stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191200,483202426,506,506,506,506,8569
20230918,191100,483202426,506,506,506,506,0
20230918,191000,483202426,506,506,506,506,0
20230918,190900,483202426,506,506,506,506,0
20230918,190800,483202426,506,506,506,506,0
20230918,190700,483202426,506,506,506,506,0
20230918,190600,483202426,506,506,506,506,0
20230918,190500,483202426,506,506,506,506,0
20230918,190400,483202426,506,506,506,506,0
20230918,190300,483202426,506,506,506,506,0
20230918,190200,483202426,506,506,506,506,0
20230918,190100,483202426,506,506,506,506,0
20230918,190000,483202426,506,506,506,506,0
20230918,185900,483202426,506,506,506,506,0
20230918,185800,483202426,506,506,506,506,0
20230918,185700,483202426,506,506,506,506,0
20230918,185600,483202426,506,506,506,506,0
20230918,185500,483202426,506,506,506,506,0
20230918,185400,483202426,506,506,506,506,0
20230918,185300,483202426,506,506,506,506,0
20230918,185200,483202426,506,506,506,506,0
20230918,185100,483202426,506,506,506,506,0
20230918,185000,483202426,506,506,506,506,0
20230918,184900,483202426,506,506,506,506,0
20230918,184800,483202426,506,506,506,506,0
20230918,184700,483202426,506,506,506,506,0
20230918,184600,483202426,506,506,506,506,0
20230918,184500,483202426,506,506,506,506,0
20230918,184400,483202426,506,506,506,506,0
20230918,184300,483202426,506,506,506,506,0
20230918,184200,483202426,506,506,506,506,8569
20230918,184100,483202426,506,506,506,506,0
20230918,184000,483202426,506,506,506,506,0
20230918,183900,483202426,506,506,506,506,0
20230918,183800,483202426,506,506,506,506,0
20230918,183700,483202426,506,506,506,506,0
20230918,183600,483202426,506,506,506,506,0
20230918,183500,483202426,506,506,506,506,0
20230918,183400,483202426,506,506,506,506,0
20230918,183300,483202426,506,506,506,506,0
20230918,183200,483202426,506,506,506,506,0
20230918,183100,483202426,506,506,506,506,0
20230918,183000,483202426,506,506,506,506,0
20230918,182900,483202426,506,506,506,506,0
20230918,182800,483202426,506,506,506,506,0
20230918,182700,483202426,506,506,506,506,0
20230918,182600,483202426,506,506,506,506,0
20230918,182500,483202426,506,506,506,506,0
20230918,182400,483202426,506,506,506,506,0
20230918,182300,483202426,506,506,506,506,0
20230918,182200,483202426,506,506,506,506,0
20230918,182100,483202426,506,506,506,506,0
20230918,182000,483202426,506,506,506,506,0
20230918,181900,483202426,506,506,506,506,0
20230918,181800,483202426,506,506,506,506,0
20230918,181700,483202426,506,506,506,506,0
20230918,181600,483202426,506,506,506,506,0
20230918,181500,483202426,506,506,506,506,0
20230918,181400,483202426,506,506,506,506,0
20230918,181300,483202426,506,506,506,506,0
20230918,181200,483202426,506,506,506,506,8569
20230918,181100,483202426,506,506,506,506,0
20230918,181000,483202426,506,506,506,506,0
20230918,180900,483202426,506,506,506,506,0
20230918,180800,483202426,506,506,506,506,0
20230918,180700,483202426,506,506,506,506,0
20230918,180600,483202426,506,506,506,506,0
20230918,180500,483202426,506,506,506,506,0
20230918,180400,483202426,506,506,506,506,0
20230918,180300,483202426,506,506,506,506,0
20230918,180200,483202426,506,506,506,506,0
20230918,180100,483202426,506,506,506,506,0
20230918,180000,483202426,506,506,506,506,0
20230918,175900,483202426,506,506,506,506,0
20230918,175800,483202426,506,506,506,506,0
20230918,175700,483202426,506,506,506,506,0
20230918,175600,483202426,506,506,506,506,0
20230918,175500,483202426,506,506,506,506,0
