stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191100,624683622,500,500,500,500,15972
20230920,191000,624683622,500,500,500,500,0
20230920,190900,624683622,500,500,500,500,0
20230920,190800,624683622,500,500,500,500,0
20230920,190700,624683622,500,500,500,500,0
20230920,190600,624683622,500,500,500,500,0
20230920,190500,624683622,500,500,500,500,0
20230920,190400,624683622,500,500,500,500,0
20230920,190300,624683622,500,500,500,500,0
20230920,190200,624683622,500,500,500,500,0
20230920,190100,624683622,500,500,500,500,0
20230920,190000,624683622,500,500,500,500,0
20230920,185900,624683622,500,500,500,500,0
20230920,185800,624683622,500,500,500,500,0
20230920,185700,624683622,500,500,500,500,0
20230920,185600,624683622,500,500,500,500,0
20230920,185500,624683622,500,500,500,500,0
20230920,185400,624683622,500,500,500,500,0
20230920,185300,624683622,500,500,500,500,0
20230920,185200,624683622,500,500,500,500,0
20230920,185100,624683622,500,500,500,500,0
20230920,185000,624683622,500,500,500,500,0
20230920,184900,624683622,500,500,500,500,0
20230920,184800,624683622,500,500,500,500,0
20230920,184700,624683622,500,500,500,500,0
20230920,184600,624683622,500,500,500,500,0
20230920,184500,624683622,500,500,500,500,0
20230920,184400,624683622,500,500,500,500,0
20230920,184300,624683622,500,500,500,500,0
20230920,184200,624683622,500,500,500,500,0
20230920,184100,624683622,500,500,500,500,15972
20230920,184000,624683622,500,500,500,500,0
20230920,183900,624683622,500,500,500,500,0
20230920,183800,624683622,500,500,500,500,0
20230920,183700,624683622,500,500,500,500,0
20230920,183600,624683622,500,500,500,500,0
20230920,183500,624683622,500,500,500,500,0
20230920,183400,624683622,500,500,500,500,0
20230920,183300,624683622,500,500,500,500,0
20230920,183200,624683622,500,500,500,500,0
20230920,183100,624683622,500,500,500,500,0
20230920,183000,624683622,500,500,500,500,0
20230920,182900,624683622,500,500,500,500,0
20230920,182800,624683622,500,500,500,500,0
20230920,182700,624683622,500,500,500,500,0
20230920,182600,624683622,500,500,500,500,0
20230920,182500,624683622,500,500,500,500,0
20230920,182400,624683622,500,500,500,500,0
20230920,182300,624683622,500,500,500,500,0
20230920,182200,624683622,500,500,500,500,0
20230920,182100,624683622,500,500,500,500,0
20230920,182000,624683622,500,500,500,500,0
20230920,181900,624683622,500,500,500,500,0
20230920,181800,624683622,500,500,500,500,0
20230920,181700,624683622,500,500,500,500,0
20230920,181600,624683622,500,500,500,500,0
20230920,181500,624683622,500,500,500,500,0
20230920,181400,624683622,500,500,500,500,0
20230920,181300,624683622,500,500,500,500,0
20230920,181200,624683622,500,500,500,500,0
20230920,181100,624683622,500,500,500,500,15972
20230920,181000,624683622,500,500,500,500,0
20230920,180900,624683622,500,500,500,500,0
20230920,180800,624683622,500,500,500,500,0
20230920,180700,624683622,500,500,500,500,0
20230920,180600,624683622,500,500,500,500,0
20230920,180500,624683622,500,500,500,500,0
20230920,180400,624683622,500,500,500,500,0
20230920,180300,624683622,500,500,500,500,0
20230920,180200,624683622,500,500,500,500,0
20230920,180100,624683622,500,500,500,500,0
20230920,180000,624683622,500,500,500,500,0
20230920,175900,624683622,500,500,500,500,0
20230920,175800,624683622,500,500,500,500,0
20230920,175700,624683622,500,500,500,500,0
20230920,175600,624683622,500,500,500,500,0
20230920,175500,624683622,500,500,500,500,0
