stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192000,366527500,476,476,476,476,6937
20230922,191900,366527500,476,476,476,476,0
20230922,191800,366527500,476,476,476,476,0
20230922,191700,366527500,476,476,476,476,0
20230922,191600,366527500,476,476,476,476,0
20230922,191500,366527500,476,476,476,476,0
20230922,191400,366527500,476,476,476,476,0
20230922,191300,366527500,476,476,476,476,0
20230922,191200,366527500,476,476,476,476,0
20230922,191100,366527500,476,476,476,476,0
20230922,191000,366527500,476,476,476,476,0
20230922,190900,366527500,476,476,476,476,0
20230922,190800,366527500,476,476,476,476,0
20230922,190700,366527500,476,476,476,476,0
20230922,190600,366527500,476,476,476,476,0
20230922,190500,366527500,476,476,476,476,0
20230922,190400,366527500,476,476,476,476,0
20230922,190300,366527500,476,476,476,476,0
20230922,190200,366527500,476,476,476,476,0
20230922,190100,366527500,476,476,476,476,0
20230922,190000,366527500,476,476,476,476,0
20230922,185900,366527500,476,476,476,476,0
20230922,185800,366527500,476,476,476,476,0
20230922,185700,366527500,476,476,476,476,0
20230922,185600,366527500,476,476,476,476,0
20230922,185500,366527500,476,476,476,476,0
20230922,185400,366527500,476,476,476,476,0
20230922,185300,366527500,476,476,476,476,0
20230922,185200,366527500,476,476,476,476,0
20230922,185100,366527500,476,476,476,476,0
20230922,185000,366527500,476,476,476,476,6937
20230922,184900,366527500,476,476,476,476,0
20230922,184800,366527500,476,476,476,476,0
20230922,184700,366527500,476,476,476,476,0
20230922,184600,366527500,476,476,476,476,0
20230922,184500,366527500,476,476,476,476,0
20230922,184400,366527500,476,476,476,476,0
20230922,184300,366527500,476,476,476,476,0
20230922,184200,366527500,476,476,476,476,0
20230922,184100,366527500,476,476,476,476,0
20230922,184000,366527500,476,476,476,476,0
20230922,183900,366527500,476,476,476,476,0
20230922,183800,366527500,476,476,476,476,0
20230922,183700,366527500,476,476,476,476,0
20230922,183600,366527500,476,476,476,476,0
20230922,183500,366527500,476,476,476,476,0
20230922,183400,366527500,476,476,476,476,0
20230922,183300,366527500,476,476,476,476,0
20230922,183200,366527500,476,476,476,476,0
20230922,183100,366527500,476,476,476,476,0
20230922,183000,366527500,476,476,476,476,0
20230922,182900,366527500,476,476,476,476,0
20230922,182800,366527500,476,476,476,476,0
20230922,182700,366527500,476,476,476,476,0
20230922,182600,366527500,476,476,476,476,0
20230922,182500,366527500,476,476,476,476,0
20230922,182400,366527500,476,476,476,476,0
20230922,182300,366527500,476,476,476,476,0
20230922,182200,366527500,476,476,476,476,0
20230922,182100,366527500,476,476,476,476,0
20230922,182000,366527500,476,476,476,476,6937
20230922,181900,366527500,476,476,476,476,0
20230922,181800,366527500,476,476,476,476,0
20230922,181700,366527500,476,476,476,476,0
20230922,181600,366527500,476,476,476,476,0
20230922,181500,366527500,476,476,476,476,0
20230922,181400,366527500,476,476,476,476,0
20230922,181300,366527500,476,476,476,476,0
20230922,181200,366527500,476,476,476,476,0
20230922,181100,366527500,476,476,476,476,0
20230922,181000,366527500,476,476,476,476,0
20230922,180900,366527500,476,476,476,476,0
20230922,180800,366527500,476,476,476,476,0
20230922,180700,366527500,476,476,476,476,0
20230922,180600,366527500,476,476,476,476,0
20230922,180500,366527500,476,476,476,476,0
20230922,180400,366527500,476,476,476,476,0
20230922,180300,366527500,476,476,476,476,0