20230918,175400,483202426,506,506,506,506,0
20230918,175300,483202426,506,506,506,506,0
20230918,175200,483202426,506,506,506,506,0
20230918,175100,483202426,506,506,506,506,0
20230918,175000,483202426,506,506,506,506,0
20230918,174900,483202426,506,506,506,506,0
20230918,174800,483202426,506,506,506,506,0
20230918,174700,483202426,506,506,506,506,0
20230918,174600,483202426,506,506,506,506,0
20230918,174500,483202426,506,506,506,506,0
20230918,174400,483202426,506,506,506,506,0
20230918,174300,483202426,506,506,506,506,0
20230918,174200,483202426,506,506,506,506,8569
20230918,174100,483202426,506,506,506,506,0
20230918,174000,483202426,506,506,506,506,0
20230918,173900,483202426,506,506,506,506,0
20230918,173800,483202426,506,506,506,506,0
20230918,173700,483202426,506,506,506,506,0
20230918,173600,483202426,506,506,506,506,0
20230918,173500,483202426,506,506,506,506,0
20230918,173400,483202426,506,506,506,506,0
20230918,173300,483202426,506,506,506,506,0
20230918,173200,483202426,506,506,506,506,0
20230918,173100,483202426,506,506,506,506,0
20230918,173000,483202426,506,506,506,506,0
20230918,172900,483202426,506,506,506,506,0
20230918,172800,483202426,506,506,506,506,0
20230918,172700,483202426,506,506,506,506,0
20230918,172600,483202426,506,506,506,506,0
20230918,172500,483202426,506,506,506,506,0
20230918,172400,483202426,506,506,506,506,0
20230918,172300,483202426,506,506,506,506,0
20230918,172200,483202426,506,506,506,506,0
20230918,172100,483202426,506,506,506,506,0
20230918,172000,483202426,506,506,506,506,0
20230918,171900,483202426,506,506,506,506,0
20230918,171800,483202426,506,506,506,506,0
20230918,171700,483202426,506,506,506,506,0
20230918,171600,483202426,506,506,506,506,0
20230918,171500,483202426,506,506,506,506,0
20230918,171400,483202426,506,506,506,506,0
20230918,171300,483202426,506,506,506,506,0
20230918,171200,483202426,506,506,506,506,8569
20230918,171100,483202426,506,506,506,506,0
20230918,171000,483202426,506,506,506,506,0
20230918,170900,483202426,506,506,506,506,0
20230918,170800,483202426,506,506,506,506,0
20230918,170700,483202426,506,506,506,506,0
20230918,170600,483202426,506,506,506,506,0
20230918,170500,483202426,506,506,506,506,0
20230918,170400,483202426,506,506,506,506,0
20230918,170300,483202426,506,506,506,506,0
20230918,170200,483202426,506,506,506,506,0
20230918,170100,483202426,506,506,506,506,0
20230918,170000,483202426,506,506,506,506,0
20230918,165900,483202426,506,506,506,506,0
20230918,165800,483202426,506,506,506,506,0
20230918,165700,483202426,506,506,506,506,0
20230918,165600,483202426,506,506,506,506,0
20230918,165500,483202426,506,506,506,506,0
20230918,165400,483202426,506,506,506,506,0
20230918,165300,483202426,506,506,506,506,0
20230918,165200,483202426,506,506,506,506,0
20230918,165100,483202426,506,506,506,506,0
20230918,165000,483202426,506,506,506,506,0
20230918,164900,483202426,506,506,506,506,0
20230918,164800,483202426,506,506,506,506,0
20230918,164700,483202426,506,506,506,506,0
20230918,164600,483202426,506,506,506,506,0
20230918,164500,483202426,506,506,506,506,0
20230918,164400,483202426,506,506,506,506,0
20230918,164300,483202426,506,506,506,506,0
20230918,164200,483202426,506,506,506,506,8569
20230918,164100,483202426,506,506,506,506,0
20230918,164000,483202426,506,506,506,506,0
20230918,163900,483202426,506,506,506,506,0
20230918,163800,483202426,506,506,506,506,0
20230918,163700,483202426,506,506,506,506,0