20230920,175400,624683622,500,500,500,500,0
20230920,175300,624683622,500,500,500,500,0
20230920,175200,624683622,500,500,500,500,0
20230920,175100,624683622,500,500,500,500,0
20230920,175000,624683622,500,500,500,500,0
20230920,174900,624683622,500,500,500,500,0
20230920,174800,624683622,500,500,500,500,0
20230920,174700,624683622,500,500,500,500,0
20230920,174600,624683622,500,500,500,500,0
20230920,174500,624683622,500,500,500,500,0
20230920,174400,624683622,500,500,500,500,0
20230920,174300,624683622,500,500,500,500,0
20230920,174200,624683622,500,500,500,500,0
20230920,174100,624683622,500,500,500,500,15972
20230920,174000,624683622,500,500,500,500,0
20230920,173900,624683622,500,500,500,500,0
20230920,173800,624683622,500,500,500,500,0
20230920,173700,624683622,500,500,500,500,0
20230920,173600,624683622,500,500,500,500,0
20230920,173500,624683622,500,500,500,500,0
20230920,173400,624683622,500,500,500,500,0
20230920,173300,624683622,500,500,500,500,0
20230920,173200,624683622,500,500,500,500,0
20230920,173100,624683622,500,500,500,500,0
20230920,173000,624683622,500,500,500,500,0
20230920,172900,624683622,500,500,500,500,0
20230920,172800,624683622,500,500,500,500,0
20230920,172700,624683622,500,500,500,500,0
20230920,172600,624683622,500,500,500,500,0
20230920,172500,624683622,500,500,500,500,0
20230920,172400,624683622,500,500,500,500,0
20230920,172300,624683622,500,500,500,500,0
20230920,172200,624683622,500,500,500,500,0
20230920,172100,624683622,500,500,500,500,0
20230920,172000,624683622,500,500,500,500,0
20230920,171900,624683622,500,500,500,500,0
20230920,171800,624683622,500,500,500,500,0
20230920,171700,624683622,500,500,500,500,0
20230920,171600,624683622,500,500,500,500,0
20230920,171500,624683622,500,500,500,500,0
20230920,171400,624683622,500,500,500,500,0
20230920,171300,624683622,500,500,500,500,0
20230920,171200,624683622,500,500,500,500,0
20230920,171100,624683622,500,500,500,500,15972
20230920,171000,624683622,500,500,500,500,0
20230920,170900,624683622,500,500,500,500,0
20230920,170800,624683622,500,500,500,500,0
20230920,170700,624683622,500,500,500,500,0
20230920,170600,624683622,500,500,500,500,0
20230920,170500,624683622,500,500,500,500,0
20230920,170400,624683622,500,500,500,500,0
20230920,170300,624683622,500,500,500,500,0
20230920,170200,624683622,500,500,500,500,0
20230920,170100,624683622,500,500,500,500,0
20230920,170000,624683622,500,500,500,500,0
20230920,165900,624683622,500,500,500,500,0
20230920,165800,624683622,500,500,500,500,0
20230920,165700,624683622,500,500,500,500,0
20230920,165600,624683622,500,500,500,500,0
20230920,165500,624683622,500,500,500,500,0
20230920,165400,624683622,500,500,500,500,0
20230920,165300,624683622,500,500,500,500,0
20230920,165200,624683622,500,500,500,500,0
20230920,165100,624683622,500,500,500,500,0
20230920,165000,624683622,500,500,500,500,0
20230920,164900,624683622,500,500,500,500,0
20230920,164800,624683622,500,500,500,500,0
20230920,164700,624683622,500,500,500,500,0
20230920,164600,624683622,500,500,500,500,0
20230920,164500,624683622,500,500,500,500,0
20230920,164400,624683622,500,500,500,500,0
20230920,164300,624683622,500,500,500,500,0
20230920,164200,624683622,500,500,500,500,0
20230920,164100,624683622,500,500,500,500,15972
20230920,164000,624683622,500,500,500,500,0
20230920,163900,624683622,500,500,500,500,0
20230920,163800,624683622,500,500,500,500,0
20230920,163700,624683622,500,500,500,500,0
20230920,163600,624683622,500,500,500,500,0
