stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191000,505262360,502,502,502,502,35546
20230919,190900,505262360,502,502,502,502,0
20230919,190800,505262360,502,502,502,502,0
20230919,190700,505262360,502,502,502,502,0
20230919,190600,505262360,502,502,502,502,0
20230919,190500,505262360,502,502,502,502,0
20230919,190400,505262360,502,502,502,502,0
20230919,190300,505262360,502,502,502,502,0
20230919,190200,505262360,502,502,502,502,0
20230919,190100,505262360,502,502,502,502,0
20230919,190000,505262360,502,502,502,502,0
20230919,185900,505262360,502,502,502,502,0
20230919,185800,505262360,502,502,502,502,0
20230919,185700,505262360,502,502,502,502,0
20230919,185600,505262360,502,502,502,502,0
20230919,185500,505262360,502,502,502,502,0
20230919,185400,505262360,502,502,502,502,0
20230919,185300,505262360,502,502,502,502,0
20230919,185200,505262360,502,502,502,502,0
20230919,185100,505262360,502,502,502,502,0
20230919,185000,505262360,502,502,502,502,0
20230919,184900,505262360,502,502,502,502,0
20230919,184800,505262360,502,502,502,502,0
20230919,184700,505262360,502,502,502,502,0
20230919,184600,505262360,502,502,502,502,0
20230919,184500,505262360,502,502,502,502,0
20230919,184400,505262360,502,502,502,502,0
20230919,184300,505262360,502,502,502,502,0
20230919,184200,505262360,502,502,502,502,0
20230919,184100,505262360,502,502,502,502,0
20230919,184000,505262360,502,502,502,502,35546
20230919,183900,505262360,502,502,502,502,0
20230919,183800,505262360,502,502,502,502,0
20230919,183700,505262360,502,502,502,502,0
20230919,183600,505262360,502,502,502,502,0
20230919,183500,505262360,502,502,502,502,0
20230919,183400,505262360,502,502,502,502,0
20230919,183300,505262360,502,502,502,502,0
20230919,183200,505262360,502,502,502,502,0
20230919,183100,505262360,502,502,502,502,0
20230919,183000,505262360,502,502,502,502,0
20230919,182900,505262360,502,502,502,502,0
20230919,182800,505262360,502,502,502,502,0
20230919,182700,505262360,502,502,502,502,0
20230919,182600,505262360,502,502,502,502,0
20230919,182500,505262360,502,502,502,502,0
20230919,182400,505262360,502,502,502,502,0
20230919,182300,505262360,502,502,502,502,0
20230919,182200,505262360,502,502,502,502,0
20230919,182100,505262360,502,502,502,502,0
20230919,182000,505262360,502,502,502,502,0
20230919,181900,505262360,502,502,502,502,0
20230919,181800,505262360,502,502,502,502,0
20230919,181700,505262360,502,502,502,502,0
20230919,181600,505262360,502,502,502,502,0
20230919,181500,505262360,502,502,502,502,0
20230919,181400,505262360,502,502,502,502,0
20230919,181300,505262360,502,502,502,502,0
20230919,181200,505262360,502,502,502,502,0
20230919,181100,505262360,502,502,502,502,0
20230919,181000,505262360,502,502,502,502,35546
20230919,180900,505262360,502,502,502,502,0
20230919,180800,505262360,502,502,502,502,0
20230919,180700,505262360,502,502,502,502,0
20230919,180600,505262360,502,502,502,502,0
20230919,180500,505262360,502,502,502,502,0
20230919,180400,505262360,502,502,502,502,0
20230919,180300,505262360,502,502,502,502,0
20230919,180200,505262360,502,502,502,502,0
20230919,180100,505262360,502,502,502,502,0
20230919,180000,505262360,502,502,502,502,0
20230919,175900,505262360,502,502,502,502,0
20230919,175800,505262360,502,502,502,502,0
20230919,175700,505262360,502,502,502,502,0
20230919,175600,505262360,502,502,502,502,0
20230919,175500,505262360,502,502,502,502,0
20230919,175400,505262360,502,502,502,502,0