20230918,163600,483202426,506,506,506,506,0
20230918,163500,483202426,506,506,506,506,0
20230918,163400,483202426,506,506,506,506,0
20230918,163300,483202426,506,506,506,506,0
20230918,163200,483202426,506,506,506,506,0
20230918,163100,483202426,506,506,506,506,0
20230918,163000,483202426,506,506,506,506,0
20230918,162900,483202426,506,506,506,506,0
20230918,162800,483202426,506,506,506,506,0
20230918,162700,483202426,506,506,506,506,0
20230918,162600,483202426,506,506,506,506,0
20230918,162500,483202426,506,506,506,506,0
20230918,162400,483202426,506,506,506,506,0
20230918,162300,483202426,506,506,506,506,0
20230918,162200,483202426,506,506,506,506,0
20230918,162100,483202426,506,506,506,506,0
20230918,162000,483202426,506,506,506,506,0
20230918,161900,483202426,506,506,506,506,0
20230918,161800,483202426,506,506,506,506,0
20230918,161700,483202426,506,506,506,506,0
20230918,161600,483202426,506,506,506,506,0
20230918,161500,483202426,506,506,506,506,0
20230918,161400,483202426,506,506,506,506,0
20230918,161300,483202426,506,506,506,506,0
20230918,161200,483202426,506,506,506,506,8569
20230918,161100,483202426,506,506,506,506,0
20230918,161000,483202426,506,506,506,506,0
20230918,160900,483202426,506,506,506,506,0
20230918,160800,483202426,506,506,506,506,0
20230918,160700,483202426,506,506,506,506,0
20230918,160600,483202426,506,506,506,506,0
20230918,160500,483202426,506,506,506,506,0
20230918,160400,483202426,506,506,506,506,0
20230918,160300,483202426,506,506,506,506,0
20230918,160200,483202426,506,506,506,506,0
20230918,160100,483202426,506,506,506,506,0
20230918,160000,483202426,506,506,506,506,0
20230918,155900,483202426,506,506,506,506,0
20230918,155800,483202426,506,506,506,506,0
20230918,155700,483202426,506,506,506,506,0
20230918,155600,483202426,506,506,506,506,0
20230918,155500,483202426,506,506,506,506,0
20230918,155400,483202426,506,506,506,506,0
20230918,155300,483202426,506,506,506,506,0
20230918,155200,483202426,506,506,506,506,0
20230918,155100,483202426,506,506,506,506,0
20230918,155000,483202426,506,506,506,506,0
20230918,154900,483202426,506,506,506,506,0
20230918,154800,483202426,506,506,506,506,0
20230918,154700,483202426,506,506,506,506,0
20230918,154600,483202426,506,506,506,506,0
20230918,154500,483202426,506,506,506,506,0
20230918,154400,483202426,506,506,506,506,0
20230918,154300,483202426,506,506,506,506,0
20230918,154200,483202426,506,506,506,506,8569
20230918,154100,483202426,506,506,506,506,0
20230918,154000,483202426,506,506,506,506,0
20230918,153900,483202426,506,506,506,506,0
20230918,153800,483202426,506,506,506,506,0
20230918,153700,483202426,506,506,506,506,0
20230918,153600,483202426,506,506,506,506,0
20230918,153500,483202426,506,506,506,506,0
20230918,153400,483202426,506,506,506,506,0
20230918,153300,483202426,506,506,506,506,0
20230918,153200,483202426,506,506,506,506,0
20230918,153100,483202426,506,506,506,506,0
20230918,153000,483202426,506,506,506,506,8569
20230918,152900,478866512,506,506,506,506,0
20230918,152800,478866512,506,506,506,506,0
20230918,152700,478866512,506,506,506,506,0
20230918,152600,478866512,506,506,506,506,0
20230918,152500,478866512,506,506,506,506,0
20230918,152400,478866512,506,506,506,506,0
20230918,152300,478866512,506,506,506,506,0
20230918,152200,478866512,506,506,506,506,0
20230918,152100,478866512,506,506,506,506,0
20230918,152000,478866512,506,506,506,506,0
20230918,151900,478866512,506,506,506,506,436
20230918,151800,478645896,506,506,506,506,114
