stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185000,28038794,500,500,500,500,1041
20230922,184900,28038794,500,500,500,500,0
20230922,184800,28038794,500,500,500,500,0
20230922,184700,28038794,500,500,500,500,0
20230922,184600,28038794,500,500,500,500,0
20230922,184500,28038794,500,500,500,500,0
20230922,184400,28038794,500,500,500,500,0
20230922,184300,28038794,500,500,500,500,0
20230922,184200,28038794,500,500,500,500,0
20230922,184100,28038794,500,500,500,500,0
20230922,184000,28038794,500,500,500,500,0
20230922,183900,28038794,500,500,500,500,0
20230922,183800,28038794,500,500,500,500,0
20230922,183700,28038794,500,500,500,500,0
20230922,183600,28038794,500,500,500,500,0
20230922,183500,28038794,500,500,500,500,0
20230922,183400,28038794,500,500,500,500,0
20230922,183300,28038794,500,500,500,500,0
20230922,183200,28038794,500,500,500,500,0
20230922,183100,28038794,500,500,500,500,0
20230922,183000,28038794,500,500,500,500,0
20230922,182900,28038794,500,500,500,500,0
20230922,182800,28038794,500,500,500,500,0
20230922,182700,28038794,500,500,500,500,0
20230922,182600,28038794,500,500,500,500,0
20230922,182500,28038794,500,500,500,500,0
20230922,182400,28038794,500,500,500,500,0
20230922,182300,28038794,500,500,500,500,0
20230922,182200,28038794,500,500,500,500,0
20230922,182100,28038794,500,500,500,500,0
20230922,182000,28038794,500,500,500,500,1041
20230922,181900,28038794,500,500,500,500,0
20230922,181800,28038794,500,500,500,500,0
20230922,181700,28038794,500,500,500,500,0
20230922,181600,28038794,500,500,500,500,0
20230922,181500,28038794,500,500,500,500,0
20230922,181400,28038794,500,500,500,500,0
20230922,181300,28038794,500,500,500,500,0
20230922,181200,28038794,500,500,500,500,0
20230922,181100,28038794,500,500,500,500,0
20230922,181000,28038794,500,500,500,500,0
20230922,180900,28038794,500,500,500,500,0
20230922,180800,28038794,500,500,500,500,0
20230922,180700,28038794,500,500,500,500,0
20230922,180600,28038794,500,500,500,500,0
20230922,180500,28038794,500,500,500,500,0
20230922,180400,28038794,500,500,500,500,0
20230922,180300,28038794,500,500,500,500,0
20230922,180200,28038794,500,500,500,500,0
20230922,180100,28038794,500,500,500,500,0
20230922,180000,28038794,500,500,500,500,0
20230922,175900,28038794,500,500,500,500,0
20230922,175800,28038794,500,500,500,500,0
20230922,175700,28038794,500,500,500,500,0
20230922,175600,28038794,500,500,500,500,0
20230922,175500,28038794,500,500,500,500,0
20230922,175400,28038794,500,500,500,500,0
20230922,175300,28038794,500,500,500,500,0
20230922,175200,28038794,500,500,500,500,0
20230922,175100,28038794,500,500,500,500,0
20230922,175000,28038794,500,500,500,500,1041
20230922,174900,28038794,500,500,500,500,0
20230922,174800,28038794,500,500,500,500,0
20230922,174700,28038794,500,500,500,500,0
20230922,174600,28038794,500,500,500,500,0
20230922,174500,28038794,500,500,500,500,0
20230922,174400,28038794,500,500,500,500,0
20230922,174300,28038794,500,500,500,500,0
20230922,174200,28038794,500,500,500,500,0
20230922,174100,28038794,500,500,500,500,0
20230922,174000,28038794,500,500,500,500,0
20230922,173900,28038794,500,500,500,500,0
20230922,173800,28038794,500,500,500,500,0