20230919,175300,505262360,502,502,502,502,0
20230919,175200,505262360,502,502,502,502,0
20230919,175100,505262360,502,502,502,502,0
20230919,175000,505262360,502,502,502,502,0
20230919,174900,505262360,502,502,502,502,0
20230919,174800,505262360,502,502,502,502,0
20230919,174700,505262360,502,502,502,502,0
20230919,174600,505262360,502,502,502,502,0
20230919,174500,505262360,502,502,502,502,0
20230919,174400,505262360,502,502,502,502,0
20230919,174300,505262360,502,502,502,502,0
20230919,174200,505262360,502,502,502,502,0
20230919,174100,505262360,502,502,502,502,0
20230919,174000,505262360,502,502,502,502,35546
20230919,173900,505262360,502,502,502,502,0
20230919,173800,505262360,502,502,502,502,0
20230919,173700,505262360,502,502,502,502,0
20230919,173600,505262360,502,502,502,502,0
20230919,173500,505262360,502,502,502,502,0
20230919,173400,505262360,502,502,502,502,0
20230919,173300,505262360,502,502,502,502,0
20230919,173200,505262360,502,502,502,502,0
20230919,173100,505262360,502,502,502,502,0
20230919,173000,505262360,502,502,502,502,0
20230919,172900,505262360,502,502,502,502,0
20230919,172800,505262360,502,502,502,502,0
20230919,172700,505262360,502,502,502,502,0
20230919,172600,505262360,502,502,502,502,0
20230919,172500,505262360,502,502,502,502,0
20230919,172400,505262360,502,502,502,502,0
20230919,172300,505262360,502,502,502,502,0
20230919,172200,505262360,502,502,502,502,0
20230919,172100,505262360,502,502,502,502,0
20230919,172000,505262360,502,502,502,502,0
20230919,171900,505262360,502,502,502,502,0
20230919,171800,505262360,502,502,502,502,0
20230919,171700,505262360,502,502,502,502,0
20230919,171600,505262360,502,502,502,502,0
20230919,171500,505262360,502,502,502,502,0
20230919,171400,505262360,502,502,502,502,0
20230919,171300,505262360,502,502,502,502,0
20230919,171200,505262360,502,502,502,502,0
20230919,171100,505262360,502,502,502,502,0
20230919,171000,505262360,502,502,502,502,35546
20230919,170900,505262360,502,502,502,502,0
20230919,170800,505262360,502,502,502,502,0
20230919,170700,505262360,502,502,502,502,0
20230919,170600,505262360,502,502,502,502,0
20230919,170500,505262360,502,502,502,502,0
20230919,170400,505262360,502,502,502,502,0
20230919,170300,505262360,502,502,502,502,0
20230919,170200,505262360,502,502,502,502,0
20230919,170100,505262360,502,502,502,502,0
20230919,170000,505262360,502,502,502,502,0
20230919,165900,505262360,502,502,502,502,0
20230919,165800,505262360,502,502,502,502,0
20230919,165700,505262360,502,502,502,502,0
20230919,165600,505262360,502,502,502,502,0
20230919,165500,505262360,502,502,502,502,0
20230919,165400,505262360,502,502,502,502,0
20230919,165300,505262360,502,502,502,502,0
20230919,165200,505262360,502,502,502,502,0
20230919,165100,505262360,502,502,502,502,0
20230919,165000,505262360,502,502,502,502,0
20230919,164900,505262360,502,502,502,502,0
20230919,164800,505262360,502,502,502,502,0
20230919,164700,505262360,502,502,502,502,0
20230919,164600,505262360,502,502,502,502,0
20230919,164500,505262360,502,502,502,502,0
20230919,164400,505262360,502,502,502,502,0
20230919,164300,505262360,502,502,502,502,0
20230919,164200,505262360,502,502,502,502,0
20230919,164100,505262360,502,502,502,502,0
20230919,164000,505262360,502,502,502,502,35546
20230919,163900,505262360,502,502,502,502,0
20230919,163800,505262360,502,502,502,502,0
20230919,163700,505262360,502,502,502,502,0
20230919,163600,505262360,502,502,502,502,0