20230918,151700,478588212,506,506,506,505,320
20230918,151600,478426293,506,506,506,506,1162
20230918,151500,477838321,506,505,506,505,209
20230918,151400,477732772,506,506,506,506,2
20230918,151300,477731760,506,506,506,505,8
20230918,151200,477727715,506,506,506,506,124
20230918,151100,477664971,506,505,506,505,276
20230918,151000,477525582,505,505,505,505,200
20230918,150900,477424582,506,506,506,506,41
20230918,150800,477403836,506,506,506,506,6
20230918,150700,477400800,505,505,505,505,0
20230918,150600,477400800,505,505,505,505,0
20230918,150500,477400800,505,506,506,505,2
20230918,150400,477399789,506,506,506,506,0
20230918,150300,477399789,506,506,506,506,0
20230918,150200,477399789,506,506,506,506,0
20230918,150100,477399789,506,506,506,506,955
20230918,150000,476916559,506,505,506,505,1001
20230918,145900,476410054,505,505,506,505,113
20230918,145800,476352933,506,505,506,505,1068
20230918,145700,475813582,505,506,506,505,59
20230918,145600,475783785,505,505,506,505,20059
20230918,145500,465653989,505,505,505,505,57
20230918,145400,465625204,506,505,506,505,138
20230918,145300,465555433,506,505,506,505,137
20230918,145200,465486178,505,505,505,504,1299
20230918,145100,464830212,504,504,504,504,57
20230918,145000,464801484,504,504,505,504,1378
20230918,144900,464105653,505,505,505,504,83
20230918,144800,464063795,504,505,505,504,249
20230918,144700,463938107,504,505,505,504,7523
20230918,144600,460146449,504,504,504,504,60
20230918,144500,460116209,504,505,505,504,1907
20230918,144400,459155031,504,505,505,504,427
20230918,144300,458939453,505,505,505,504,511
20230918,144200,458681456,504,505,505,504,1188
20230918,144100,458081827,505,504,505,504,235
20230918,144000,457963209,505,505,505,504,281
20230918,143900,457821333,505,505,505,505,358
20230918,143800,457640543,506,505,506,504,100117
20230918,143700,407147956,505,506,506,505,115
20230918,143600,407089823,506,505,506,505,111
20230918,143500,407033714,505,506,506,505,285
20230918,143400,406889582,506,505,506,505,1304
20230918,143300,406229815,506,506,506,505,431
20230918,143200,406011798,505,506,506,505,201
20230918,143100,405910149,505,506,506,505,283
20230918,143000,405767008,506,506,507,505,40299
20230918,142900,385409244,506,506,506,505,1744
20230918,142800,384526809,506,506,506,505,299
20230918,142700,384375573,505,505,506,505,78
20230918,142600,384336163,506,505,506,505,66
20230918,142500,384302825,505,506,506,505,4557
20230918,142400,382001040,506,505,506,505,1059
20230918,142300,381466243,505,506,506,505,1258
20230918,142200,380830952,505,505,506,505,3079
20230918,142100,379273115,505,505,505,505,1657
20230918,142000,378436330,506,505,506,505,60
20230918,141900,378406027,505,505,505,505,57
20230918,141800,378377242,505,506,506,505,118
20230918,141700,378317603,505,506,506,505,1685
20230918,141600,377466457,506,505,506,505,459
20230918,141500,377234361,506,505,506,505,714
20230918,141400,376873135,505,505,506,505,2978
20230918,141300,375366324,506,505,506,505,78
20230918,141200,375326884,505,505,505,505,58
20230918,141100,375297594,505,505,505,505,57
20230918,141000,375268809,505,505,505,505,306
20230918,140900,375114279,505,505,505,505,58
20230918,140800,375084989,505,505,505,505,57
20230918,140700,375056204,505,505,506,505,60
20230918,140600,375025903,505,505,505,505,12635
20230918,140500,368645228,505,505,505,505,58
20230918,140400,368615938,505,507,507,505,18568
20230918,140300,359220357,506,506,507,506,112