20230922,180200,366527500,476,476,476,476,0
20230922,180100,366527500,476,476,476,476,0
20230922,180000,366527500,476,476,476,476,0
20230922,175900,366527500,476,476,476,476,0
20230922,175800,366527500,476,476,476,476,0
20230922,175700,366527500,476,476,476,476,0
20230922,175600,366527500,476,476,476,476,0
20230922,175500,366527500,476,476,476,476,0
20230922,175400,366527500,476,476,476,476,0
20230922,175300,366527500,476,476,476,476,0
20230922,175200,366527500,476,476,476,476,0
20230922,175100,366527500,476,476,476,476,0
20230922,175000,366527500,476,476,476,476,6937
20230922,174900,366527500,476,476,476,476,0
20230922,174800,366527500,476,476,476,476,0
20230922,174700,366527500,476,476,476,476,0
20230922,174600,366527500,476,476,476,476,0
20230922,174500,366527500,476,476,476,476,0
20230922,174400,366527500,476,476,476,476,0
20230922,174300,366527500,476,476,476,476,0
20230922,174200,366527500,476,476,476,476,0
20230922,174100,366527500,476,476,476,476,0
20230922,174000,366527500,476,476,476,476,0
20230922,173900,366527500,476,476,476,476,0
20230922,173800,366527500,476,476,476,476,0
20230922,173700,366527500,476,476,476,476,0
20230922,173600,366527500,476,476,476,476,0
20230922,173500,366527500,476,476,476,476,0
20230922,173400,366527500,476,476,476,476,0
20230922,173300,366527500,476,476,476,476,0
20230922,173200,366527500,476,476,476,476,0
20230922,173100,366527500,476,476,476,476,0
20230922,173000,366527500,476,476,476,476,0
20230922,172900,366527500,476,476,476,476,0
20230922,172800,366527500,476,476,476,476,0
20230922,172700,366527500,476,476,476,476,0
20230922,172600,366527500,476,476,476,476,0
20230922,172500,366527500,476,476,476,476,0
20230922,172400,366527500,476,476,476,476,0
20230922,172300,366527500,476,476,476,476,0
20230922,172200,366527500,476,476,476,476,0
20230922,172100,366527500,476,476,476,476,0
20230922,172000,366527500,476,476,476,476,6937
20230922,171900,366527500,476,476,476,476,0
20230922,171800,366527500,476,476,476,476,0
20230922,171700,366527500,476,476,476,476,0
20230922,171600,366527500,476,476,476,476,0
20230922,171500,366527500,476,476,476,476,0
20230922,171400,366527500,476,476,476,476,0
20230922,171300,366527500,476,476,476,476,0
20230922,171200,366527500,476,476,476,476,0
20230922,171100,366527500,476,476,476,476,0
20230922,171000,366527500,476,476,476,476,0
20230922,170900,366527500,476,476,476,476,0
20230922,170800,366527500,476,476,476,476,0
20230922,170700,366527500,476,476,476,476,0
20230922,170600,366527500,476,476,476,476,0
20230922,170500,366527500,476,476,476,476,0
20230922,170400,366527500,476,476,476,476,0
20230922,170300,366527500,476,476,476,476,0
20230922,170200,366527500,476,476,476,476,0
20230922,170100,366527500,476,476,476,476,0
20230922,170000,366527500,476,476,476,476,0
20230922,165900,366527500,476,476,476,476,0
20230922,165800,366527500,476,476,476,476,0
20230922,165700,366527500,476,476,476,476,0
20230922,165600,366527500,476,476,476,476,0
20230922,165500,366527500,476,476,476,476,0
20230922,165400,366527500,476,476,476,476,0
20230922,165300,366527500,476,476,476,476,0
20230922,165200,366527500,476,476,476,476,0
20230922,165100,366527500,476,476,476,476,0
20230922,165000,366527500,476,476,476,476,6937
20230922,164900,366527500,476,476,476,476,0
20230922,164800,366527500,476,476,476,476,0
20230922,164700,366527500,476,476,476,476,0
20230922,164600,366527500,476,476,476,476,0
20230922,164500,366527500,476,476,476,476,0
20230922,164400,366527500,476,476,476,476,0
20230922,164300,366527500,476,476,476,476,0