20230920,163500,624683622,500,500,500,500,0
20230920,163400,624683622,500,500,500,500,0
20230920,163300,624683622,500,500,500,500,0
20230920,163200,624683622,500,500,500,500,0
20230920,163100,624683622,500,500,500,500,0
20230920,163000,624683622,500,500,500,500,0
20230920,162900,624683622,500,500,500,500,0
20230920,162800,624683622,500,500,500,500,0
20230920,162700,624683622,500,500,500,500,0
20230920,162600,624683622,500,500,500,500,0
20230920,162500,624683622,500,500,500,500,0
20230920,162400,624683622,500,500,500,500,0
20230920,162300,624683622,500,500,500,500,0
20230920,162200,624683622,500,500,500,500,0
20230920,162100,624683622,500,500,500,500,0
20230920,162000,624683622,500,500,500,500,0
20230920,161900,624683622,500,500,500,500,0
20230920,161800,624683622,500,500,500,500,0
20230920,161700,624683622,500,500,500,500,0
20230920,161600,624683622,500,500,500,500,0
20230920,161500,624683622,500,500,500,500,0
20230920,161400,624683622,500,500,500,500,0
20230920,161300,624683622,500,500,500,500,0
20230920,161200,624683622,500,500,500,500,0
20230920,161100,624683622,500,500,500,500,15972
20230920,161000,624683622,500,500,500,500,0
20230920,160900,624683622,500,500,500,500,0
20230920,160800,624683622,500,500,500,500,0
20230920,160700,624683622,500,500,500,500,0
20230920,160600,624683622,500,500,500,500,0
20230920,160500,624683622,500,500,500,500,0
20230920,160400,624683622,500,500,500,500,0
20230920,160300,624683622,500,500,500,500,0
20230920,160200,624683622,500,500,500,500,0
20230920,160100,624683622,500,500,500,500,0
20230920,160000,624683622,500,500,500,500,0
20230920,155900,624683622,500,500,500,500,0
20230920,155800,624683622,500,500,500,500,0
20230920,155700,624683622,500,500,500,500,0
20230920,155600,624683622,500,500,500,500,0
20230920,155500,624683622,500,500,500,500,0
20230920,155400,624683622,500,500,500,500,0
20230920,155300,624683622,500,500,500,500,0
20230920,155200,624683622,500,500,500,500,0
20230920,155100,624683622,500,500,500,500,0
20230920,155000,624683622,500,500,500,500,0
20230920,154900,624683622,500,500,500,500,0
20230920,154800,624683622,500,500,500,500,0
20230920,154700,624683622,500,500,500,500,0
20230920,154600,624683622,500,500,500,500,0
20230920,154500,624683622,500,500,500,500,0
20230920,154400,624683622,500,500,500,500,0
20230920,154300,624683622,500,500,500,500,0
20230920,154200,624683622,500,500,500,500,0
20230920,154100,624683622,500,500,500,500,15972
20230920,154000,624683622,500,500,500,500,0
20230920,153900,624683622,500,500,500,500,0
20230920,153800,624683622,500,500,500,500,0
20230920,153700,624683622,500,500,500,500,0
20230920,153600,624683622,500,500,500,500,0
20230920,153500,624683622,500,500,500,500,0
20230920,153400,624683622,500,500,500,500,0
20230920,153300,624683622,500,500,500,500,0
20230920,153200,624683622,500,500,500,500,0
20230920,153100,624683622,500,500,500,500,0
20230920,153000,624683622,500,500,500,500,15972
20230920,152900,616697622,500,500,500,500,0
20230920,152800,616697622,500,500,500,500,0
20230920,152700,616697622,500,500,500,500,0
20230920,152600,616697622,500,500,500,500,0
20230920,152500,616697622,500,500,500,500,0
20230920,152400,616697622,500,500,500,500,0
20230920,152300,616697622,500,500,500,500,0
20230920,152200,616697622,500,500,500,500,0
20230920,152100,616697622,500,500,500,500,0
20230920,152000,616697622,500,500,500,500,0
20230920,151900,616697622,500,500,500,500,59
20230920,151800,616668122,500,498,500,498,201
