stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184100,104718096,487,487,487,487,4013
20230926,184000,104718096,487,487,487,487,0
20230926,183900,104718096,487,487,487,487,0
20230926,183800,104718096,487,487,487,487,0
20230926,183700,104718096,487,487,487,487,0
20230926,183600,104718096,487,487,487,487,0
20230926,183500,104718096,487,487,487,487,0
20230926,183400,104718096,487,487,487,487,0
20230926,183300,104718096,487,487,487,487,0
20230926,183200,104718096,487,487,487,487,0
20230926,183100,104718096,487,487,487,487,0
20230926,183000,104718096,487,487,487,487,0
20230926,182900,104718096,487,487,487,487,0
20230926,182800,104718096,487,487,487,487,0
20230926,182700,104718096,487,487,487,487,0
20230926,182600,104718096,487,487,487,487,0
20230926,182500,104718096,487,487,487,487,0
20230926,182400,104718096,487,487,487,487,0
20230926,182300,104718096,487,487,487,487,0
20230926,182200,104718096,487,487,487,487,0
20230926,182100,104718096,487,487,487,487,0
20230926,182000,104718096,487,487,487,487,0
20230926,181900,104718096,487,487,487,487,0
20230926,181800,104718096,487,487,487,487,0
20230926,181700,104718096,487,487,487,487,0
20230926,181600,104718096,487,487,487,487,0
20230926,181500,104718096,487,487,487,487,0
20230926,181400,104718096,487,487,487,487,0
20230926,181300,104718096,487,487,487,487,0
20230926,181200,104718096,487,487,487,487,0
20230926,181100,104718096,487,487,487,487,4013
20230926,181000,104718096,487,487,487,487,0
20230926,180900,104718096,487,487,487,487,0
20230926,180800,104718096,487,487,487,487,0
20230926,180700,104718096,487,487,487,487,0
20230926,180600,104718096,487,487,487,487,0
20230926,180500,104718096,487,487,487,487,0
20230926,180400,104718096,487,487,487,487,0
20230926,180300,104718096,487,487,487,487,0
20230926,180200,104718096,487,487,487,487,0
20230926,180100,104718096,487,487,487,487,0
20230926,180000,104718096,487,487,487,487,0
20230926,175900,104718096,487,487,487,487,0
20230926,175800,104718096,487,487,487,487,0
20230926,175700,104718096,487,487,487,487,0
20230926,175600,104718096,487,487,487,487,0
20230926,175500,104718096,487,487,487,487,0
20230926,175400,104718096,487,487,487,487,0
20230926,175300,104718096,487,487,487,487,0
20230926,175200,104718096,487,487,487,487,0
20230926,175100,104718096,487,487,487,487,0
20230926,175000,104718096,487,487,487,487,0
20230926,174900,104718096,487,487,487,487,0
20230926,174800,104718096,487,487,487,487,0
20230926,174700,104718096,487,487,487,487,0
20230926,174600,104718096,487,487,487,487,0
20230926,174500,104718096,487,487,487,487,0
20230926,174400,104718096,487,487,487,487,0
20230926,174300,104718096,487,487,487,487,0
20230926,174200,104718096,487,487,487,487,0
20230926,174100,104718096,487,487,487,487,4013
20230926,174000,104718096,487,487,487,487,0
20230926,173900,104718096,487,487,487,487,0
20230926,173800,104718096,487,487,487,487,0
20230926,173700,104718096,487,487,487,487,0
20230926,173600,104718096,487,487,487,487,0
20230926,173500,104718096,487,487,487,487,0
20230926,173400,104718096,487,487,487,487,0
20230926,173300,104718096,487,487,487,487,0
20230926,173200,104718096,487,487,487,487,0
20230926,173100,104718096,487,487,487,487,0
20230926,173000,104718096,487,487,487,487,0
20230926,172900,104718096,487,487,487,487,0
20230926,172800,104718096,487,487,487,487,0
20230926,172700,104718096,487,487,487,487,0