20230919,163500,505262360,502,502,502,502,0
20230919,163400,505262360,502,502,502,502,0
20230919,163300,505262360,502,502,502,502,0
20230919,163200,505262360,502,502,502,502,0
20230919,163100,505262360,502,502,502,502,0
20230919,163000,505262360,502,502,502,502,0
20230919,162900,505262360,502,502,502,502,0
20230919,162800,505262360,502,502,502,502,0
20230919,162700,505262360,502,502,502,502,0
20230919,162600,505262360,502,502,502,502,0
20230919,162500,505262360,502,502,502,502,0
20230919,162400,505262360,502,502,502,502,0
20230919,162300,505262360,502,502,502,502,0
20230919,162200,505262360,502,502,502,502,0
20230919,162100,505262360,502,502,502,502,0
20230919,162000,505262360,502,502,502,502,0
20230919,161900,505262360,502,502,502,502,0
20230919,161800,505262360,502,502,502,502,0
20230919,161700,505262360,502,502,502,502,0
20230919,161600,505262360,502,502,502,502,0
20230919,161500,505262360,502,502,502,502,0
20230919,161400,505262360,502,502,502,502,0
20230919,161300,505262360,502,502,502,502,0
20230919,161200,505262360,502,502,502,502,0
20230919,161100,505262360,502,502,502,502,0
20230919,161000,505262360,502,502,502,502,35546
20230919,160900,505262360,502,502,502,502,0
20230919,160800,505262360,502,502,502,502,0
20230919,160700,505262360,502,502,502,502,0
20230919,160600,505262360,502,502,502,502,0
20230919,160500,505262360,502,502,502,502,0
20230919,160400,505262360,502,502,502,502,0
20230919,160300,505262360,502,502,502,502,0
20230919,160200,505262360,502,502,502,502,0
20230919,160100,505262360,502,502,502,502,0
20230919,160000,505262360,502,502,502,502,0
20230919,155900,505262360,502,502,502,502,0
20230919,155800,505262360,502,502,502,502,0
20230919,155700,505262360,502,502,502,502,0
20230919,155600,505262360,502,502,502,502,0
20230919,155500,505262360,502,502,502,502,0
20230919,155400,505262360,502,502,502,502,0
20230919,155300,505262360,502,502,502,502,0
20230919,155200,505262360,502,502,502,502,0
20230919,155100,505262360,502,502,502,502,0
20230919,155000,505262360,502,502,502,502,0
20230919,154900,505262360,502,502,502,502,0
20230919,154800,505262360,502,502,502,502,0
20230919,154700,505262360,502,502,502,502,0
20230919,154600,505262360,502,502,502,502,0
20230919,154500,505262360,502,502,502,502,0
20230919,154400,505262360,502,502,502,502,0
20230919,154300,505262360,502,502,502,502,0
20230919,154200,505262360,502,502,502,502,0
20230919,154100,505262360,502,502,502,502,0
20230919,154000,505262360,502,502,502,502,35546
20230919,153900,505262360,502,502,502,502,0
20230919,153800,505262360,502,502,502,502,0
20230919,153700,505262360,502,502,502,502,0
20230919,153600,505262360,502,502,502,502,0
20230919,153500,505262360,502,502,502,502,0
20230919,153400,505262360,502,502,502,502,0
20230919,153300,505262360,502,502,502,502,0
20230919,153200,505262360,502,502,502,502,0
20230919,153100,505262360,502,502,502,502,0
20230919,153000,505262360,502,502,502,502,35546
20230919,152900,487418268,505,505,505,505,0
20230919,152800,487418268,505,505,505,505,0
20230919,152700,487418268,505,505,505,505,0
20230919,152600,487418268,505,505,505,505,0
20230919,152500,487418268,505,505,505,505,0
20230919,152400,487418268,505,505,505,505,0
20230919,152300,487418268,505,505,505,505,0
20230919,152200,487418268,505,505,505,505,0
20230919,152100,487418268,505,505,505,505,0
20230919,152000,487418268,505,505,505,505,0
20230919,151900,487418268,505,504,505,503,1248