20230920,151700,616568022,500,500,500,500,29
20230920,151600,616553522,500,500,500,500,6
20230920,151500,616550522,500,499,500,499,4968
20230920,151400,614071378,499,499,499,499,15461
20230920,151300,606356339,499,499,500,498,37366
20230920,151200,587720648,499,499,499,498,12456
20230920,151100,581515104,500,500,500,500,981
20230920,151000,581024604,500,499,500,499,21801
20230920,150900,570145903,499,499,499,499,78068
20230920,150800,531189971,499,499,499,499,3152
20230920,150700,529617123,499,499,499,499,4367
20230920,150600,527437990,499,498,499,498,5
20230920,150500,527435497,499,499,499,499,1350
20230920,150400,526761847,498,498,498,498,2459
20230920,150300,525537265,499,498,499,498,2006
20230920,150200,524537276,498,499,499,498,1051
20230920,150100,524012829,499,499,499,499,3
20230920,150000,524011332,499,499,499,499,116
20230920,145900,523953448,498,498,499,498,15
20230920,145800,523945977,498,499,499,498,106
20230920,145700,523893188,499,499,499,499,12
20230920,145600,523887200,499,499,499,499,95
20230920,145500,523839795,499,499,499,498,321
20230920,145400,523679618,499,499,499,499,220
20230920,145300,523569838,499,499,499,499,67
20230920,145200,523536405,499,499,499,499,18
20230920,145100,523527423,499,498,499,498,3
20230920,145000,523525927,499,499,499,499,1211
20230920,144900,522921638,499,499,499,499,0
20230920,144800,522921638,499,498,499,498,4510
20230920,144700,520675648,498,498,498,498,1585
20230920,144600,519886318,498,498,498,498,112
20230920,144500,519830542,499,498,499,498,2825
20230920,144400,518423690,498,498,498,498,202
20230920,144300,518323094,498,497,498,497,112
20230920,144200,518267420,498,498,498,498,200
20230920,144100,518167820,498,498,498,498,203
20230920,144000,518066726,497,497,497,497,2
20230920,143900,518065732,498,498,498,498,208
20230920,143800,517962148,498,497,498,497,2526
20230920,143700,516706725,498,498,498,498,300
20230920,143600,516557325,498,498,498,498,245
20230920,143500,516435315,498,498,498,498,30
20230920,143400,516420375,498,498,498,498,722
20230920,143300,516060819,498,498,498,498,4
20230920,143200,516058827,497,498,498,497,15
20230920,143100,516051360,498,498,498,498,2
20230920,143000,516050364,498,498,498,498,12
20230920,142900,516044388,497,498,498,497,112
20230920,142800,515988614,498,498,498,498,6261
20230920,142700,512870636,498,498,498,498,25
20230920,142600,512858186,498,498,498,498,0
20230920,142500,512858186,498,498,498,498,4
20230920,142400,512856194,498,497,498,497,2200
20230920,142300,511762594,497,497,497,497,6500
20230920,142200,508532094,497,497,497,497,400
20230920,142100,508333294,498,498,498,498,1500
20230920,142000,507586294,498,498,498,498,1219
20230920,141900,506979232,498,498,498,498,10000
20230920,141800,501999232,498,498,498,498,2499
20230920,141700,500754730,498,498,498,498,838
20230920,141600,500337406,498,498,498,498,201
20230920,141500,500237308,498,498,498,498,0
20230920,141400,500237308,498,498,498,498,501
20230920,141300,499987810,498,498,498,498,1000
20230920,141200,499489810,498,498,498,498,1189
20230920,141100,498897688,497,498,498,497,65
20230920,141000,498865379,498,497,498,497,11
20230920,140900,498859902,498,497,498,497,512
20230920,140800,498605427,497,498,498,497,3263
20230920,140700,496980779,497,497,498,497,12721
20230920,140600,490649721,497,498,498,497,803
20230920,140500,490250525,497,498,498,497,14
20230920,140400,490243556,497,498,498,497,3358
20230920,140300,488572271,498,498,498,497,5002