20230922,164200,366527500,476,476,476,476,0
20230922,164100,366527500,476,476,476,476,0
20230922,164000,366527500,476,476,476,476,0
20230922,163900,366527500,476,476,476,476,0
20230922,163800,366527500,476,476,476,476,0
20230922,163700,366527500,476,476,476,476,0
20230922,163600,366527500,476,476,476,476,0
20230922,163500,366527500,476,476,476,476,0
20230922,163400,366527500,476,476,476,476,0
20230922,163300,366527500,476,476,476,476,0
20230922,163200,366527500,476,476,476,476,0
20230922,163100,366527500,476,476,476,476,0
20230922,163000,366527500,476,476,476,476,0
20230922,162900,366527500,476,476,476,476,0
20230922,162800,366527500,476,476,476,476,0
20230922,162700,366527500,476,476,476,476,0
20230922,162600,366527500,476,476,476,476,0
20230922,162500,366527500,476,476,476,476,0
20230922,162400,366527500,476,476,476,476,0
20230922,162300,366527500,476,476,476,476,0
20230922,162200,366527500,476,476,476,476,0
20230922,162100,366527500,476,476,476,476,0
20230922,162000,366527500,476,476,476,476,6937
20230922,161900,366527500,476,476,476,476,0
20230922,161800,366527500,476,476,476,476,0
20230922,161700,366527500,476,476,476,476,0
20230922,161600,366527500,476,476,476,476,0
20230922,161500,366527500,476,476,476,476,0
20230922,161400,366527500,476,476,476,476,0
20230922,161300,366527500,476,476,476,476,0
20230922,161200,366527500,476,476,476,476,0
20230922,161100,366527500,476,476,476,476,0
20230922,161000,366527500,476,476,476,476,0
20230922,160900,366527500,476,476,476,476,0
20230922,160800,366527500,476,476,476,476,0
20230922,160700,366527500,476,476,476,476,0
20230922,160600,366527500,476,476,476,476,0
20230922,160500,366527500,476,476,476,476,0
20230922,160400,366527500,476,476,476,476,0
20230922,160300,366527500,476,476,476,476,0
20230922,160200,366527500,476,476,476,476,0
20230922,160100,366527500,476,476,476,476,0
20230922,160000,366527500,476,476,476,476,0
20230922,155900,366527500,476,476,476,476,0
20230922,155800,366527500,476,476,476,476,0
20230922,155700,366527500,476,476,476,476,0
20230922,155600,366527500,476,476,476,476,0
20230922,155500,366527500,476,476,476,476,0
20230922,155400,366527500,476,476,476,476,0
20230922,155300,366527500,476,476,476,476,0
20230922,155200,366527500,476,476,476,476,0
20230922,155100,366527500,476,476,476,476,0
20230922,155000,366527500,476,476,476,476,6937
20230922,154900,366527500,476,476,476,476,0
20230922,154800,366527500,476,476,476,476,0
20230922,154700,366527500,476,476,476,476,0
20230922,154600,366527500,476,476,476,476,0
20230922,154500,366527500,476,476,476,476,0
20230922,154400,366527500,476,476,476,476,0
20230922,154300,366527500,476,476,476,476,0
20230922,154200,366527500,476,476,476,476,0
20230922,154100,366527500,476,476,476,476,0
20230922,154000,366527500,476,476,476,476,0
20230922,153900,366527500,476,476,476,476,0
20230922,153800,366527500,476,476,476,476,0
20230922,153700,366527500,476,476,476,476,0
20230922,153600,366527500,476,476,476,476,0
20230922,153500,366527500,476,476,476,476,0
20230922,153400,366527500,476,476,476,476,0
20230922,153300,366527500,476,476,476,476,0
20230922,153200,366527500,476,476,476,476,0
20230922,153100,366527500,476,476,476,476,0
20230922,153000,366527500,476,476,476,476,6937
20230922,152900,363225488,478,478,478,478,0
20230922,152800,363225488,478,478,478,478,0
20230922,152700,363225488,478,478,478,478,0
20230922,152600,363225488,478,478,478,478,0
20230922,152500,363225488,478,478,478,478,0
20230922,152400,363225488,478,478,478,478,0