20230919,151800,486790227,504,505,505,504,3906
20230919,151700,484821502,504,505,505,504,3601
20230919,151600,483006597,505,505,505,505,104
20230919,151500,482954077,505,505,505,505,584
20230919,151400,482659157,506,505,506,505,363
20230919,151300,482475841,506,506,506,506,11
20230919,151200,482470275,505,506,506,505,21
20230919,151100,482459669,505,505,505,505,2
20230919,151000,482458659,506,506,506,506,46
20230919,150900,482435383,506,506,506,506,2
20230919,150800,482434371,506,505,506,505,3
20230919,150700,482432855,506,506,507,506,39348
20230919,150600,462522766,506,506,506,506,52
20230919,150500,462496454,505,505,505,505,3
20230919,150400,462494939,506,506,506,506,11
20230919,150300,462489373,506,506,506,506,3
20230919,150200,462487855,506,505,506,505,10011
20230919,150100,457431526,505,505,505,505,0
20230919,150000,457431526,505,504,505,504,229
20230919,145900,457316109,505,504,505,504,2677
20230919,145800,455966900,504,504,504,503,9889
20230919,145700,450982846,505,504,505,504,17600
20230919,145600,442108944,504,504,505,504,8704
20230919,145500,437722076,504,504,505,504,1662
20230919,145400,436884427,504,504,504,504,2931
20230919,145300,435407203,504,504,504,503,36444
20230919,145200,417074712,505,505,505,505,1
20230919,145100,417074207,503,504,504,503,30000
20230919,145000,401970284,505,505,505,505,140
20230919,144900,401899584,505,505,505,505,516
20230919,144800,401639004,505,505,505,505,124
20230919,144700,401576384,505,505,505,505,1
20230919,144600,401575879,504,505,505,504,1021
20230919,144500,401061274,504,505,505,504,2104
20230919,144400,399999754,505,505,505,505,1060
20230919,144300,399464454,505,505,505,505,21
20230919,144200,399453849,505,505,505,504,651
20230919,144100,399125594,505,504,505,504,23168
20230919,144000,387448921,505,504,505,504,214
20230919,143900,387340854,504,505,505,504,37656
20230919,143800,368361633,505,505,505,505,9361
20230919,143700,363634328,505,506,506,505,2092
20230919,143600,362577867,505,505,505,505,1344
20230919,143500,361899147,506,506,506,506,207
20230919,143400,361794405,506,506,506,506,1
20230919,143300,361793899,506,505,506,505,1163
20230919,143200,361206533,506,506,506,506,21
20230919,143100,361195907,506,506,506,506,0
20230919,143000,361195907,506,506,506,506,1
20230919,142900,361195401,506,505,506,505,3
20230919,142800,361193885,506,505,506,505,2
20230919,142700,361192874,506,506,506,506,2
20230919,142600,361191862,506,506,506,505,11965
20230919,142500,355149472,506,506,506,506,1
20230919,142400,355148966,505,505,505,505,2
20230919,142300,355147956,506,506,506,506,2
20230919,142200,355146944,506,505,506,505,4
20230919,142100,355144922,506,506,506,506,0
20230919,142000,355144922,506,506,506,506,8
20230919,141900,355140874,506,506,506,506,1596
20230919,141800,354333298,506,505,506,505,83
20230919,141700,354291370,505,506,506,505,121
20230919,141600,354230147,506,505,506,505,4
20230919,141500,354228124,505,506,506,505,12144
20230919,141400,348094515,507,506,507,505,6
20230919,141300,348091478,507,507,507,506,5121
20230919,141200,345500249,506,506,506,506,6847
20230919,141100,342035667,506,506,506,506,0
20230919,141000,342035667,506,506,506,506,3646
20230919,140900,340190791,506,506,506,506,5
20230919,140800,340188261,506,505,506,505,14
20230919,140700,340181181,506,506,506,506,5002
20230919,140600,337650169,506,506,506,506,4
20230919,140500,337648145,506,506,506,506,509
20230919,140400,337390591,507,506,507,506,110
20230919,140300,337334930,506,506,506,506,1078