20230922,173700,28038794,500,500,500,500,0
20230922,173600,28038794,500,500,500,500,0
20230922,173500,28038794,500,500,500,500,0
20230922,173400,28038794,500,500,500,500,0
20230922,173300,28038794,500,500,500,500,0
20230922,173200,28038794,500,500,500,500,0
20230922,173100,28038794,500,500,500,500,0
20230922,173000,28038794,500,500,500,500,0
20230922,172900,28038794,500,500,500,500,0
20230922,172800,28038794,500,500,500,500,0
20230922,172700,28038794,500,500,500,500,0
20230922,172600,28038794,500,500,500,500,0
20230922,172500,28038794,500,500,500,500,0
20230922,172400,28038794,500,500,500,500,0
20230922,172300,28038794,500,500,500,500,0
20230922,172200,28038794,500,500,500,500,0
20230922,172100,28038794,500,500,500,500,0
20230922,172000,28038794,500,500,500,500,1041
20230922,171900,28038794,500,500,500,500,0
20230922,171800,28038794,500,500,500,500,0
20230922,171700,28038794,500,500,500,500,0
20230922,171600,28038794,500,500,500,500,0
20230922,171500,28038794,500,500,500,500,0
20230922,171400,28038794,500,500,500,500,0
20230922,171300,28038794,500,500,500,500,0
20230922,171200,28038794,500,500,500,500,0
20230922,171100,28038794,500,500,500,500,0
20230922,171000,28038794,500,500,500,500,0
20230922,170900,28038794,500,500,500,500,0
20230922,170800,28038794,500,500,500,500,0
20230922,170700,28038794,500,500,500,500,0
20230922,170600,28038794,500,500,500,500,0
20230922,170500,28038794,500,500,500,500,0
20230922,170400,28038794,500,500,500,500,0
20230922,170300,28038794,500,500,500,500,0
20230922,170200,28038794,500,500,500,500,0
20230922,170100,28038794,500,500,500,500,0
20230922,170000,28038794,500,500,500,500,0
20230922,165900,28038794,500,500,500,500,0
20230922,165800,28038794,500,500,500,500,0
20230922,165700,28038794,500,500,500,500,0
20230922,165600,28038794,500,500,500,500,0
20230922,165500,28038794,500,500,500,500,0
20230922,165400,28038794,500,500,500,500,0
20230922,165300,28038794,500,500,500,500,0
20230922,165200,28038794,500,500,500,500,0
20230922,165100,28038794,500,500,500,500,0
20230922,165000,28038794,500,500,500,500,1041
20230922,164900,28038794,500,500,500,500,0
20230922,164800,28038794,500,500,500,500,0
20230922,164700,28038794,500,500,500,500,0
20230922,164600,28038794,500,500,500,500,0
20230922,164500,28038794,500,500,500,500,0
20230922,164400,28038794,500,500,500,500,0
20230922,164300,28038794,500,500,500,500,0
20230922,164200,28038794,500,500,500,500,0
20230922,164100,28038794,500,500,500,500,0
20230922,164000,28038794,500,500,500,500,0
20230922,163900,28038794,500,500,500,500,0
20230922,163800,28038794,500,500,500,500,0
20230922,163700,28038794,500,500,500,500,0
20230922,163600,28038794,500,500,500,500,0
20230922,163500,28038794,500,500,500,500,0
20230922,163400,28038794,500,500,500,500,0
20230922,163300,28038794,500,500,500,500,0
20230922,163200,28038794,500,500,500,500,0
20230922,163100,28038794,500,500,500,500,0
20230922,163000,28038794,500,500,500,500,0
20230922,162900,28038794,500,500,500,500,0
20230922,162800,28038794,500,500,500,500,0
20230922,162700,28038794,500,500,500,500,0
20230922,162600,28038794,500,500,500,500,0
20230922,162500,28038794,500,500,500,500,0
20230922,162400,28038794,500,500,500,500,0
20230922,162300,28038794,500,500,500,500,0