20230918,140200,359163630,506,506,506,506,97
20230918,140100,359114548,506,506,506,506,58
20230918,140000,359085200,506,506,507,506,61
20230918,135900,359054331,506,506,506,506,57
20230918,135800,359025489,506,506,506,506,58
20230918,135700,358996141,506,506,507,506,59
20230918,135600,358966285,506,506,506,506,57
20230918,135500,358937443,506,506,506,506,57
20230918,135400,358908601,506,506,506,506,568
20230918,135300,358621193,507,506,507,506,578
20230918,135200,358328675,506,506,506,506,58
20230918,135100,358299327,506,507,507,506,559
20230918,135000,358016471,506,506,507,506,135
20230918,134900,357948110,506,505,506,505,1108
20230918,134800,357387519,505,505,505,505,18058
20230918,134700,348268229,505,507,507,505,77
20230918,134600,348229324,505,507,507,505,79
20230918,134500,348189407,505,506,507,505,2598
20230918,134400,346876076,506,506,506,506,158
20230918,134300,346796128,506,506,506,506,57
20230918,134200,346767286,506,506,506,506,2963
20230918,134100,345268008,506,505,506,505,15624
20230918,134000,337362322,505,506,506,505,58
20230918,133900,337333031,506,505,506,505,387
20230918,133800,337137266,505,505,505,505,7057
20230918,133700,333573481,505,506,506,505,540
20230918,133600,333300299,505,505,506,505,69
20230918,133500,333265443,505,505,505,505,357
20230918,133400,333085158,506,505,506,505,58
20230918,133300,333055867,505,506,506,505,1689
20230918,133200,332202672,505,505,506,505,5130
20230918,133100,329612001,505,505,505,505,269
20230918,133000,329476156,505,505,505,505,565
20230918,132900,329190831,505,505,506,505,66
20230918,132800,329157500,505,505,506,505,60
20230918,132700,329127197,505,505,506,505,60
20230918,132600,329096895,505,506,506,505,76
20230918,132500,329058505,506,505,506,505,448
20230918,132400,328832142,506,506,506,505,7108
20230918,132300,325235554,506,505,506,505,162
20230918,132200,325153639,506,507,507,505,2177
20230918,132100,324052133,506,507,507,506,98
20230918,132000,324002504,506,506,506,506,3058
20230918,131900,322455156,506,506,506,506,672
20230918,131800,322115124,506,506,506,506,57
20230918,131700,322086282,506,506,506,506,1053
20230918,131600,321553464,506,506,506,506,0
20230918,131500,321553464,506,506,507,506,13012
20230918,131400,314969387,507,507,507,507,1
20230918,131300,314968880,507,507,507,507,0
20230918,131200,314968880,507,507,507,507,0
20230918,131100,314968880,507,507,507,507,944
20230918,131000,314490272,506,506,506,506,0
20230918,130900,314490272,506,506,506,506,60
20230918,130800,314459912,506,506,506,506,0
20230918,130700,314459912,506,507,507,506,636
20230918,130600,314137761,507,507,507,506,9
20230918,130500,314133199,507,507,507,507,500
20230918,130400,313879699,507,507,507,507,121
20230918,130300,313818352,507,507,507,507,6
20230918,130200,313815310,507,507,507,507,0
20230918,130100,313815310,507,507,507,507,1
20230918,130000,313814803,507,507,507,507,0
20230918,125900,313814803,507,507,507,507,1
20230918,125800,313814296,506,506,506,506,50
20230918,125700,313788996,506,506,506,506,2
20230918,125600,313787984,507,507,507,507,3980
20230918,125500,311770124,507,507,507,507,32
20230918,125400,311753900,507,507,507,507,370
20230918,125300,311566310,507,506,507,506,5140
20230918,125200,308960332,507,507,507,506,23
20230918,125100,308948691,507,507,507,507,37
20230918,125000,308929932,507,507,507,507,51
20230918,124900,308904075,506,506,506,506,100
20230918,124800,308853475,505,506,506,505,6173
20230918,124700,305730484,506,506,506,506,1