20230919,140200,336789462,506,507,507,506,22
20230919,140100,336778329,505,507,507,505,65
20230919,140000,336745439,507,507,507,507,1
20230919,135900,336744932,507,507,507,507,2003
20230919,135800,335729411,507,507,507,507,61
20230919,135700,335698484,507,506,507,506,39
20230919,135600,335678749,506,506,506,506,235
20230919,135500,335559839,506,507,507,506,17
20230919,135400,335551235,506,506,506,506,6291
20230919,135300,332367989,507,507,507,507,5
20230919,135200,332365454,507,506,507,506,2
20230919,135100,332364441,507,506,507,506,3759
20230919,135000,330462385,506,505,506,505,1003
20230919,134900,329955869,506,506,506,506,2
20230919,134800,329954857,506,506,507,505,2119
20230919,134700,328884617,507,507,507,507,0
20230919,134600,328884617,507,507,507,507,1021
20230919,134500,328366970,507,507,507,507,1020
20230919,134400,327849830,507,507,507,507,2
20230919,134300,327848816,507,507,507,507,2
20230919,134200,327847802,507,507,507,507,1
20230919,134100,327847295,507,507,507,507,0
20230919,134000,327847295,507,506,507,506,5
20230919,133900,327844764,507,507,507,507,1
20230919,133800,327844257,506,506,506,506,0
20230919,133700,327844257,506,505,506,505,102
20230919,133600,327792646,507,507,507,507,1
20230919,133500,327792139,507,507,507,507,0
20230919,133400,327792139,507,507,507,507,0
20230919,133300,327792139,507,507,507,507,0
20230919,133200,327792139,507,508,508,507,17199
20230919,133100,319072241,508,508,508,508,0
20230919,133000,319072241,508,508,508,508,2
20230919,132900,319071225,508,508,508,508,2
20230919,132800,319070209,507,507,507,507,2167
20230919,132700,317971540,507,505,507,505,156
20230919,132600,317892730,505,507,507,505,3395
20230919,132500,316174868,506,506,506,506,0
20230919,132400,316174868,506,506,507,506,502
20230919,132300,315920855,507,507,507,507,0
20230919,132200,315920855,507,507,507,507,0
20230919,132100,315920855,507,507,507,506,1141
20230919,132000,315343507,506,507,507,506,4
20230919,131900,315341482,507,506,507,506,351
20230919,131800,315163875,507,507,507,506,7
20230919,131700,315160327,506,506,506,506,37
20230919,131600,315141605,507,506,507,506,2
20230919,131500,315140592,506,507,507,506,11281
20230919,131400,309432134,506,507,507,506,3238
20230919,131300,307793705,507,506,507,506,3
20230919,131200,307792186,507,507,507,507,0
20230919,131100,307792186,507,507,507,507,0
20230919,131000,307792186,507,507,507,507,15
20230919,130900,307784581,507,507,507,507,0
20230919,130800,307784581,507,507,507,507,1000
20230919,130700,307277581,507,507,507,507,0
20230919,130600,307277581,507,507,507,507,250
20230919,130500,307150831,507,507,507,507,8
20230919,130400,307146775,507,506,507,506,1397
20230919,130300,306439677,507,507,507,507,400
20230919,130200,306236877,507,507,507,507,10
20230919,130100,306231807,507,506,507,506,27
20230919,130000,306218144,507,507,507,507,50
20230919,125900,306192794,506,507,507,506,1645
20230919,125800,305360324,507,507,507,507,27
20230919,125700,305346635,507,507,507,507,97
20230919,125600,305297456,508,508,508,508,1
20230919,125500,305296948,508,508,508,508,4
20230919,125400,305294916,508,507,508,507,58
20230919,125300,305265482,507,507,507,507,3501
20230919,125200,303490475,508,508,508,508,0
20230919,125100,303490475,508,508,508,508,0
20230919,125000,303490475,508,507,508,507,2
20230919,124900,303489460,508,508,508,508,5
20230919,124800,303486920,508,508,508,508,11
20230919,124700,303481332,507,507,507,507,7229