20230922,152300,363225488,478,478,478,478,0
20230922,152200,363225488,478,478,478,478,0
20230922,152100,363225488,478,478,478,478,0
20230922,152000,363225488,478,478,478,478,0
20230922,151900,363225488,478,477,478,477,2428
20230922,151800,362067331,477,477,477,477,11
20230922,151700,362062084,477,477,477,477,5562
20230922,151600,359409010,477,477,477,477,1452
20230922,151500,358716406,477,475,477,475,7010
20230922,151400,355384636,476,476,476,476,2250
20230922,151300,354313636,476,476,476,476,555
20230922,151200,354049456,476,475,476,475,2112
20230922,151100,353045144,476,477,477,476,3967
20230922,151000,351156748,477,477,477,477,2025
20230922,150900,350190823,477,477,477,477,1000
20230922,150800,349713823,477,477,477,477,2000
20230922,150700,348759823,477,477,477,477,1007
20230922,150600,348279484,477,477,477,477,0
20230922,150500,348279484,477,477,477,477,1
20230922,150400,348279007,476,476,476,476,1000
20230922,150300,347803007,476,476,476,476,12
20230922,150200,347797295,476,476,476,476,321
20230922,150100,347644499,477,477,477,477,223
20230922,150000,347538128,477,477,477,476,953
20230922,145900,347084497,477,477,477,476,1117
20230922,145800,346552704,476,477,477,476,2253
20230922,145700,345480171,477,477,477,476,3265
20230922,145600,343925766,477,477,477,477,241
20230922,145500,343810809,477,477,477,476,161
20230922,145400,343734015,477,477,477,477,107
20230922,145300,343682976,477,476,477,475,10400
20230922,145200,338732576,476,476,476,476,403
20230922,145100,338540748,476,476,476,475,713
20230922,145000,338201364,476,476,476,476,45
20230922,144900,338179944,476,476,476,476,225
20230922,144800,338072844,476,476,476,476,0
20230922,144700,338072844,476,476,476,476,2501
20230922,144600,336882368,476,476,476,476,1535
20230922,144500,336151708,476,476,476,476,4990
20230922,144400,333776468,476,476,476,476,2
20230922,144300,333775516,476,476,476,476,12781
20230922,144200,327691760,476,476,476,476,0
20230922,144100,327691760,476,476,476,476,502
20230922,144000,327452808,476,476,476,476,0
20230922,143900,327452808,476,476,476,476,310
20230922,143800,327305248,476,476,476,476,0
20230922,143700,327305248,476,476,476,476,1231
20230922,143600,326719292,476,476,476,476,0
20230922,143500,326719292,476,476,476,476,1007
20230922,143400,326239960,477,477,477,477,1
20230922,143300,326239483,477,477,477,477,53
20230922,143200,326214202,477,476,477,476,5
20230922,143100,326211821,477,477,477,477,2
20230922,143000,326210867,476,475,476,475,1160
20230922,142900,325658708,476,475,476,475,10
20230922,142800,325653953,476,476,476,476,213
20230922,142700,325552565,476,476,476,476,1
20230922,142600,325552089,476,476,476,476,210
20230922,142500,325452129,476,476,476,476,0
20230922,142400,325452129,476,477,477,476,1405
20230922,142300,324783247,476,476,476,476,46
20230922,142200,324761351,476,477,477,476,220
20230922,142100,324656511,477,476,477,476,3
20230922,142000,324655081,476,476,476,476,0
20230922,141900,324655081,476,476,476,476,534
20230922,141800,324400897,476,476,476,476,4000
20230922,141700,322496897,476,476,476,476,212
20230922,141600,322395985,475,475,475,475,4000
20230922,141500,320495985,476,476,476,476,6114
20230922,141400,317585721,476,476,476,476,0
20230922,141300,317585721,476,476,476,476,0
20230922,141200,317585721,476,476,476,476,0
20230922,141100,317585721,476,476,476,476,2100
20230922,141000,316586121,476,476,476,476,17095
20230922,140900,308448901,476,476,476,476,0
20230922,140800,308448901,476,476,476,476,0
20230922,140700,308448901,476,476,476,476,242