20230922,162200,28038794,500,500,500,500,0
20230922,162100,28038794,500,500,500,500,0
20230922,162000,28038794,500,500,500,500,1041
20230922,161900,28038794,500,500,500,500,0
20230922,161800,28038794,500,500,500,500,0
20230922,161700,28038794,500,500,500,500,0
20230922,161600,28038794,500,500,500,500,0
20230922,161500,28038794,500,500,500,500,0
20230922,161400,28038794,500,500,500,500,0
20230922,161300,28038794,500,500,500,500,0
20230922,161200,28038794,500,500,500,500,0
20230922,161100,28038794,500,500,500,500,0
20230922,161000,28038794,500,500,500,500,0
20230922,160900,28038794,500,500,500,500,0
20230922,160800,28038794,500,500,500,500,0
20230922,160700,28038794,500,500,500,500,0
20230922,160600,28038794,500,500,500,500,0
20230922,160500,28038794,500,500,500,500,0
20230922,160400,28038794,500,500,500,500,0
20230922,160300,28038794,500,500,500,500,0
20230922,160200,28038794,500,500,500,500,0
20230922,160100,28038794,500,500,500,500,0
20230922,160000,28038794,500,500,500,500,0
20230922,155900,28038794,500,500,500,500,0
20230922,155800,28038794,500,500,500,500,0
20230922,155700,28038794,500,500,500,500,0
20230922,155600,28038794,500,500,500,500,0
20230922,155500,28038794,500,500,500,500,0
20230922,155400,28038794,500,500,500,500,0
20230922,155300,28038794,500,500,500,500,0
20230922,155200,28038794,500,500,500,500,0
20230922,155100,28038794,500,500,500,500,0
20230922,155000,28038794,500,500,500,500,1041
20230922,154900,28038794,500,500,500,500,0
20230922,154800,28038794,500,500,500,500,0
20230922,154700,28038794,500,500,500,500,0
20230922,154600,28038794,500,500,500,500,0
20230922,154500,28038794,500,500,500,500,0
20230922,154400,28038794,500,500,500,500,0
20230922,154300,28038794,500,500,500,500,0
20230922,154200,28038794,500,500,500,500,0
20230922,154100,28038794,500,500,500,500,0
20230922,154000,28038794,500,500,500,500,0
20230922,153900,28038794,500,500,500,500,0
20230922,153800,28038794,500,500,500,500,0
20230922,153700,28038794,500,500,500,500,0
20230922,153600,28038794,500,500,500,500,0
20230922,153500,28038794,500,500,500,500,0
20230922,153400,28038794,500,500,500,500,0
20230922,153300,28038794,500,500,500,500,0
20230922,153200,28038794,500,500,500,500,0
20230922,153100,28038794,500,500,500,500,0
20230922,153000,28038794,500,500,500,500,1041
20230922,152900,27518294,496,496,496,496,0
20230922,152800,27518294,496,496,496,496,0
20230922,152700,27518294,496,496,496,496,0
20230922,152600,27518294,496,496,496,496,0
20230922,152500,27518294,496,496,496,496,0
20230922,152400,27518294,496,496,496,496,0
20230922,152300,27518294,496,496,496,496,0
20230922,152200,27518294,496,496,496,496,0
20230922,152100,27518294,496,496,496,496,0
20230922,152000,27518294,496,496,496,496,0
20230922,151900,27518294,496,496,496,496,0
20230922,151800,27518294,496,496,496,496,0
20230922,151700,27518294,496,496,496,496,6
20230922,151600,27515318,497,497,497,497,50
20230922,151500,27490468,496,496,496,496,0
20230922,151400,27490468,496,496,496,496,1
20230922,151300,27489972,497,497,497,496,205
20230922,151200,27388090,497,497,497,497,0
20230922,151100,27388090,497,497,497,497,1032
20230922,151000,26875186,497,497,497,497,4
20230922,150900,26873198,497,497,497,497,11