20230919,124600,299816229,507,507,507,507,1
20230919,124500,299815722,508,507,508,507,2401
20230919,124400,298598414,507,507,507,507,4
20230919,124300,298596386,507,507,507,507,8
20230919,124200,298592330,507,507,507,507,1876
20230919,124100,297641198,507,507,507,507,400
20230919,124000,297438398,507,507,507,507,0
20230919,123900,297438398,507,507,507,506,311
20230919,123800,297281021,507,507,507,507,185
20230919,123700,297187226,507,507,507,507,40
20230919,123600,297166946,506,507,507,506,6200
20230919,123500,294029745,508,508,508,508,242
20230919,123400,293906809,508,508,508,508,200
20230919,123300,293805209,508,507,508,507,400
20230919,123200,293602012,508,508,508,508,0
20230919,123100,293602012,508,507,508,507,6247
20230919,123000,290434773,507,507,507,507,70
20230919,122900,290399283,507,507,507,506,142
20230919,122800,290327290,507,507,507,507,1430
20230919,122700,289602280,507,506,507,506,871
20230919,122600,289161494,507,507,507,507,10
20230919,122500,289156424,507,507,507,507,100
20230919,122400,289105724,507,507,507,507,140
20230919,122300,289034744,507,507,507,507,100
20230919,122200,288984044,507,507,507,507,0
20230919,122100,288984044,507,507,507,507,500
20230919,122000,288730544,507,507,507,507,0
20230919,121900,288730544,507,507,507,507,0
20230919,121800,288730544,507,507,507,507,20
20230919,121700,288720404,507,507,507,507,129
20230919,121600,288655001,507,507,507,507,203
20230919,121500,288552080,507,507,507,507,300
20230919,121400,288399980,507,507,507,507,2
20230919,121300,288398966,506,507,507,506,141
20230919,121200,288327480,507,506,507,506,21
20230919,121100,288316834,507,507,507,507,10
20230919,121000,288311764,507,507,507,507,11
20230919,120900,288306187,506,506,506,506,0
20230919,120800,288306187,506,507,507,506,123
20230919,120700,288243830,507,507,507,507,0
20230919,120600,288243830,507,507,507,507,500
20230919,120500,287990330,507,507,507,507,0
20230919,120400,287990330,507,507,507,506,3300
20230919,120300,286317330,507,507,507,507,20
20230919,120200,286307190,507,507,507,507,6006
20230919,120100,283262148,507,507,507,507,0
20230919,120000,283262148,507,507,507,507,17
20230919,115900,283253529,507,507,507,507,0
20230919,115800,283253529,507,507,507,507,70
20230919,115700,283218039,506,506,506,506,1800
20230919,115600,282307239,506,506,506,506,3000
20230919,115500,280789239,506,506,506,506,0
20230919,115400,280789239,506,506,506,506,5
20230919,115300,280786709,506,506,506,506,21
20230919,115200,280776083,506,506,506,506,20
20230919,115100,280765963,505,505,505,505,5353
20230919,115000,278062698,506,506,506,506,35
20230919,114900,278044988,506,506,506,506,51
20230919,114800,278019182,506,506,506,505,27260
20230919,114700,264252822,506,507,507,506,680
20230919,114600,263908722,506,506,506,506,0
20230919,114500,263908722,506,507,507,506,120
20230919,114400,263847982,507,507,507,507,1
20230919,114300,263847475,505,505,505,505,0
20230919,114200,263847475,505,506,506,505,3000
20230919,114100,262332214,505,507,507,505,11805
20230919,114000,256362368,507,507,507,507,0
20230919,113900,256362368,507,507,507,507,0
20230919,113800,256362368,507,507,507,507,0
20230919,113700,256362368,507,507,507,507,14
20230919,113600,256355270,507,507,507,507,0
20230919,113500,256355270,507,507,507,507,1
20230919,113400,256354763,505,505,505,505,1000
20230919,113300,255849763,505,506,506,505,40000
20230919,113200,235635491,507,507,507,507,300
20230919,113100,235483391,506,507,507,506,1644