20230922,140600,308333709,476,476,476,476,758
20230922,140500,307972901,476,476,476,476,1000
20230922,140400,307496901,476,476,476,476,400
20230922,140300,307306501,477,477,477,477,210
20230922,140200,307206331,477,477,477,477,1
20230922,140100,307205854,476,476,476,476,1000
20230922,140000,306729854,476,476,476,476,0
20230922,135900,306729854,476,476,476,476,0
20230922,135800,306729854,476,476,476,476,36
20230922,135700,306712718,476,476,476,476,12628
20230922,135600,300701790,477,477,477,477,2
20230922,135500,300700836,477,477,477,477,0
20230922,135400,300700836,477,477,477,477,0
20230922,135300,300700836,477,477,477,477,5498
20230922,135200,298078290,478,478,478,478,600
20230922,135100,297791490,478,478,478,478,985
20230922,135000,297320660,478,478,478,478,242
20230922,134900,297204984,478,478,478,477,2439
20230922,134800,296039416,478,478,478,478,1096
20230922,134700,295515528,478,478,478,478,801
20230922,134600,295132650,478,478,478,478,1001
20230922,134500,294654172,478,478,478,478,1040
20230922,134400,294157052,478,477,478,477,9
20230922,134300,294152753,478,478,478,478,0
20230922,134200,294152753,478,478,478,478,2
20230922,134100,294151797,478,478,478,478,1
20230922,134000,294151319,477,477,477,477,0
20230922,133900,294151319,477,477,477,477,5000
20230922,133800,291766319,477,477,477,477,1478
20230922,133700,291061313,476,476,476,476,3000
20230922,133600,289633313,476,477,477,476,225
20230922,133500,289525991,478,477,478,477,3
20230922,133400,289524559,478,478,478,478,209
20230922,133300,289424657,478,477,478,477,1668
20230922,133200,288629020,478,478,478,477,150
20230922,133100,288557327,478,478,478,478,0
20230922,133000,288557327,478,478,478,478,49
20230922,132900,288533905,478,478,478,478,18
20230922,132800,288525301,477,477,477,477,2101
20230922,132700,287523124,478,477,478,477,11
20230922,132600,287517867,478,478,478,478,1000
20230922,132500,287039867,478,477,478,477,16
20230922,132400,287032220,477,477,477,477,0
20230922,132300,287032220,477,477,477,477,1
20230922,132200,287031743,478,478,478,478,0
20230922,132100,287031743,478,478,478,478,23
20230922,132000,287020749,478,478,478,477,6900
20230922,131900,283728561,478,478,478,478,10
20230922,131800,283723781,479,478,479,478,1001
20230922,131700,283245302,479,479,479,479,15
20230922,131600,283238117,479,479,479,479,28
20230922,131500,283224705,479,479,479,479,30
20230922,131400,283210335,478,478,478,478,0
20230922,131300,283210335,478,478,478,478,0
20230922,131200,283210335,478,478,478,478,1500
20230922,131100,282493335,478,478,478,478,1000
20230922,131000,282015335,478,478,478,478,154
20230922,130900,281941723,478,478,478,478,0
20230922,130800,281941723,478,478,478,478,0
20230922,130700,281941723,478,478,478,478,296
20230922,130600,281800235,478,478,478,478,0
20230922,130500,281800235,478,478,478,478,1
20230922,130400,281799757,478,478,478,478,5
20230922,130300,281797367,479,479,479,479,1
20230922,130200,281796888,479,479,479,479,57
20230922,130100,281769585,477,478,478,477,4606
20230922,130000,279568816,478,478,478,478,1
20230922,125900,279568338,478,478,478,478,1
20230922,125800,279567860,477,478,478,477,542
20230922,125700,279308813,478,478,478,478,0
20230922,125600,279308813,478,478,478,478,0
20230922,125500,279308813,478,478,478,478,100
20230922,125400,279261013,478,478,478,478,100
20230922,125300,279213213,478,478,478,478,1000
20230922,125200,278735213,478,478,478,478,73
20230922,125100,278700319,478,479,479,478,2670
20230922,125000,277424058,478,478,478,478,391