20230918,124600,305729978,506,507,507,506,7
20230918,124500,305726430,507,507,507,507,1210
20230918,124400,305112960,507,507,507,507,995
20230918,124300,304608495,506,505,506,505,20
20230918,124200,304598384,506,507,507,506,20214
20230918,124100,294370089,507,507,507,507,501
20230918,124000,294116082,507,507,507,507,73
20230918,123900,294079071,507,507,507,507,0
20230918,123800,294079071,507,507,507,507,61
20230918,123700,294048144,507,507,507,507,14
20230918,123600,294041046,507,507,507,507,477
20230918,123500,293799207,506,506,506,506,1000
20230918,123400,293293207,506,506,506,506,0
20230918,123300,293293207,506,506,506,506,2618
20230918,123200,291968499,506,506,506,506,0
20230918,123100,291968499,506,506,506,506,0
20230918,123000,291968499,506,506,506,506,0
20230918,122900,291968499,506,506,506,506,0
20230918,122800,291968499,506,506,506,506,150
20230918,122700,291892599,506,507,507,506,211
20230918,122600,291785825,507,507,507,507,531
20230918,122500,291516608,507,507,507,506,502
20230918,122400,291262095,507,507,507,507,0
20230918,122300,291262095,507,507,507,507,1
20230918,122200,291261588,507,507,507,507,81
20230918,122100,291220521,506,506,506,506,0
20230918,122000,291220521,506,507,507,506,49
20230918,121900,291195688,506,506,506,506,0
20230918,121800,291195688,506,506,506,506,131
20230918,121700,291129402,506,506,506,506,0
20230918,121600,291129402,506,506,506,506,400
20230918,121500,290927002,506,506,506,506,0
20230918,121400,290927002,506,507,507,506,922
20230918,121300,290460448,507,507,507,507,1005
20230918,121200,289950913,507,507,507,507,106
20230918,121100,289897171,506,506,506,506,0
20230918,121000,289897171,506,506,506,506,1147
20230918,120900,289316789,506,506,506,506,647
20230918,120800,288989407,506,506,506,506,114
20230918,120700,288931723,506,506,506,506,6
20230918,120600,288928687,506,506,506,506,1
20230918,120500,288928181,506,506,506,506,1400
20230918,120400,288219781,506,506,506,506,401
20230918,120300,288016875,506,505,506,505,29386
20230918,120200,273176912,506,506,506,506,689
20230918,120100,272828278,506,506,506,506,1649
20230918,120000,271993884,506,506,506,506,473
20230918,115900,271754546,507,507,507,507,36
20230918,115800,271736294,506,506,506,506,708
20230918,115700,271378046,506,506,506,506,0
20230918,115600,271378046,506,506,506,506,1
20230918,115500,271377540,506,506,506,506,0
20230918,115400,271377540,506,506,506,506,1000
20230918,115300,270871540,506,506,506,506,0
20230918,115200,270871540,506,506,506,506,0
20230918,115100,270871540,506,506,506,506,1
20230918,115000,270871034,507,507,507,507,1
20230918,114900,270870527,506,506,506,506,2000
20230918,114800,269858527,505,506,506,505,1488
20230918,114700,269106389,507,506,507,506,20019
20230918,114600,258976774,506,506,506,506,2
20230918,114500,258975762,507,507,507,507,80
20230918,114400,258935202,507,507,507,506,622
20230918,114300,258620450,507,506,507,506,16
20230918,114200,258612353,506,506,506,505,697
20230918,114100,258259672,506,506,506,506,1877
20230918,114000,257309910,506,506,506,506,2151
20230918,113900,256221504,506,506,506,506,100
20230918,113800,256170904,507,507,507,507,212
20230918,113700,256063420,507,506,507,506,301
20230918,113600,255911113,506,506,506,506,0
20230918,113500,255911113,506,506,506,506,9815
20230918,113400,250944723,506,506,506,506,403
20230918,113300,250740805,506,506,506,506,107
20230918,113200,250686663,506,506,506,505,3109
20230918,113100,249114299,505,505,505,505,33