20230919,113000,234650986,507,507,507,507,20
20230919,112900,234640846,507,507,507,507,200
20230919,112800,234539446,507,507,507,507,140
20230919,112700,234468466,507,507,507,507,227
20230919,112600,234353377,506,507,507,506,1051
20230919,112500,233821120,508,508,508,508,0
20230919,112400,233821120,508,507,508,507,8155
20230919,112300,229684868,507,507,507,507,4136
20230919,112200,227587916,507,507,507,506,1065
20230919,112100,227047964,507,507,507,506,148
20230919,112000,226973074,506,506,506,506,2323
20230919,111900,225797636,507,507,507,507,0
20230919,111800,225797636,507,506,507,506,101
20230919,111700,225746430,506,506,506,506,4
20230919,111600,225744406,508,508,508,508,0
20230919,111500,225744406,508,508,508,508,3000
20230919,111400,224220406,508,508,508,508,0
20230919,111300,224220406,508,507,508,507,500
20230919,111200,223966877,507,507,507,507,6000
20230919,111100,220924877,506,506,506,506,4300
20230919,111000,218749077,506,506,506,506,100
20230919,110900,218698477,507,507,507,507,0
20230919,110800,218698477,507,507,507,507,0
20230919,110700,218698477,507,507,507,507,113
20230919,110600,218641186,507,507,508,507,19762
20230919,110500,208621851,508,507,508,507,2
20230919,110400,208620836,507,507,507,507,0
20230919,110300,208620836,507,507,507,507,4
20230919,110200,208618808,508,508,508,508,1
20230919,110100,208618300,508,508,508,507,43
20230919,110000,208596460,509,509,509,508,1997
20230919,105900,207581972,509,508,509,508,11785
20230919,105800,201590264,508,508,508,508,10984
20230919,105700,196010392,508,508,508,508,4
20230919,105600,196008360,507,508,508,507,33
20230919,105500,195991597,507,508,508,507,210
20230919,105400,195884927,508,508,508,508,6
20230919,105300,195881879,508,508,508,508,0
20230919,105200,195881879,508,507,508,507,25
20230919,105100,195869185,508,508,508,508,3307
20230919,105000,194189229,508,507,508,507,35653
20230919,104900,176113147,506,506,506,506,6294
20230919,104800,172928383,506,506,506,506,0
20230919,104700,172928383,506,506,506,506,100
20230919,104600,172877783,506,506,506,506,0
20230919,104500,172877783,506,506,506,506,0
20230919,104400,172877783,506,506,506,506,88
20230919,104300,172833255,506,506,506,506,1
20230919,104200,172832749,505,506,506,505,17919
20230919,104100,163783638,506,506,506,506,0
20230919,104000,163783638,506,506,506,506,7
20230919,103900,163780096,506,506,506,506,150
20230919,103800,163704196,505,505,505,505,80
20230919,103700,163663796,506,506,506,506,0
20230919,103600,163663796,506,506,506,506,6
20230919,103500,163660760,506,506,506,506,0
20230919,103400,163660760,506,506,506,506,0
20230919,103300,163660760,506,505,506,505,683
20230919,103200,163315334,505,505,505,505,239
20230919,103100,163194639,506,506,507,506,17289
20230919,103000,154446198,505,506,506,505,9799
20230919,102900,149497668,506,506,506,506,0
20230919,102800,149497668,506,505,506,505,10499
20230919,102700,144194772,505,505,505,505,1173
20230919,102600,143602407,505,505,505,505,129
20230919,102500,143537262,505,504,505,504,2070
20230919,102400,142493375,505,504,505,504,2106
20230919,102300,141431845,505,505,505,505,1220
20230919,102200,140815745,505,505,505,505,1117
20230919,102100,140251660,505,505,505,505,0
20230919,102000,140251660,505,505,505,505,1121
20230919,101900,139685555,505,505,505,504,10392
20230919,101800,134444247,505,505,505,505,510
20230919,101700,134186697,505,505,505,505,201
20230919,101600,134085192,505,506,506,505,13072