20230922,150800,26867731,497,497,497,497,0
20230922,150700,26867731,497,497,497,497,3
20230922,150600,26866240,497,497,497,497,0
20230922,150500,26866240,497,497,497,497,0
20230922,150400,26866240,497,497,497,497,4
20230922,150300,26864252,497,497,497,497,0
20230922,150200,26864252,497,497,497,497,0
20230922,150100,26864252,497,497,497,497,3
20230922,150000,26862761,497,497,497,497,0
20230922,145900,26862761,497,497,497,497,0
20230922,145800,26862761,497,497,497,497,0
20230922,145700,26862761,497,497,497,497,64
20230922,145600,26830953,497,497,498,497,82
20230922,145500,26790198,497,497,497,497,0
20230922,145400,26790198,497,497,497,497,4
20230922,145300,26788210,498,498,498,498,1
20230922,145200,26787712,497,497,497,497,0
20230922,145100,26787712,497,497,497,497,3
20230922,145000,26786221,497,497,497,497,0
20230922,144900,26786221,497,497,497,497,0
20230922,144800,26786221,497,497,497,497,1295
20230922,144700,26142606,496,496,496,496,0
20230922,144600,26142606,496,496,496,496,0
20230922,144500,26142606,496,496,496,496,3
20230922,144400,26141118,497,497,497,497,35
20230922,144300,26123723,497,497,497,497,500
20230922,144200,25875223,496,496,496,496,0
20230922,144100,25875223,496,496,496,496,3
20230922,144000,25873735,496,496,496,496,0
20230922,143900,25873735,496,496,496,496,0
20230922,143800,25873735,496,496,496,496,4
20230922,143700,25871751,496,496,496,496,0
20230922,143600,25871751,496,496,496,496,0
20230922,143500,25871751,496,496,496,496,3
20230922,143400,25870263,497,497,497,497,0
20230922,143300,25870263,497,497,497,497,67
20230922,143200,25836964,497,497,497,496,105
20230922,143100,25784783,496,496,496,496,0
20230922,143000,25784783,496,496,496,496,0
20230922,142900,25784783,496,496,496,496,3
20230922,142800,25783295,496,496,496,496,0
20230922,142700,25783295,496,496,496,496,0
20230922,142600,25783295,496,496,496,496,0
20230922,142500,25783295,496,496,496,496,103
20230922,142400,25732207,496,496,496,496,0
20230922,142300,25732207,496,496,496,496,0
20230922,142200,25732207,496,496,496,496,4
20230922,142100,25730223,496,496,496,496,0
20230922,142000,25730223,496,496,496,496,0
20230922,141900,25730223,496,496,496,496,3
20230922,141800,25728735,496,496,496,496,0
20230922,141700,25728735,496,496,496,496,0
20230922,141600,25728735,496,496,496,496,4
20230922,141500,25726751,496,496,496,496,0
20230922,141400,25726751,496,496,496,496,36
20230922,141300,25708895,496,496,496,496,906
20230922,141200,25259519,497,497,497,497,100
20230922,141100,25209819,496,496,496,496,0
20230922,141000,25209819,496,496,496,496,14
20230922,140900,25202875,496,496,496,496,4
20230922,140800,25200891,496,496,496,496,0
20230922,140700,25200891,496,496,496,496,0
20230922,140600,25200891,496,496,496,496,3
20230922,140500,25199403,496,496,496,496,0
20230922,140400,25199403,496,496,496,496,1
20230922,140300,25198907,496,496,496,496,3
20230922,140200,25197419,497,497,497,497,2
20230922,140100,25196425,497,497,497,497,0
20230922,140000,25196425,497,497,497,496,69
20230922,135900,25162136,496,496,496,496,0
20230922,135800,25162136,496,496,496,496,0
20230922,135700,25162136,496,496,496,496,3
20230922,135600,25160648,496,496,496,496,0
20230922,135500,25160648,496,496,496,496,0