20230918,113000,249097634,505,506,506,505,358
20230918,112900,248916494,505,505,505,505,4840
20230918,112800,246472294,505,505,505,505,0
20230918,112700,246472294,505,506,506,505,6046
20230918,112600,243417060,505,505,505,505,1
20230918,112500,243416555,506,506,506,506,1200
20230918,112400,242809355,506,506,506,506,15924
20230918,112300,234751811,507,507,507,506,225
20230918,112200,234637937,506,507,507,506,10005
20230918,112100,229575402,507,506,507,506,212
20230918,112000,229468129,506,506,506,506,0
20230918,111900,229468129,506,507,507,506,35
20230918,111800,229450394,506,506,506,506,2000
20230918,111700,228438394,506,507,507,506,747
20230918,111600,228060272,507,507,507,507,70
20230918,111500,228024782,507,507,507,507,2018
20230918,111400,227001656,507,507,507,507,0
20230918,111300,227001656,507,507,507,507,207
20230918,111200,226896707,507,507,507,507,116
20230918,111100,226837895,506,507,507,506,51
20230918,111000,226812039,507,507,507,507,451
20230918,110900,226583382,507,507,507,507,45
20230918,110800,226560567,507,507,507,507,0
20230918,110700,226560567,507,507,507,507,61
20230918,110600,226529640,507,507,507,507,260
20230918,110500,226397820,507,507,507,507,0
20230918,110400,226397820,507,507,507,507,299
20230918,110300,226246227,507,507,507,507,600
20230918,110200,225942027,507,507,507,507,2
20230918,110100,225941013,506,506,506,506,1
20230918,110000,225940507,507,507,507,507,0
20230918,105900,225940507,507,507,507,506,1500
20230918,105800,225181456,507,506,507,506,14141
20230918,105700,218021997,506,507,507,506,163
20230918,105600,217939414,507,507,507,506,150
20230918,105500,217863421,507,506,507,506,59
20230918,105400,217833565,506,506,506,506,1134
20230918,105300,217259761,506,507,507,506,4754
20230918,105200,214849511,508,507,508,507,274
20230918,105100,214710588,508,506,508,506,88
20230918,105000,214666058,506,507,507,506,14063
20230918,104900,207546145,507,507,507,507,7924
20230918,104800,203528677,507,507,508,507,7541
20230918,104700,199705388,507,507,507,507,1328
20230918,104600,199032092,507,508,508,507,91
20230918,104500,198985922,507,507,508,507,134
20230918,104400,198917907,508,507,508,507,76
20230918,104300,198879356,508,508,508,507,759
20230918,104200,198493813,507,507,508,506,188
20230918,104100,198398495,507,507,507,506,348
20230918,104000,198222116,506,507,507,506,772
20230918,103900,197831250,506,506,506,506,29
20230918,103800,197816576,506,507,507,506,100
20230918,103700,197765934,506,506,507,506,78
20230918,103600,197726446,507,506,507,506,81
20230918,103500,197685410,506,506,507,506,59
20230918,103400,197655555,507,506,507,506,121
20230918,103300,197594265,507,507,507,507,10052
20230918,103200,192497901,507,508,508,507,11019
20230918,103100,186911258,507,508,508,507,68
20230918,103000,186876772,507,508,508,507,7663
20230918,102900,182991595,508,507,508,506,2987
20230918,102800,181478580,508,508,508,507,43
20230918,102700,181456764,507,508,508,507,65
20230918,102600,181423802,507,508,508,506,78
20230918,102500,181384298,507,506,508,506,161
20230918,102400,181302696,508,507,508,506,42
20230918,102300,181281430,507,506,507,506,136
20230918,102200,181212536,507,507,507,506,1155
20230918,102100,180627008,506,507,507,506,837
20230918,102000,180203472,506,508,508,506,371
20230918,101900,180015381,507,507,508,507,6714
20230918,101800,176611371,508,507,508,507,4075
20230918,101700,174545315,507,508,508,507,8530
20230918,101600,170219133,507,508,508,507,84
20230918,101500,170176519,508,507,508,507,135