20230926,172600,104718096,487,487,487,487,0
20230926,172500,104718096,487,487,487,487,0
20230926,172400,104718096,487,487,487,487,0
20230926,172300,104718096,487,487,487,487,0
20230926,172200,104718096,487,487,487,487,0
20230926,172100,104718096,487,487,487,487,0
20230926,172000,104718096,487,487,487,487,0
20230926,171900,104718096,487,487,487,487,0
20230926,171800,104718096,487,487,487,487,0
20230926,171700,104718096,487,487,487,487,0
20230926,171600,104718096,487,487,487,487,0
20230926,171500,104718096,487,487,487,487,0
20230926,171400,104718096,487,487,487,487,0
20230926,171300,104718096,487,487,487,487,0
20230926,171200,104718096,487,487,487,487,0
20230926,171100,104718096,487,487,487,487,4013
20230926,171000,104718096,487,487,487,487,0
20230926,170900,104718096,487,487,487,487,0
20230926,170800,104718096,487,487,487,487,0
20230926,170700,104718096,487,487,487,487,0
20230926,170600,104718096,487,487,487,487,0
20230926,170500,104718096,487,487,487,487,0
20230926,170400,104718096,487,487,487,487,0
20230926,170300,104718096,487,487,487,487,0
20230926,170200,104718096,487,487,487,487,0
20230926,170100,104718096,487,487,487,487,0
20230926,170000,104718096,487,487,487,487,0
20230926,165900,104718096,487,487,487,487,0
20230926,165800,104718096,487,487,487,487,0
20230926,165700,104718096,487,487,487,487,0
20230926,165600,104718096,487,487,487,487,0
20230926,165500,104718096,487,487,487,487,0
20230926,165400,104718096,487,487,487,487,0
20230926,165300,104718096,487,487,487,487,0
20230926,165200,104718096,487,487,487,487,0
20230926,165100,104718096,487,487,487,487,0
20230926,165000,104718096,487,487,487,487,0
20230926,164900,104718096,487,487,487,487,0
20230926,164800,104718096,487,487,487,487,0
20230926,164700,104718096,487,487,487,487,0
20230926,164600,104718096,487,487,487,487,0
20230926,164500,104718096,487,487,487,487,0
20230926,164400,104718096,487,487,487,487,0
20230926,164300,104718096,487,487,487,487,0
20230926,164200,104718096,487,487,487,487,0
20230926,164100,104718096,487,487,487,487,4013
20230926,164000,104718096,487,487,487,487,0
20230926,163900,104718096,487,487,487,487,0
20230926,163800,104718096,487,487,487,487,0
20230926,163700,104718096,487,487,487,487,0
20230926,163600,104718096,487,487,487,487,0
20230926,163500,104718096,487,487,487,487,0
20230926,163400,104718096,487,487,487,487,0
20230926,163300,104718096,487,487,487,487,0
20230926,163200,104718096,487,487,487,487,0
20230926,163100,104718096,487,487,487,487,0
20230926,163000,104718096,487,487,487,487,0
20230926,162900,104718096,487,487,487,487,0
20230926,162800,104718096,487,487,487,487,0
20230926,162700,104718096,487,487,487,487,0
20230926,162600,104718096,487,487,487,487,0
20230926,162500,104718096,487,487,487,487,0
20230926,162400,104718096,487,487,487,487,0
20230926,162300,104718096,487,487,487,487,0
20230926,162200,104718096,487,487,487,487,0
20230926,162100,104718096,487,487,487,487,0
20230926,162000,104718096,487,487,487,487,0
20230926,161900,104718096,487,487,487,487,0
20230926,161800,104718096,487,487,487,487,0
20230926,161700,104718096,487,487,487,487,0
20230926,161600,104718096,487,487,487,487,0
20230926,161500,104718096,487,487,487,487,0
20230926,161400,104718096,487,487,487,487,0
20230926,161300,104718096,487,487,487,487,0
20230926,161200,104718096,487,487,487,487,0
20230926,161100,104718096,487,487,487,487,4013
20230926,161000,104718096,487,487,487,487,0