20230922,135400,25160648,496,496,496,496,4
20230922,135300,25158664,496,496,496,496,0
20230922,135200,25158664,496,496,496,496,0
20230922,135100,25158664,496,496,496,496,0
20230922,135000,25158664,496,496,496,496,3
20230922,134900,25157176,496,496,496,496,0
20230922,134800,25157176,496,496,496,496,0
20230922,134700,25157176,496,499,499,496,2301
20230922,134600,24015877,499,497,499,497,83
20230922,134500,23974543,496,496,496,496,0
20230922,134400,23974543,496,496,496,496,104
20230922,134300,23922959,496,496,496,496,0
20230922,134200,23922959,496,496,496,496,0
20230922,134100,23922959,496,496,496,496,3
20230922,134000,23921471,496,496,496,496,0
20230922,133900,23921471,496,496,496,496,0
20230922,133800,23921471,496,496,496,496,4
20230922,133700,23919487,497,497,497,497,36
20230922,133600,23901595,497,497,497,497,36
20230922,133500,23883703,497,497,497,497,1001
20230922,133400,23386206,497,497,497,497,3
20230922,133300,23384715,497,497,497,497,0
20230922,133200,23384715,497,497,497,497,0
20230922,133100,23384715,497,497,497,497,3
20230922,133000,23383224,498,498,498,498,0
20230922,132900,23383224,498,498,498,498,0
20230922,132800,23383224,498,497,498,497,46
20230922,132700,23360326,497,497,497,497,6
20230922,132600,23357344,497,497,497,497,162
20230922,132500,23276830,497,497,497,497,3
20230922,132400,23275339,497,497,497,497,0
20230922,132300,23275339,497,497,497,497,0
20230922,132200,23275339,497,497,497,497,4
20230922,132100,23273351,497,497,497,497,0
20230922,132000,23273351,497,497,497,497,0
20230922,131900,23273351,497,497,497,497,0
20230922,131800,23273351,497,497,497,497,4
20230922,131700,23271363,497,497,497,497,0
20230922,131600,23271363,497,497,497,497,0
20230922,131500,23271363,497,497,497,497,3
20230922,131400,23269872,497,497,497,497,0
20230922,131300,23269872,497,497,497,497,47
20230922,131200,23246513,497,497,497,497,0
20230922,131100,23246513,497,497,497,497,0
20230922,131000,23246513,497,497,497,497,20
20230922,130900,23236573,497,497,497,497,0
20230922,130800,23236573,497,497,497,497,0
20230922,130700,23236573,497,497,497,497,0
20230922,130600,23236573,497,497,497,497,0
20230922,130500,23236573,497,497,497,497,0
20230922,130400,23236573,497,497,497,497,0
20230922,130300,23236573,497,497,497,497,1
20230922,130200,23236076,499,499,499,499,1
20230922,130100,23235577,499,499,499,499,0
20230922,130000,23235577,499,499,499,499,0
20230922,125900,23235577,499,499,499,499,0
20230922,125800,23235577,499,499,499,499,1
20230922,125700,23235078,499,499,499,499,0
20230922,125600,23235078,499,499,499,499,0
20230922,125500,23235078,499,499,499,499,0
20230922,125400,23235078,499,499,499,499,57
20230922,125300,23206635,499,499,499,499,0
20230922,125200,23206635,499,499,499,499,0
20230922,125100,23206635,499,499,499,499,0
20230922,125000,23206635,499,499,499,499,0
20230922,124900,23206635,499,499,499,499,4
20230922,124800,23204639,496,496,496,496,0
20230922,124700,23204639,496,496,496,496,0
20230922,124600,23204639,496,496,496,496,0
20230922,124500,23204639,496,496,496,496,0
20230922,124400,23204639,496,496,496,496,68
20230922,124300,23170911,496,496,496,496,0
20230922,124200,23170911,496,496,496,496,0
20230922,124100,23170911,496,496,496,496,0