20230918,101400,170107997,508,508,508,507,2177
20230918,101300,169003964,507,508,508,507,6988
20230918,101200,165460953,508,508,508,507,1031
20230918,101100,164937262,508,507,508,507,150
20230918,101000,164861119,508,508,508,507,56
20230918,100900,164832700,507,508,508,507,270
20230918,100800,164695597,508,508,508,507,5077
20230918,100700,162121538,508,507,508,507,99
20230918,100600,162071304,507,508,508,507,67
20230918,100500,162037311,507,507,508,507,73
20230918,100400,162000285,507,506,508,506,3906
20230918,100300,160019970,506,507,507,506,83
20230918,100200,159977946,506,506,506,506,2671
20230918,100100,158626420,506,507,508,506,3831
20230918,100000,156684152,508,507,508,507,59
20230918,095900,156654237,507,507,508,507,1585
20230918,095800,155850592,508,507,508,507,30
20230918,095700,155835381,507,507,508,507,118
20230918,095600,155775494,507,506,507,506,8304
20230918,095500,151565400,507,507,507,506,11005
20230918,095400,145986778,506,506,507,506,67
20230918,095300,145952867,506,507,507,506,277
20230918,095200,145812487,507,507,507,506,1346
20230918,095100,145130122,507,507,507,506,451
20230918,095000,144901620,506,507,507,506,10042
20230918,094900,139814137,507,506,507,506,10018
20230918,094800,134744568,506,506,507,506,322
20230918,094700,134581373,507,507,507,506,1439
20230918,094600,133851829,507,507,508,507,6718
20230918,094500,130445192,508,507,508,507,124
20230918,094400,130382259,508,509,509,507,4677
20230918,094300,128009968,507,507,509,507,85
20230918,094200,127966822,509,508,510,507,4158
20230918,094100,125854702,510,507,510,507,17013
20230918,094000,117206561,508,508,508,507,46
20230918,093900,117183222,508,508,508,507,7848
20230918,093800,113204207,508,507,508,507,15017
20230918,093700,105585546,508,507,508,507,340
20230918,093600,105412884,508,507,508,507,40
20230918,093500,105392593,508,507,508,507,3099
20230918,093400,103821322,508,508,508,507,6234
20230918,093300,100660642,508,507,508,507,1308
20230918,093200,99997351,507,507,508,507,876
20230918,093100,99553055,508,508,508,507,125
20230918,093000,99489612,508,508,508,507,7216
20230918,092900,95831034,509,509,509,507,52
20230918,092800,95804624,507,507,509,507,7423
20230918,092700,92041137,507,509,509,507,114
20230918,092600,91983255,509,508,509,507,575
20230918,092500,91691367,508,508,508,507,2876
20230918,092400,90230613,508,508,509,507,33020
20230918,092300,73462281,509,509,509,508,1750
20230918,092200,72573197,508,508,510,508,1193
20230918,092100,71966940,510,508,510,508,91
20230918,092000,71920710,510,509,510,508,3654
20230918,091900,70060827,510,509,510,508,8998
20230918,091800,65473359,510,509,510,508,1945
20230918,091700,64483365,509,509,510,509,15633
20230918,091600,56522391,509,508,509,508,1581
20230918,091500,55718719,509,508,509,508,16403
20230918,091400,47385978,508,509,510,508,557
20230918,091300,47102510,508,508,510,508,7490
20230918,091200,43297059,507,508,508,506,5013
20230918,091100,40755479,507,507,508,507,6898
20230918,091000,37257692,507,507,508,507,3100
20230918,090900,35685991,507,508,508,507,2863
20230918,090800,34233447,507,509,509,507,12856
20230918,090700,27706076,509,510,510,509,10040
20230918,090600,22595391,511,509,511,509,442
20230918,090500,22369891,509,509,511,509,4572
20230918,090400,20042608,509,509,509,509,640
20230918,090300,19716848,510,509,510,509,2203
20230918,090200,18595318,511,511,511,511,1651
20230918,090100,17751657,509,509,509,509,10000
20230918,090000,12661657,508,516,516,508,23784