20230922,124900,277237160,479,479,479,479,0
20230922,124800,277237160,479,479,479,479,4
20230922,124700,277235244,479,478,479,478,3050
20230922,124600,275777294,478,478,478,478,0
20230922,124500,275777294,478,478,478,478,0
20230922,124400,275777294,478,478,478,478,0
20230922,124300,275777294,478,478,478,478,0
20230922,124200,275777294,478,478,478,478,0
20230922,124100,275777294,478,479,479,477,6501
20230922,124000,272668608,479,479,479,479,450
20230922,123900,272453058,479,479,479,479,0
20230922,123800,272453058,479,479,479,479,0
20230922,123700,272453058,479,480,480,479,443
20230922,123600,272240461,480,480,480,480,57
20230922,123500,272213101,479,480,480,479,1702
20230922,123400,271397841,480,480,480,480,5
20230922,123300,271395441,480,480,480,480,3316
20230922,123200,269803761,480,479,480,479,13
20230922,123100,269797523,480,480,480,480,3
20230922,123000,269796083,479,479,479,479,1
20230922,122900,269795604,479,479,479,479,2
20230922,122800,269794646,480,480,480,479,102
20230922,122700,269745786,480,480,480,480,817
20230922,122600,269353626,480,480,480,480,0
20230922,122500,269353626,480,480,480,479,2002
20230922,122400,268392667,479,479,479,479,0
20230922,122300,268392667,479,479,479,479,613
20230922,122200,268099040,479,479,479,479,100
20230922,122100,268051140,479,478,479,478,23
20230922,122000,268040145,478,479,479,478,416
20230922,121900,267841295,479,479,479,479,1
20230922,121800,267840816,478,479,479,478,1946
20230922,121700,266910624,479,479,479,479,183
20230922,121600,266822967,480,479,480,479,2
20230922,121500,266822008,479,480,480,479,4
20230922,121400,266820091,480,480,480,480,2000
20230922,121300,265860091,480,480,480,480,102
20230922,121200,265811131,479,479,479,479,0
20230922,121100,265811131,479,479,480,479,3677
20230922,121000,264046549,479,479,479,479,25
20230922,120900,264034574,479,479,480,479,2654
20230922,120800,262762773,479,479,479,479,0
20230922,120700,262762773,479,479,479,479,0
20230922,120600,262762773,479,479,479,478,6897
20230922,120500,259459610,480,480,480,480,32
20230922,120400,259444250,480,480,480,480,44
20230922,120300,259423130,480,480,480,480,0
20230922,120200,259423130,480,480,480,480,0
20230922,120100,259423130,480,480,480,480,883
20230922,120000,258999290,480,480,480,480,100
20230922,115900,258951290,480,480,480,480,208
20230922,115800,258851450,480,480,480,480,100
20230922,115700,258803450,480,480,480,480,277
20230922,115600,258670490,480,480,480,480,1022
20230922,115500,258179930,480,480,480,480,1587
20230922,115400,257418170,481,481,481,481,0
20230922,115300,257418170,481,481,481,481,1006
20230922,115200,256934284,481,481,481,481,0
20230922,115100,256934284,481,481,481,481,3202
20230922,115000,255394122,482,482,482,482,61
20230922,114900,255364720,482,482,482,482,100
20230922,114800,255316520,482,482,482,482,61
20230922,114700,255287118,482,482,482,482,0
20230922,114600,255287118,482,482,482,482,1227
20230922,114500,254695704,481,482,482,481,40
20230922,114400,254676438,482,482,482,482,1462
20230922,114300,253971754,482,481,482,481,109
20230922,114200,253919226,481,481,481,481,6619
20230922,114100,250735487,481,480,481,480,6
20230922,114000,250732602,481,481,481,481,1500
20230922,113900,250011102,481,481,481,481,500
20230922,113800,249770602,480,481,481,480,302
20230922,113700,249625342,481,481,481,481,300
20230922,113600,249481042,481,481,481,481,5
20230922,113500,249478637,481,481,481,481,3
20230922,113400,249477194,480,482,482,480,15002
20230922,113300,242270749,481,482,482,481,6