20230922,124000,23170911,496,496,496,496,0
20230922,123900,23170911,496,496,496,496,0
20230922,123800,23170911,496,496,496,496,27
20230922,123700,23157519,499,499,499,499,0
20230922,123600,23157519,499,499,499,499,0
20230922,123500,23157519,499,499,499,499,0
20230922,123400,23157519,499,499,499,499,0
20230922,123300,23157519,499,499,499,499,0
20230922,123200,23157519,499,499,499,499,103
20230922,123100,23106122,499,499,499,499,0
20230922,123000,23106122,499,499,499,499,0
20230922,122900,23106122,499,499,499,499,1
20230922,122800,23105623,498,498,498,498,0
20230922,122700,23105623,498,498,498,498,0
20230922,122600,23105623,498,498,498,498,0
20230922,122500,23105623,498,498,498,498,0
20230922,122400,23105623,498,498,498,498,0
20230922,122300,23105623,498,498,498,498,0
20230922,122200,23105623,498,498,498,498,0
20230922,122100,23105623,498,498,498,498,39
20230922,122000,23086201,498,498,498,498,59
20230922,121900,23056819,498,498,498,498,0
20230922,121800,23056819,498,498,498,498,0
20230922,121700,23056819,498,498,498,498,0
20230922,121600,23056819,498,498,498,498,0
20230922,121500,23056819,498,498,498,498,0
20230922,121400,23056819,498,498,498,498,0
20230922,121300,23056819,498,498,498,498,1
20230922,121200,23056321,494,494,494,494,0
20230922,121100,23056321,494,494,494,494,0
20230922,121000,23056321,494,494,494,494,0
20230922,120900,23056321,494,494,494,494,0
20230922,120800,23056321,494,496,496,494,1004
20230922,120700,22559898,496,496,496,496,0
20230922,120600,22559898,496,497,497,496,2444
20230922,120500,21345231,497,497,497,497,7
20230922,120400,21341752,497,497,497,497,207
20230922,120300,21238873,497,497,497,497,0
20230922,120200,21238873,497,497,497,497,0
20230922,120100,21238873,497,497,497,497,0
20230922,120000,21238873,497,497,497,497,0
20230922,115900,21238873,497,497,497,497,0
20230922,115800,21238873,497,497,497,497,0
20230922,115700,21238873,497,497,497,497,0
20230922,115600,21238873,497,497,497,497,0
20230922,115500,21238873,497,497,497,497,0
20230922,115400,21238873,497,497,497,497,9
20230922,115300,21234400,497,497,497,497,9
20230922,115200,21229927,497,498,498,497,250
20230922,115100,21105436,498,498,498,498,0
20230922,115000,21105436,498,498,498,498,0
20230922,114900,21105436,498,498,498,498,0
20230922,114800,21105436,498,498,498,498,0
20230922,114700,21105436,498,498,498,498,0
20230922,114600,21105436,498,498,498,498,0
20230922,114500,21105436,498,498,498,498,7
20230922,114400,21101950,498,498,498,498,7
20230922,114300,21098464,498,498,498,498,197
20230922,114200,21000358,498,498,498,498,2
20230922,114100,20999362,498,498,498,498,0
20230922,114000,20999362,498,498,498,498,0
20230922,113900,20999362,498,498,498,498,0
20230922,113800,20999362,498,498,498,498,0
20230922,113700,20999362,498,498,498,498,0
20230922,113600,20999362,498,498,498,498,17
20230922,113500,20990896,498,498,498,498,52
20230922,113400,20965000,498,498,498,498,725
20230922,113300,20603950,498,498,498,498,0
20230922,113200,20603950,498,498,498,498,0
20230922,113100,20603950,498,498,498,498,0
20230922,113000,20603950,498,498,498,498,3
20230922,112900,20602456,498,498,498,498,94
20230922,112800,20555644,499,499,499,499,0
20230922,112700,20555644,499,499,499,498,508
