490,491,491,490,3000
20230921,122500,384606313,491,491,491,491,0
20230921,122400,384606313,491,492,492,491,544
20230921,122300,384339168,491,491,491,491,90
20230921,122200,384294978,491,491,491,491,0
20230921,122100,384294978,491,491,491,491,0
20230921,122000,384294978,491,492,492,491,202
20230921,121900,384195794,491,491,492,491,352
20230921,121800,384022911,492,491,492,491,20283
20230921,121700,374063956,491,491,491,490,1393
20230921,121600,373381059,491,491,491,491,13
20230921,121500,373374676,491,491,491,491,51
20230921,121400,373349635,490,490,490,490,12907
20230921,121300,367025205,491,491,491,491,11
20230921,121200,367019804,491,490,491,490,9629
20230921,121100,362300945,490,490,490,490,5216
20230921,121000,359745105,490,491,491,490,45651
20230921,120900,337376114,490,490,491,490,20010
20230921,120800,327570214,491,491,491,491,1131
20230921,120700,327014893,491,491,491,491,239
20230921,120600,326897544,491,491,491,491,431
20230921,120500,326685923,491,491,491,491,258
20230921,120400,326559245,491,491,491,491,611
20230921,120300,326259244,490,491,491,490,258
20230921,120200,326132767,491,491,491,491,0
20230921,120100,326132767,491,491,491,491,1641
20230921,120000,325327036,491,491,491,491,0
20230921,115900,325327036,491,491,491,491,252
20230921,115800,325203304,491,491,491,491,7
20230921,115700,325199867,491,491,491,491,2901
20230921,115600,323775476,492,492,492,492,1
20230921,115500,323774984,491,491,491,491,7
20230921,115400,323771547,492,492,492,491,14491
20230921,115300,316656464,491,492,492,491,73
20230921,115200,316620549,492,492,492,492,400
20230921,115100,316423749,492,491,492,491,2001
20230921,115000,315441257,491,491,491,491,213
20230921,114900,315336674,492,492,492,492,531
20230921,114800,315075422,493,493,493,493,0
20230921,114700,315075422,493,493,493,493,0
20230921,114600,315075422,493,492,493,492,115
20230921,114500,315018739,492,492,492,492,3
20230921,114400,315017263,492,492,492,492,25
20230921,114300,315004963,493,493,493,493,0
20230921,114200,315004963,493,493,493,493,60
20230921,114100,314975383,493,492,493,492,5834
20230921,114000,312105054,493,493,493,493,0
20230921,113900,312105054,493,493,493,493,1004
20230921,113800,311610082,493,493,493,493,1
20230921,113700,311609589,492,492,492,492,0
20230921,113600,311609589,492,492,492,492,8871
20230921,113500,307245057,493,493,493,493,24
20230921,113400,307233225,493,493,493,493,113
20230921,113300,307177516,493,493,493,492,5
20230921,113200,307175052,492,492,492,492,0
20230921,113100,307175052,492,493,493,492,514
20230921,113000,306921651,493,493,493,493,1
20230921,112900,306921158,493,494,494,493,225
20230921,112800,306810009,494,494,494,494,0
20230921,112700,306810009,494,493,494,493,2
20230921,112600,306809022,493,494,494,493,4
20230921,112500,306807047,494,494,494,494,21
20230921,112400,306796673,492,493,493,492,4
20230921,112300,306794704,494,494,494,494,5001
20230921,112200,304324210,494,494,494,494,1
20230921,112100,304323716,494,493,494,493,102
20230921,112000,304273428,494,494,494,494,2
20230921,111900,304272440,492,493,494,492,9380
20230921,111800,299648101,493,493,493,493,103
20230921,111700,299597322,493,493,493,493,20
20230921,111600,299587462,493,493,493,493,44
20230921,111500,299565770,493,493,493,493,214
20230921,111400,299460268,493,493,493,493,2
20230921,111300,299459282,493,493,493,493,18
20230921,111200,299450408,493,493,493,493,381
20230921,111100,299262575,493,493,493,493,6
20230921,111000,299259617,493,493,493,493,5
20230921,110900,299257152,493,493,493,493,0
20230921,110800,299257152,493,493,493,493,24
20230921,110700,299245320,492,492,492,492,2356
20230921,110600,298086168,492,492,492,492,1003
20230921,110500,297592692,492,492,492,491,3907
20230921,110400,295672054,492,492,492,492,1210
20230921,110300,295076734,492,492,492,492,1
20230921,110200,295076242,492,492,492,492,542
20230921,110100,294809578,492,492,492,492,11
20230921,110000,294804166,492,492,492,491,3467
20230921,105900,293100305,491,491,491,491,1043
20230921,105800,292588192,491,491,491,491,3545
20230921,105700,290847597,491,492,492,491,9461
20230921,105600,286202245,492,492,492,492,1
20230921,105500,286201753,491,492,492,491,4649
20230921,105400,283914446,491,491,491,491,2021
20230921,105300,282922135,492,492,492,492,1506
20230921,105200,282181183,491,492,492,491,1145
20230921,105100,281618971,492,492,492,492,1275
20230921,105000,280991671,492,492,492,491,1373
20230921,104900,280316457,492,492,492,491,441
20230921,104800,280099609,492,492,492,491,519
20230921,104700,279844262,492,492,492,492,308
20230921,104600,279692726,492,492,493,492,2044
20230921,104500,278687075,493,492,493,492,9
20230921,104400,278682645,493,492,493,492,2002
20230921,104300,277697659,494,494,494,491,10020