20230926,160900,104718096,487,487,487,487,0
20230926,160800,104718096,487,487,487,487,0
20230926,160700,104718096,487,487,487,487,0
20230926,160600,104718096,487,487,487,487,0
20230926,160500,104718096,487,487,487,487,0
20230926,160400,104718096,487,487,487,487,0
20230926,160300,104718096,487,487,487,487,0
20230926,160200,104718096,487,487,487,487,0
20230926,160100,104718096,487,487,487,487,0
20230926,160000,104718096,487,487,487,487,0
20230926,155900,104718096,487,487,487,487,0
20230926,155800,104718096,487,487,487,487,0
20230926,155700,104718096,487,487,487,487,0
20230926,155600,104718096,487,487,487,487,0
20230926,155500,104718096,487,487,487,487,0
20230926,155400,104718096,487,487,487,487,0
20230926,155300,104718096,487,487,487,487,0
20230926,155200,104718096,487,487,487,487,0
20230926,155100,104718096,487,487,487,487,0
20230926,155000,104718096,487,487,487,487,0
20230926,154900,104718096,487,487,487,487,0
20230926,154800,104718096,487,487,487,487,0
20230926,154700,104718096,487,487,487,487,0
20230926,154600,104718096,487,487,487,487,0
20230926,154500,104718096,487,487,487,487,0
20230926,154400,104718096,487,487,487,487,0
20230926,154300,104718096,487,487,487,487,0
20230926,154200,104718096,487,487,487,487,0
20230926,154100,104718096,487,487,487,487,4013
20230926,154000,104718096,487,487,487,487,0
20230926,153900,104718096,487,487,487,487,0
20230926,153800,104718096,487,487,487,487,0
20230926,153700,104718096,487,487,487,487,0
20230926,153600,104718096,487,487,487,487,0
20230926,153500,104718096,487,487,487,487,0
20230926,153400,104718096,487,487,487,487,0
20230926,153300,104718096,487,487,487,487,0
20230926,153200,104718096,487,487,487,487,0
20230926,153100,104718096,487,487,487,487,0
20230926,153000,104718096,487,487,487,487,4013
20230926,152900,102763765,480,480,480,480,0
20230926,152800,102763765,480,480,480,480,0
20230926,152700,102763765,480,480,480,480,0
20230926,152600,102763765,480,480,480,480,0
20230926,152500,102763765,480,480,480,480,0
20230926,152400,102763765,480,480,480,480,0
20230926,152300,102763765,480,480,480,480,0
20230926,152200,102763765,480,480,480,480,0
20230926,152100,102763765,480,480,480,480,0
20230926,152000,102763765,480,480,480,480,0
20230926,151900,102763765,480,480,480,480,7000
20230926,151800,99403765,480,480,480,480,1100
20230926,151700,98875765,480,480,480,480,1
20230926,151600,98875285,479,479,479,479,0
20230926,151500,98875285,479,479,479,479,0
20230926,151400,98875285,479,479,479,479,0
20230926,151300,98875285,479,479,479,479,0
20230926,151200,98875285,479,479,479,479,0
20230926,151100,98875285,479,479,479,479,0
20230926,151000,98875285,479,479,479,479,0
20230926,150900,98875285,479,479,479,479,0
20230926,150800,98875285,479,479,479,479,0
20230926,150700,98875285,479,479,479,479,15
20230926,150600,98868100,480,480,480,480,0
20230926,150500,98868100,480,480,480,480,0
20230926,150400,98868100,480,480,480,480,0
20230926,150300,98868100,480,480,480,480,500
20230926,150200,98628100,480,480,480,480,22
20230926,150100,98617540,480,480,480,480,138
20230926,150000,98551300,480,480,480,480,208
20230926,145900,98451460,480,480,480,480,20
20230926,145800,98441860,480,480,480,480,0
20230926,145700,98441860,480,480,480,480,1000
20230926,145600,97961860,480,480,480,480,0
20230926,145500,97961860,480,480,480,480,0
20230926,145400,97961860,480,480,480,480,0