20230922,112600,20302160,498,498,498,498,11
20230922,112500,20296682,498,498,498,498,10
20230922,112400,20291702,498,498,498,498,286
20230922,112300,20149274,498,498,498,498,0
20230922,112200,20149274,498,498,498,498,0
20230922,112100,20149274,498,498,498,498,0
20230922,112000,20149274,498,498,498,498,0
20230922,111900,20149274,498,498,498,498,0
20230922,111800,20149274,498,498,498,498,0
20230922,111700,20149274,498,498,498,498,6
20230922,111600,20146286,497,497,497,497,0
20230922,111500,20146286,497,497,497,497,0
20230922,111400,20146286,497,497,497,497,0
20230922,111300,20146286,497,497,497,497,0
20230922,111200,20146286,497,497,497,497,4
20230922,111100,20144298,498,497,498,497,21
20230922,111000,20133841,498,498,498,498,98
20230922,110900,20085037,498,498,498,498,0
20230922,110800,20085037,498,498,498,498,0
20230922,110700,20085037,498,498,498,498,0
20230922,110600,20085037,498,498,498,498,0
20230922,110500,20085037,498,498,498,498,2
20230922,110400,20084041,496,496,496,496,0
20230922,110300,20084041,496,496,496,496,0
20230922,110200,20084041,496,496,496,496,0
20230922,110100,20084041,496,496,496,496,0
20230922,110000,20084041,496,496,496,496,0
20230922,105900,20084041,496,496,496,496,0
20230922,105800,20084041,496,496,496,496,0
20230922,105700,20084041,496,496,496,496,0
20230922,105600,20084041,496,497,497,496,1700
20230922,105500,19239939,496,496,496,496,0
20230922,105400,19239939,496,496,496,496,0
20230922,105300,19239939,496,496,496,496,0
20230922,105200,19239939,496,496,496,496,0
20230922,105100,19239939,496,497,497,496,2000
20230922,105000,18247938,498,498,498,498,0
20230922,104900,18247938,498,496,498,496,1530
20230922,104800,17487535,496,496,496,496,0
20230922,104700,17487535,496,496,496,496,0
20230922,104600,17487535,496,496,496,496,0
20230922,104500,17487535,496,496,496,496,10
20230922,104400,17482575,496,496,496,496,0
20230922,104300,17482575,496,496,496,496,225
20230922,104200,17370975,496,496,496,496,0
20230922,104100,17370975,496,496,496,496,300
20230922,104000,17222175,495,495,495,495,0
20230922,103900,17222175,495,495,495,495,16
20230922,103800,17214255,495,495,495,495,0
20230922,103700,17214255,495,495,495,495,0
20230922,103600,17214255,495,495,495,495,0
20230922,103500,17214255,495,495,495,495,0
20230922,103400,17214255,495,495,495,495,0
20230922,103300,17214255,495,495,495,495,0
20230922,103200,17214255,495,495,495,495,2
20230922,103100,17213265,496,496,496,496,500
20230922,103000,16965265,496,495,496,495,9
20230922,102900,16960809,494,494,494,494,1
20230922,102800,16960315,494,494,494,494,1
20230922,102700,16959821,494,494,494,494,40
20230922,102600,16940061,494,494,494,494,0
20230922,102500,16940061,494,494,494,494,0
20230922,102400,16940061,494,494,494,494,0
20230922,102300,16940061,494,494,494,494,10
20230922,102200,16935121,494,494,494,494,1
20230922,102100,16934627,494,494,494,494,1379
20230922,102000,16253401,495,495,495,495,0
20230922,101900,16253401,495,495,495,495,243
20230922,101800,16133116,495,495,495,495,0
20230922,101700,16133116,495,495,495,495,1
20230922,101600,16132621,495,495,495,495,5
20230922,101500,16130146,495,495,495,495,1
20230922,101400,16129651,495,495,495,495,400
20230922,101300,15931651,495,495,495,495,22