20230920,140200,486081276,498,497,498,497,2124
20230920,140100,485025588,498,498,498,497,138
20230920,140000,484956867,498,498,498,498,216
20230920,135900,484849299,498,498,498,498,562
20230920,135800,484569423,498,498,498,497,760
20230920,135700,484190948,498,498,498,497,25
20230920,135600,484178503,496,497,497,496,119
20230920,135500,484119361,497,497,498,497,123
20230920,135400,484058229,496,497,497,496,630
20230920,135300,483745124,497,498,498,497,8175
20230920,135200,479682122,497,498,498,497,115
20230920,135100,479624866,498,498,498,497,1020
20230920,135000,479116916,497,497,498,497,1613
20230920,134900,478314254,498,497,498,497,2109
20230920,134800,477266079,498,498,498,498,112
20230920,134700,477210303,498,498,498,498,331
20230920,134600,477045465,497,498,498,497,764
20230920,134500,476665453,498,498,498,498,355
20230920,134400,476488663,498,498,498,497,9300
20230920,134300,471866263,498,498,498,498,15
20230920,134200,471858793,497,497,497,497,0
20230920,134100,471858793,497,498,498,497,1608
20230920,134000,471058014,497,497,497,497,9078
20230920,133900,466546248,496,497,497,496,602
20230920,133800,466247154,497,496,497,496,1248
20230920,133700,465628039,496,496,497,496,4400
20230920,133600,463445137,496,497,497,496,26142
20230920,133500,450478692,496,498,498,496,13079
20230920,133400,443978409,498,498,498,497,21839
20230920,133300,433118339,499,499,499,499,878
20230920,133200,432680217,499,499,499,498,2204
20230920,133100,431582351,499,498,499,498,2176
20230920,133000,430498582,498,498,499,498,18301
20230920,132900,421379888,498,501,501,498,42110
20230920,132800,400402881,502,499,502,498,18002
20230920,132700,391434651,498,502,502,498,80002
20230920,132600,351517409,500,502,503,500,33017
20230920,132500,335005075,503,502,503,502,3001
20230920,132400,333498572,502,503,503,502,2225
20230920,132300,332379398,503,503,504,502,8
20230920,132200,332375372,504,504,504,504,1
20230920,132100,332374868,504,503,504,503,6776
20230920,132000,328966539,503,502,503,502,5994
20230920,131900,325956658,500,501,502,500,3010
20230920,131800,324445687,501,501,501,501,131
20230920,131700,324380056,501,501,501,501,1
20230920,131600,324379555,500,501,501,500,510
20230920,131500,324124545,501,501,501,500,205
20230920,131400,324021960,500,501,501,500,324
20230920,131300,323859835,500,501,501,500,1594
20230920,131200,323062834,501,501,501,501,1
20230920,131100,323062333,501,501,501,501,150
20230920,131000,322987183,502,502,502,502,1
20230920,130900,322986681,501,501,501,501,1
20230920,130800,322986180,502,502,502,502,1
20230920,130700,322985678,500,500,500,500,1
20230920,130600,322985178,502,500,502,500,1387
20230920,130500,322291666,502,502,502,502,0
20230920,130400,322291666,502,502,502,502,3
20230920,130300,322290160,502,502,502,502,300
20230920,130200,322139560,502,500,502,500,4
20230920,130100,322137558,501,501,501,501,57
20230920,130000,322109001,500,500,500,500,1
20230920,125900,322108501,501,501,501,501,1
20230920,125800,322108000,501,500,501,500,1204
20230920,125700,321505500,500,500,501,500,23
20230920,125600,321493999,500,500,500,500,15
20230920,125500,321486499,500,501,501,500,3
20230920,125400,321484998,501,501,501,500,22423
20230920,125300,310268213,501,501,501,501,0
20230920,125200,310268213,501,502,502,501,501
20230920,125100,310017211,501,502,502,501,1006
20230920,125000,309512705,502,502,502,502,3200
20230920,124900,307906305,502,502,502,502,501
20230920,124800,307654803,502,502,502,502,8
20230920,124700,307650787,502,502,502,502,50