20230926,145300,97961860,480,480,480,480,0
20230926,145200,97961860,480,480,480,480,0
20230926,145100,97961860,480,480,480,480,109
20230926,145000,97909540,480,480,480,480,10
20230926,144900,97904740,480,480,480,480,51
20230926,144800,97880260,480,480,480,480,2021
20230926,144700,96910180,480,480,480,480,0
20230926,144600,96910180,480,480,480,480,5
20230926,144500,96907780,480,480,480,480,0
20230926,144400,96907780,480,479,480,479,14
20230926,144300,96901072,480,480,480,480,0
20230926,144200,96901072,480,480,480,480,0
20230926,144100,96901072,480,480,480,480,0
20230926,144000,96901072,480,480,480,480,4
20230926,143900,96899152,480,479,480,479,220
20230926,143800,96793680,479,479,479,479,88
20230926,143700,96751528,479,479,479,479,0
20230926,143600,96751528,479,479,479,479,0
20230926,143500,96751528,479,479,479,479,23
20230926,143400,96740511,479,479,479,479,0
20230926,143300,96740511,479,479,479,479,0
20230926,143200,96740511,479,479,479,479,0
20230926,143100,96740511,479,479,479,479,0
20230926,143000,96740511,479,479,479,479,1000
20230926,142900,96261511,478,478,478,478,0
20230926,142800,96261511,478,478,478,478,108
20230926,142700,96209887,478,478,478,478,0
20230926,142600,96209887,478,478,478,478,1
20230926,142500,96209409,479,479,479,479,0
20230926,142400,96209409,479,479,479,479,0
20230926,142300,96209409,479,479,479,479,0
20230926,142200,96209409,479,479,479,479,0
20230926,142100,96209409,479,479,479,479,0
20230926,142000,96209409,479,479,479,479,25
20230926,141900,96197434,479,479,479,479,300
20230926,141800,96053734,479,479,479,479,200
20230926,141700,95957934,479,479,479,479,80
20230926,141600,95919614,479,479,479,479,50
20230926,141500,95895664,479,479,479,479,0
20230926,141400,95895664,479,479,479,479,0
20230926,141300,95895664,479,479,479,479,0
20230926,141200,95895664,479,479,479,479,0
20230926,141100,95895664,479,478,479,478,210
20230926,141000,95795075,479,479,479,479,2
20230926,140900,95794117,479,479,479,479,0
20230926,140800,95794117,479,479,479,479,1
20230926,140700,95793638,476,479,479,476,8001
20230926,140600,91980068,477,478,478,477,100
20230926,140500,91932363,479,479,479,479,0
20230926,140400,91932363,479,479,479,479,0
20230926,140300,91932363,479,479,479,479,0
20230926,140200,91932363,479,479,479,479,0
20230926,140100,91932363,479,479,479,479,10
20230926,140000,91927573,479,479,479,479,0
20230926,135900,91927573,479,479,479,479,0
20230926,135800,91927573,479,479,479,479,0
20230926,135700,91927573,479,479,479,479,2000
20230926,135600,90969573,479,477,479,477,5198
20230926,135500,88479773,477,477,477,477,5034
20230926,135400,86078555,477,477,477,477,0
20230926,135300,86078555,477,477,477,477,111
20230926,135200,86025608,476,476,476,476,0
20230926,135100,86025608,476,476,476,476,0
20230926,135000,86025608,476,476,476,476,0
20230926,134900,86025608,476,477,477,476,393
20230926,134800,85838163,477,477,477,477,3541
20230926,134700,84149106,477,477,477,477,29
20230926,134600,84135273,478,478,478,478,16
20230926,134500,84127625,478,478,478,478,0
20230926,134400,84127625,478,478,478,478,1238
20230926,134300,83535861,478,479,479,478,3328
20230926,134200,81942973,480,482,482,480,12603
20230926,134100,75891135,482,482,482,482,0
20230926,134000,75891135,482,482,482,482,16
20230926,133900,75883423,482,482,482,482,29
20230926,133800,75869445,482,482,482,482,2
20230926,133700,75868481,481,482,482,481,51