20230922,113200,242267862,481,481,481,481,863
20230922,113100,241852759,481,481,481,481,0
20230922,113000,241852759,481,481,482,481,312
20230922,112900,241702676,481,481,481,481,11
20230922,112800,241697385,481,481,481,480,1168
20230922,112700,241135581,481,482,482,481,1001
20230922,112600,240654099,482,482,482,482,4
20230922,112500,240652171,482,482,482,482,5
20230922,112400,240649761,481,481,481,481,59
20230922,112300,240621382,482,482,482,482,16
20230922,112200,240613670,482,482,482,482,51
20230922,112100,240589088,482,482,482,482,2209
20230922,112000,239524350,482,481,482,481,6071
20230922,111900,236604128,481,481,481,481,4024
20230922,111800,234668584,481,481,481,481,4
20230922,111700,234666660,481,481,481,481,123
20230922,111600,234607497,481,481,481,481,100
20230922,111500,234559397,480,480,480,480,4
20230922,111400,234557477,481,481,481,481,50
20230922,111300,234533427,481,481,481,481,535
20230922,111200,234276092,481,481,481,481,2
20230922,111100,234275130,481,481,481,481,0
20230922,111000,234275130,481,480,481,480,222
20230922,110900,234168355,481,481,481,481,300
20230922,110800,234024055,481,480,481,480,269
20230922,110700,233894686,480,480,480,480,0
20230922,110600,233894686,480,480,480,480,1000
20230922,110500,233414686,481,481,481,481,209
20230922,110400,233314157,481,480,481,480,11
20230922,110300,233308871,481,482,482,481,2288
20230922,110200,232208157,482,482,482,482,0
20230922,110100,232208157,482,482,482,482,100
20230922,110000,232159957,482,482,482,482,549
20230922,105900,231895339,482,482,482,482,1003
20230922,105800,231411893,481,481,481,481,2000
20230922,105700,230449893,480,480,480,480,0
20230922,105600,230449893,480,480,480,480,9849
20230922,105500,225722373,480,479,480,479,3300
20230922,105400,224141373,479,479,479,479,2900
20230922,105300,222752273,479,479,479,479,874
20230922,105200,222333627,480,480,480,480,0
20230922,105100,222333627,480,480,480,480,10
20230922,105000,222328827,480,480,481,480,5
20230922,104900,222326425,481,482,482,481,53
20230922,104800,222300894,482,479,482,479,18709
20230922,104700,213301635,479,479,479,479,24
20230922,104600,213290139,479,479,479,479,884
20230922,104500,212866703,479,479,479,479,360
20230922,104400,212694263,479,479,479,479,1
20230922,104300,212693784,479,479,479,479,700
20230922,104200,212358484,478,478,478,478,6
20230922,104100,212355616,479,479,479,479,519
20230922,104000,212107015,478,478,478,478,0
20230922,103900,212107015,478,478,478,478,8
20230922,103800,212103191,478,478,478,477,2004
20230922,103700,211147279,478,478,478,478,48
20230922,103600,211124335,478,479,479,478,510
20230922,103500,210880553,479,479,479,479,2
20230922,103400,210879595,477,477,477,477,27
20230922,103300,210866716,478,479,479,477,6
20230922,103200,210863846,479,479,479,479,9
20230922,103100,210859535,479,479,479,478,1066
20230922,103000,210349936,478,480,480,478,2680
20230922,102900,209067266,479,480,480,479,1134
20230922,102800,208522947,479,479,479,479,2090
20230922,102700,207521837,478,478,478,478,1180
20230922,102600,206957797,478,478,478,477,3167
20230922,102500,205443973,478,477,478,477,170
20230922,102400,205362718,477,477,477,476,2776
20230922,102300,204038567,477,476,477,476,258
20230922,102200,203915536,477,477,477,477,0
20230922,102100,203915536,477,477,477,477,9
20230922,102000,203911243,475,475,475,475,1000
20230922,101900,203436243,475,477,477,475,6
20230922,101800,203433389,477,477,477,477,3
20230922,101700,203431958,475,477,477,475,3
20230922,101600,203430531,477,477,477,477,1