20230920,124600,307625687,502,502,502,502,50
20230920,124500,307600587,502,502,502,502,0
20230920,124400,307600587,502,502,502,502,501
20230920,124300,307349085,502,502,502,502,30
20230920,124200,307334025,502,502,502,502,0
20230920,124100,307334025,502,502,502,502,100
20230920,124000,307283825,501,502,502,501,102
20230920,123900,307232623,501,502,502,501,133
20230920,123800,307165889,502,502,502,501,86
20230920,123700,307122721,502,502,502,502,1
20230920,123600,307122219,502,502,502,502,252
20230920,123500,306995715,502,501,502,501,4324
20230920,123400,304829390,501,501,501,501,2
20230920,123300,304828388,501,501,501,501,2
20230920,123200,304827386,502,502,502,502,51
20230920,123100,304801784,502,502,502,502,1011
20230920,123000,304294262,502,502,502,502,2100
20230920,122900,303240062,502,502,502,502,1001
20230920,122800,302737560,502,502,502,502,1
20230920,122700,302737058,502,502,502,502,500
20230920,122600,302486058,502,502,502,502,0
20230920,122500,302486058,502,502,502,502,402
20230920,122400,302284254,502,502,502,502,2
20230920,122300,302283250,502,502,502,502,1
20230920,122200,302282748,501,501,501,501,3
20230920,122100,302281245,502,502,502,502,200
20230920,122000,302180845,501,501,501,501,1361
20230920,121900,301498984,501,501,501,501,603
20230920,121800,301196881,501,501,501,501,610
20230920,121700,300891271,501,501,501,501,2
20230920,121600,300890269,500,501,501,500,4
20230920,121500,300888267,501,501,501,501,10
20230920,121400,300883257,501,501,501,501,100
20230920,121300,300833157,501,500,501,500,201
20230920,121200,300732457,501,500,501,500,1061
20230920,121100,300200897,501,500,501,500,2677
20230920,121000,298862395,500,500,500,500,700
20230920,120900,298512395,501,501,501,501,39
20230920,120800,298492856,501,501,501,501,14
20230920,120700,298485842,501,501,501,501,20
20230920,120600,298475822,501,501,501,501,130
20230920,120500,298410692,501,501,501,501,41
20230920,120400,298390151,501,501,501,501,41
20230920,120300,298369610,501,501,501,501,52
20230920,120200,298343558,501,501,501,501,208
20230920,120100,298239350,502,502,502,502,0
20230920,120000,298239350,502,502,502,502,2
20230920,115900,298238346,502,502,502,502,31
20230920,115800,298222784,502,502,502,502,0
20230920,115700,298222784,502,502,502,502,0
20230920,115600,298222784,502,502,502,502,1000
20230920,115500,297720784,502,502,502,502,0
20230920,115400,297720784,502,502,502,502,0
20230920,115300,297720784,502,502,502,502,1
20230920,115200,297720282,500,500,500,500,21226
20230920,115100,287107282,501,502,502,501,531
20230920,115000,286841241,501,501,501,501,0
20230920,114900,286841241,501,501,501,501,1
20230920,114800,286840740,501,502,502,501,2774
20230920,114700,285448194,502,502,502,502,4917
20230920,114600,282979860,502,502,502,502,17
20230920,114500,282971326,502,502,502,502,1
20230920,114400,282970824,502,501,502,501,9
20230920,114300,282966313,502,502,502,502,3
20230920,114200,282964807,502,502,502,502,1
20230920,114100,282964305,502,502,502,502,3
20230920,114000,282962799,501,501,501,501,0
20230920,113900,282962799,501,501,501,501,7041
20230920,113800,279435258,501,500,501,500,181
20230920,113700,279344728,501,501,501,501,100
20230920,113600,279294628,501,501,501,501,6808
20230920,113500,275883820,501,502,502,501,9552
20230920,113400,271098267,502,502,502,502,0
20230920,113300,271098267,502,502,502,502,5
20230920,113200,271095757,502,502,502,502,48
20230920,113100,271071661,502,501,502,501,1065