20230921,104200,272767185,494,494,494,494,0
20230921,104100,272767185,494,494,494,494,8
20230921,104000,272763233,494,493,494,493,2
20230921,103900,272762246,493,493,494,493,33
20230921,103800,272745956,495,495,495,494,1457
20230921,103700,272026086,495,495,495,495,2
20230921,103600,272025096,494,494,494,494,1000
20230921,103500,271531096,494,495,496,494,8413
20230921,103400,267369426,497,497,497,497,0
20230921,103300,267369426,497,496,497,496,8416
20230921,103200,263195089,499,497,499,494,36276
20230921,103100,245156629,497,493,497,493,22030
20230921,103000,234268831,493,494,494,490,143529
20230921,102900,163774700,494,493,494,493,633
20230921,102800,163461999,493,493,493,493,244
20230921,102700,163341707,494,495,495,494,1491
20230921,102600,162604752,495,494,495,494,14
20230921,102500,162597824,495,494,495,494,2023
20230921,102400,161598439,495,494,495,494,6401
20230921,102300,158435844,495,495,495,495,37
20230921,102200,158417529,495,494,495,494,3
20230921,102100,158416045,495,494,495,494,1054
20230921,102000,157895137,494,495,495,494,309
20230921,101900,157742187,495,495,495,494,9585
20230921,101800,153006984,495,495,495,494,4869
20230921,101700,150596899,495,495,495,494,9990
20230921,101600,145652149,495,495,495,494,4859
20230921,101500,143246945,494,494,494,494,2119
20230921,101400,142200159,495,494,495,494,495
20230921,101300,141955415,495,495,495,495,20113
20230921,101200,131999480,496,495,497,495,212
20230921,101100,131894232,496,497,497,496,22443
20230921,101000,120762501,496,496,497,496,1305
20230921,100900,120115220,496,496,496,496,110
20230921,100800,120060660,497,497,497,496,1154
20230921,100700,119487272,497,497,497,496,2029
20230921,100600,118480886,497,497,497,497,1
20230921,100500,118480389,497,496,497,496,1442
20230921,100400,117763716,497,497,497,497,101
20230921,100300,117713519,496,498,498,496,2935
20230921,100200,116252128,497,497,499,497,884
20230921,100100,115812581,499,498,499,498,2400
20230921,100000,114617332,498,498,499,498,6946
20230921,095900,111158212,498,498,498,498,350
20230921,095800,110983912,498,497,498,497,3684
20230921,095700,109152902,499,497,499,497,499
20230921,095600,108904405,498,498,498,497,5603
20230921,095500,106114711,498,499,499,498,3132
20230921,095400,104554644,499,498,499,498,651
20230921,095300,104230445,498,498,498,498,10
20230921,095200,104225465,498,498,498,498,1000
20230921,095100,103727465,498,498,498,498,1500
20230921,095000,102980465,498,498,498,498,905
20230921,094900,102529775,497,497,498,497,262
20230921,094800,102399459,498,496,498,496,9709
20230921,094700,97583793,496,495,496,494,11275
20230921,094600,92002688,495,495,495,495,2
20230921,094500,92001698,494,495,495,494,5821
20230921,094400,89122803,495,494,495,494,1946
20230921,094300,88160533,495,495,495,494,114
20230921,094200,88104107,496,496,496,496,7
20230921,094100,88100635,496,496,496,496,33
20230921,094000,88084267,496,496,496,496,3
20230921,093900,88082779,496,496,496,496,112
20230921,093800,88027227,496,496,496,493,2480
20230921,093700,86802003,496,496,496,493,20353
20230921,093600,76744261,496,496,496,496,67
20230921,093500,76711029,496,495,496,495,3010
20230921,093400,75220569,496,496,496,496,31
20230921,093300,75205193,496,495,496,495,109
20230921,093200,75151232,496,496,496,496,102
20230921,093100,75100640,496,495,496,495,2495
20230921,093000,73865577,494,495,496,494,9993
20230921,092900,68928724,496,495,496,494,1826
20230921,092800,68025174,496,496,496,496,114
20230921,092700,67968630,496,496,496,495,325
20230921,092600,67807449,496,496,496,495,13
20230921,092500,67801011,495,496,496,495,1585
20230921,092400,67016429,495,495,496,494,2030
20230921,092300,66011579,495,494,495,494,10
20230921,092200,66006630,495,495,496,495,11318
20230921,092100,60404219,496,496,496,495,454
20230921,092000,60179135,496,496,496,495,2035
20230921,091900,59171448,495,496,496,495,2168
20230921,091800,58096123,496,496,496,495,9921
20230921,091700,53185225,496,495,496,495,1891
20230921,091600,52249079,496,495,496,495,5987
20230921,091500,49284468,496,496,496,496,6648
20230921,091400,45987060,496,497,497,496,6421
20230921,091300,42801733,497,497,497,496,4343
20230921,091200,40646662,498,496,498,496,6398
20230921,091100,37466955,497,498,498,496,4031
20230921,091000,35463548,497,497,497,497,10831
20230921,090900,30080541,497,496,497,496,6015
20230921,090800,27096086,497,496,497,496,205
20230921,090700,26994312,496,496,497,496,5021
20230921,090600,24503894,497,497,497,497,570
20230921,090500,24220604,497,496,497,496,27131
20230921,090400,10763627,496,497,497,495,12619
20230921,090300,4504288,497,497,497,497,1118
20230921,090200,3948642,497,497,497,497,137
20230921,090100,3880553,496,499,499,496,2233
20230921,090000,2771649,496,496,497,496,5588