20230922,101500,203430054,476,476,476,476,1
20230922,101400,203429578,475,477,477,475,54
20230922,101300,203403822,477,476,477,476,1934
20230922,101200,202483237,476,476,476,476,75
20230922,101100,202447537,475,475,476,475,4740
20230922,101000,200196035,475,475,475,475,204
20230922,100900,200099135,475,475,475,475,11
20230922,100800,200093910,475,475,475,475,6
20230922,100700,200091060,475,475,475,475,110
20230922,100600,200038810,475,475,475,475,1000
20230922,100500,199563810,473,473,473,473,2
20230922,100400,199562864,473,474,474,473,2000
20230922,100300,198615864,473,473,473,473,0
20230922,100200,198615864,473,476,476,473,13964
20230922,100100,191992943,476,476,476,476,5144
20230922,100000,189544399,477,477,477,477,51
20230922,095900,189520072,477,476,477,476,3334
20230922,095800,187933078,477,478,478,477,6444
20230922,095700,184855067,477,476,477,476,16070
20230922,095600,177202547,476,475,476,475,12232
20230922,095500,171392244,475,474,475,474,3736
20230922,095400,169621275,474,475,475,474,40
20230922,095300,169602305,475,475,475,474,2050
20230922,095200,168628556,475,475,475,475,165
20230922,095100,168550181,475,473,475,473,842
20230922,095000,168151831,473,474,474,473,2000
20230922,094900,167204543,474,475,475,474,1247
20230922,094800,166613336,474,474,474,474,0
20230922,094700,166613336,474,474,475,474,7478
20230922,094600,163064764,473,474,474,473,3754
20230922,094500,161286048,475,475,475,475,83
20230922,094400,161246623,475,474,475,474,21
20230922,094300,161236668,475,475,475,475,3
20230922,094200,161235243,475,475,475,475,181
20230922,094100,161149268,473,475,475,473,4018
20230922,094000,159246274,477,477,477,475,1565
20230922,093900,158499783,475,475,475,475,60
20230922,093800,158471283,473,476,476,473,2363
20230922,093700,157351810,476,476,476,476,9
20230922,093600,157347526,476,475,476,474,5206
20230922,093500,154875137,475,475,475,475,12
20230922,093400,154869437,475,475,475,473,360
20230922,093300,154699019,473,476,476,473,193
20230922,093200,154607723,473,474,476,473,1025
20230922,093100,154121854,476,476,476,476,42
20230922,093000,154101862,476,474,476,473,2664
20230922,092900,152839815,472,472,472,472,0
20230922,092800,152839815,472,477,477,470,70725
20230922,092700,119443197,478,477,478,477,199
20230922,092600,119348273,477,477,478,477,228
20230922,092500,119239507,478,478,478,477,19265
20230922,092400,110043965,478,478,478,478,8092
20230922,092300,106175989,478,478,478,477,1908
20230922,092200,105264784,478,478,478,478,7039
20230922,092100,101900142,479,479,479,478,3714
20230922,092000,100124331,479,478,479,477,8188
20230922,091900,96208119,478,478,478,477,890
20230922,091800,95782700,478,477,478,477,620
20230922,091700,95486390,478,478,479,478,10065
20230922,091600,90675019,478,478,478,478,1054
20230922,091500,90171207,477,477,477,477,1293
20230922,091400,89554446,477,478,478,477,3374
20230922,091300,87943729,478,478,478,478,682
20230922,091200,87617733,478,478,478,478,131
20230922,091100,87555115,478,478,478,478,622
20230922,091000,87257799,477,476,477,476,2349
20230922,090900,86138327,476,477,477,475,2239
20230922,090800,85072592,476,476,477,476,2479
20230922,090700,83891281,476,474,476,473,108702
20230922,090600,32351137,474,474,474,473,12303
20230922,090500,26524174,475,476,476,475,7034
20230922,090400,23182898,476,476,476,476,2419
20230922,090300,22031454,476,477,477,475,2804
20230922,090200,20697712,477,477,477,477,100
20230922,090100,20650012,475,479,479,475,11276
20230922,090000,15293885,475,475,476,475,32184