20230920,113000,270537085,502,502,502,502,6
20230920,112900,270534073,503,503,503,503,238
20230920,112800,270414359,503,503,503,503,13
20230920,112700,270407820,503,503,503,503,7002
20230920,112600,266885814,503,501,503,501,5022
20230920,112500,264361788,502,502,502,502,142
20230920,112400,264290504,502,502,502,501,16
20230920,112300,264282478,502,502,502,502,116
20230920,112200,264224246,502,502,502,502,20
20230920,112100,264214206,502,502,502,502,65
20230920,112000,264181576,502,502,502,502,2152
20230920,111900,263101272,502,502,502,502,1331
20230920,111800,262433110,502,502,502,502,80
20230920,111700,262392950,502,502,502,502,80
20230920,111600,262352790,502,501,502,501,2365
20230920,111500,261167915,501,500,501,500,281
20230920,111400,261027400,500,501,501,500,2072
20230920,111300,259989361,500,500,500,500,10768
20230920,111200,254605361,500,501,501,500,2607
20230920,111100,253299264,501,501,501,501,2846
20230920,111000,251873418,502,502,502,502,0
20230920,110900,251873418,502,502,502,502,23
20230920,110800,251861872,502,502,502,502,800
20230920,110700,251460272,502,502,502,502,112
20230920,110600,251404048,502,502,502,502,0
20230920,110500,251404048,502,502,502,502,1
20230920,110400,251403546,502,502,503,501,2649
20230920,110300,250073748,503,502,503,502,101
20230920,110200,250022946,503,503,503,503,0
20230920,110100,250022946,503,502,503,502,6537
20230920,110000,246741370,502,502,502,502,28
20230920,105900,246727314,502,500,502,500,5899
20230920,105800,243771515,500,500,500,500,2592
20230920,105700,242475515,500,499,500,499,255
20230920,105600,242348269,500,500,500,500,664
20230920,105500,242016269,500,500,500,500,5391
20230920,105400,239320769,500,500,500,500,915
20230920,105300,238863269,500,500,501,500,10950
20230920,105200,233388249,500,501,501,500,73
20230920,105100,233351677,501,501,501,501,1175
20230920,105000,232763002,501,501,501,501,41
20230920,104900,232742461,501,501,501,500,63
20230920,104800,232710950,500,501,501,500,12001
20230920,104700,226708449,501,501,501,501,70
20230920,104600,226673379,501,501,501,501,202
20230920,104500,226572177,501,501,501,501,1009
20230920,104400,226066668,501,501,501,501,0
20230920,104300,226066668,501,501,501,501,32
20230920,104200,226050636,501,501,501,501,1
20230920,104100,226050135,501,501,501,501,2001
20230920,104000,225047634,501,501,501,501,4001
20230920,103900,223043133,501,501,501,501,0
20230920,103800,223043133,501,500,501,500,201
20230920,103700,222942433,500,500,500,500,5790
20230920,103600,220047433,500,500,500,499,616
20230920,103500,219739434,499,499,499,499,2
20230920,103400,219738436,499,500,500,499,12231
20230920,103300,213623186,500,500,500,500,200
20230920,103200,213523186,500,501,501,500,2777
20230920,103100,212133674,501,501,501,501,1000
20230920,103000,211632674,501,501,501,500,3002
20230920,102900,210131672,500,500,500,500,2
20230920,102800,210130672,500,500,500,500,1014
20230920,102700,209623672,501,501,501,501,1059
20230920,102600,209093113,501,501,501,501,403
20230920,102500,208891210,501,501,501,500,14
20230920,102400,208884208,500,501,501,500,13
20230920,102300,208877697,501,501,501,501,410
20230920,102200,208672287,501,501,501,501,0
20230920,102100,208672287,501,501,501,501,1
20230920,102000,208671786,501,501,501,501,102
20230920,101900,208620684,501,501,501,500,3
20230920,101800,208619182,500,500,500,500,5265
20230920,101700,205986682,499,501,501,499,8777
20230920,101600,201598173,501,501,501,501,1087
20230920,101500,201053586,501,501,501,500,636