20230922,101200,15920761,494,494,494,494,0
20230922,101100,15920761,494,494,494,494,1738
20230922,101000,15062189,494,494,494,494,0
20230922,100900,15062189,494,494,494,494,0
20230922,100800,15062189,494,494,494,494,0
20230922,100700,15062189,494,494,494,494,0
20230922,100600,15062189,494,494,494,494,0
20230922,100500,15062189,494,494,494,494,0
20230922,100400,15062189,494,494,494,494,10
20230922,100300,15057249,494,494,494,494,0
20230922,100200,15057249,494,494,494,494,0
20230922,100100,15057249,494,494,494,494,200
20230922,100000,14958449,495,495,495,495,13
20230922,095900,14952014,494,494,494,494,0
20230922,095800,14952014,494,494,494,494,192
20230922,095700,14857166,495,495,495,495,600
20230922,095600,14560166,494,494,494,494,0
20230922,095500,14560166,494,494,494,494,4
20230922,095400,14558190,494,495,495,494,123
20230922,095300,14497413,494,496,496,494,732
20230922,095200,14135759,498,498,498,498,0
20230922,095100,14135759,498,498,498,498,0
20230922,095000,14135759,498,498,498,498,0
20230922,094900,14135759,498,498,498,498,0
20230922,094800,14135759,498,498,498,498,0
20230922,094700,14135759,498,498,498,498,0
20230922,094600,14135759,498,498,498,498,107
20230922,094500,14082473,498,498,498,498,7
20230922,094400,14078987,499,499,499,499,0
20230922,094300,14078987,499,499,499,499,0
20230922,094200,14078987,499,498,499,498,94
20230922,094100,14032122,499,497,499,497,100
20230922,094000,13982343,493,498,498,493,1031
20230922,093900,13473445,498,498,498,498,0
20230922,093800,13473445,498,498,498,498,37
20230922,093700,13455019,498,498,499,497,811
20230922,093600,13051104,498,494,498,494,13
20230922,093500,13044640,497,497,497,497,4
20230922,093400,13042652,497,497,497,497,30
20230922,093300,13027742,498,498,498,498,0
20230922,093200,13027742,498,498,498,498,0
20230922,093100,13027742,498,498,498,498,17
20230922,093000,13019276,498,498,498,498,31
20230922,092900,13003838,493,493,493,493,0
20230922,092800,13003838,493,493,493,493,0
20230922,092700,13003838,493,497,497,493,2507
20230922,092600,11761088,499,499,499,499,0
20230922,092500,11761088,499,498,499,498,1000
20230922,092400,11262158,496,496,496,496,0
20230922,092300,11262158,496,496,496,496,79
20230922,092200,11222974,496,496,496,496,0
20230922,092100,11222974,496,493,496,492,1628
20230922,092000,10421098,492,492,492,492,1000
20230922,091900,9929098,492,497,497,492,7595
20230922,091800,6181333,498,498,498,498,0
20230922,091700,6181333,498,498,498,498,103
20230922,091600,6130039,499,499,499,499,0
20230922,091500,6130039,499,499,499,499,80
20230922,091400,6090119,500,500,500,500,0
20230922,091300,6090119,500,499,500,499,100
20230922,091200,6040128,500,500,500,500,1
20230922,091100,6039628,500,500,500,500,0
20230922,091000,6039628,500,500,500,500,0
20230922,090900,6039628,500,494,500,494,10
20230922,090800,6034682,505,505,505,505,0
20230922,090700,6034682,505,499,505,499,679
20230922,090600,5692958,491,491,491,491,0
20230922,090500,5692958,491,498,498,491,2442
20230922,090400,4482042,499,501,501,499,1891
20230922,090300,3537551,501,503,506,501,460
20230922,090200,3305058,503,500,503,500,5730
20230922,090100,422975,499,499,499,499,0
20230922,090000,422975,499,497,499,497,849