20230919,101500,127483810,506,506,506,506,1
20230919,101400,127483304,506,506,506,506,0
20230919,101300,127483304,506,506,506,506,5918
20230919,101200,124488796,507,507,507,507,11
20230919,101100,124483219,506,506,506,506,1648
20230919,101000,123649331,507,507,507,507,0
20230919,100900,123649331,507,506,507,506,3103
20230919,100800,122079211,506,506,507,506,9830
20230919,100700,117105230,506,507,507,506,54
20230919,100600,117077853,507,507,507,507,3
20230919,100500,117076332,507,506,507,506,4806
20230919,100400,114644390,506,506,506,506,200
20230919,100300,114543190,505,505,505,505,7355
20230919,100200,110828915,506,506,506,506,0
20230919,100100,110828915,506,506,506,506,0
20230919,100000,110828915,506,505,506,505,59
20230919,095900,110799119,505,505,505,505,208
20230919,095800,110694079,505,505,505,505,2
20230919,095700,110693069,505,506,506,505,56
20230919,095600,110664765,506,505,506,505,13725
20230919,095500,103720060,506,506,506,506,0
20230919,095400,103720060,506,505,506,505,470
20230919,095300,103482687,505,505,505,505,63
20230919,095200,103450872,505,505,505,505,0
20230919,095100,103450872,505,505,505,505,53
20230919,095000,103424107,505,505,505,505,397
20230919,094900,103223622,505,505,505,505,101
20230919,094800,103172617,505,505,505,505,51
20230919,094700,103146862,505,505,505,505,53
20230919,094600,103120097,505,505,505,505,7001
20230919,094500,99584592,504,505,505,504,1391
20230919,094400,98883517,504,505,506,504,9710
20230919,094300,93981833,506,506,506,506,1
20230919,094200,93981327,505,506,506,505,5004
20230919,094100,91454306,506,506,506,506,356
20230919,094000,91274170,506,506,506,506,31
20230919,093900,91258484,506,506,506,506,3
20230919,093800,91256966,506,506,506,506,961
20230919,093700,90770700,506,505,506,505,16
20230919,093600,90762610,506,506,506,505,317
20230919,093500,90602508,506,506,506,505,313
20230919,093400,90444131,506,506,506,506,0
20230919,093300,90444131,506,506,506,506,5408
20230919,093200,87707683,506,506,506,506,25
20230919,093100,87695033,506,506,506,506,4
20230919,093000,87693009,506,506,506,506,13
20230919,092900,87686431,506,505,506,505,603
20230919,092800,87381813,506,506,506,506,11
20230919,092700,87376247,505,506,506,505,451
20230919,092600,87148096,506,506,506,505,5814
20230919,092500,84211921,506,506,506,506,100
20230919,092400,84161321,506,506,507,506,7184
20230919,092300,80526216,507,507,507,507,0
20230919,092200,80526216,507,507,507,507,3
20230919,092100,80524695,506,506,506,506,3529
20230919,092000,78739021,507,507,507,507,615
20230919,091900,78427216,507,507,507,506,2201
20230919,091800,77313309,506,507,507,506,5541
20230919,091700,74509063,507,507,507,507,2
20230919,091600,74508049,507,507,507,505,11672
20230919,091500,68608496,507,506,507,506,22
20230919,091400,68597362,507,506,507,506,22
20230919,091300,68586225,506,508,508,506,568
20230919,091200,68298805,508,508,509,508,2723
20230919,091100,66915002,509,505,509,505,70534
20230919,091000,31207437,506,505,506,505,4771
20230919,090900,28797675,504,506,506,504,2342
20230919,090800,27614957,506,506,506,506,123
20230919,090700,27552719,506,506,506,506,35
20230919,090600,27535009,506,506,506,505,28764
20230919,090500,13008039,505,507,507,505,1306
20230919,090400,12347682,507,506,507,506,76
20230919,090300,12309165,507,507,507,507,0
20230919,090200,12309165,507,507,507,507,15
20230919,090100,12301560,508,506,508,506,20490
20230919,090000,1932338,506,504,506,504,3834