20230920,101400,200734971,501,501,501,500,2746
20230920,101300,199361918,501,501,501,501,62
20230920,101200,199330856,500,501,501,500,705
20230920,101100,198978156,501,500,501,500,5007
20230920,101000,196474649,501,500,501,500,6762
20230920,100900,193091991,500,499,500,499,13235
20230920,100800,186479877,499,499,500,499,2766
20230920,100700,185099638,499,499,500,499,705
20230920,100600,184747270,499,500,500,499,1119
20230920,100500,184188787,499,499,500,499,292
20230920,100400,184043076,500,500,500,499,636
20230920,100300,183725079,500,500,500,499,10027
20230920,100200,178721579,500,501,501,499,10677
20230920,100100,173385274,500,501,501,500,612
20230920,100000,173078770,501,501,501,501,12
20230920,095900,173072758,501,501,501,500,23196
20230920,095800,161474103,501,501,501,500,902
20230920,095700,161022802,501,501,501,500,375
20230920,095600,160834928,502,501,502,501,1740
20230920,095500,159963149,502,501,502,501,3917
20230920,095400,158000729,502,502,502,501,3949
20230920,095300,156022274,502,502,502,501,3224
20230920,095200,154403829,501,503,503,501,2319
20230920,095100,153239691,503,503,503,503,8
20230920,095000,153235667,503,502,503,502,1515
20230920,094900,152474622,503,502,503,502,7162
20230920,094800,148879297,502,502,502,502,1000
20230920,094700,148377297,502,502,502,502,119
20230920,094600,148317559,502,502,502,502,0
20230920,094500,148317559,502,502,502,502,199
20230920,094400,148217661,502,502,502,502,261
20230920,094300,148086639,502,502,502,502,397
20230920,094200,147887345,502,502,502,502,0
20230920,094100,147887345,502,502,502,502,1
20230920,094000,147886843,502,502,502,501,203
20230920,093900,147785130,502,502,502,502,60
20230920,093800,147755010,502,502,502,501,235
20230920,093700,147637041,502,502,502,502,141
20230920,093600,147566259,502,502,502,500,56302
20230920,093500,119392459,502,502,502,502,10008
20230920,093400,114368443,503,503,503,503,46
20230920,093300,114345305,503,502,503,501,44335
20230920,093200,92117227,503,503,503,502,522
20230920,093100,91854662,503,504,504,503,10310
20230920,093000,86668586,504,504,504,504,26
20230920,092900,86655482,504,504,504,503,411
20230920,092800,86448438,504,503,504,503,55
20230920,092700,86420772,503,504,504,503,10001
20230920,092600,81380269,504,504,504,504,400
20230920,092500,81178669,504,504,504,504,794
20230920,092400,80778493,504,503,504,503,5002
20230920,092300,78262485,504,502,504,502,13003
20230920,092200,71724976,503,503,503,502,4198
20230920,092100,69614382,503,503,503,503,132
20230920,092000,69547986,502,502,503,502,7056
20230920,091900,66005873,503,502,503,502,2564
20230920,091800,64718744,502,502,502,502,6
20230920,091700,64715732,501,501,502,501,6232
20230920,091600,61593468,502,501,502,501,1001
20230920,091500,61091966,502,502,502,502,10369
20230920,091400,55886728,503,503,503,503,2
20230920,091300,55885722,503,503,503,503,4001
20230920,091200,53873219,502,503,503,502,1222
20230920,091100,53259653,502,502,503,502,10651
20230920,091000,47912845,502,502,502,502,223
20230920,090900,47800899,502,502,502,501,2319
20230920,090800,46638468,502,502,502,501,4342
20230920,090700,44459784,502,502,502,502,511
20230920,090600,44203262,502,503,503,502,3296
20230920,090500,42548613,503,503,503,503,17
20230920,090400,42540062,503,503,503,503,415
20230920,090300,42331317,503,502,503,502,2163
20230920,090200,41245489,503,502,503,500,45525
20230920,090100,18447319,504,503,504,502,16234
20230920,090000,10296197,504,505,505,504,20389