20230926,133600,75843944,482,482,482,482,873
20230926,133500,75423158,484,484,484,484,0
20230926,133400,75423158,484,482,484,482,406
20230926,133300,75226706,482,482,482,482,0
20230926,133200,75226706,482,482,482,482,0
20230926,133100,75226706,482,482,482,482,0
20230926,133000,75226706,482,483,483,482,89
20230926,132900,75183805,487,487,487,487,0
20230926,132800,75183805,487,487,487,487,0
20230926,132700,75183805,487,487,487,487,36
20230926,132600,75166273,480,486,486,480,100000
20230926,132500,26936807,486,486,486,486,0
20230926,132400,26936807,486,486,486,486,0
20230926,132300,26936807,486,486,486,486,0
20230926,132200,26936807,486,486,486,486,11
20230926,132100,26931461,486,486,486,486,0
20230926,132000,26931461,486,487,487,486,317
20230926,131900,26777099,486,487,487,486,173
20230926,131800,26692854,487,487,487,487,0
20230926,131700,26692854,487,487,487,487,0
20230926,131600,26692854,487,487,487,487,0
20230926,131500,26692854,487,487,487,487,1
20230926,131400,26692367,487,487,487,487,0
20230926,131300,26692367,487,487,487,487,0
20230926,131200,26692367,487,487,487,487,187
20230926,131100,26601298,487,487,487,487,0
20230926,131000,26601298,487,487,487,487,50
20230926,130900,26576948,487,487,487,487,510
20230926,130800,26328578,486,486,486,486,0
20230926,130700,26328578,486,486,486,486,0
20230926,130600,26328578,486,486,486,486,0
20230926,130500,26328578,486,486,486,486,0
20230926,130400,26328578,486,486,486,486,0
20230926,130300,26328578,486,486,486,486,0
20230926,130200,26328578,486,486,486,486,0
20230926,130100,26328578,486,486,486,486,0
20230926,130000,26328578,486,486,486,486,0
20230926,125900,26328578,486,486,486,486,0
20230926,125800,26328578,486,486,486,486,0
20230926,125700,26328578,486,486,486,486,0
20230926,125600,26328578,486,486,486,486,0
20230926,125500,26328578,486,486,486,486,0
20230926,125400,26328578,486,486,486,486,0
20230926,125300,26328578,486,486,486,486,0
20230926,125200,26328578,486,486,486,486,0
20230926,125100,26328578,486,486,486,486,0
20230926,125000,26328578,486,486,486,486,0
20230926,124900,26328578,486,486,486,486,17
20230926,124800,26320316,488,488,488,488,0
20230926,124700,26320316,488,488,488,488,0
20230926,124600,26320316,488,488,488,488,30
20230926,124500,26305676,489,489,489,489,0
20230926,124400,26305676,489,489,489,489,0
20230926,124300,26305676,489,489,489,489,0
20230926,124200,26305676,489,489,489,489,0
20230926,124100,26305676,489,489,489,489,0
20230926,124000,26305676,489,489,489,489,0
20230926,123900,26305676,489,489,489,489,0
20230926,123800,26305676,489,489,489,489,0
20230926,123700,26305676,489,489,489,489,0
20230926,123600,26305676,489,489,489,489,0
20230926,123500,26305676,489,485,489,485,2280
20230926,123400,25194988,485,485,485,485,1923
20230926,123300,24262333,485,485,485,485,1019
20230926,123200,23768118,487,485,487,485,6
20230926,123100,23765204,485,485,485,485,0
20230926,123000,23765204,485,485,485,485,0
20230926,122900,23765204,485,485,485,485,0
20230926,122800,23765204,485,485,485,485,78
20230926,122700,23727374,486,486,486,486,1148
20230926,122600,23169446,486,486,486,486,0
20230926,122500,23169446,486,486,486,486,3774
20230926,122400,21335282,486,486,486,486,0
20230926,122300,21335282,486,486,486,486,2100
20230926,122200,20314682,485,485,485,485,0
20230926,122100,20314682,485,485,485,485,0
20230926,122000,20314682,485,485,485,485,0
20230926,121900,20314682,485,485,485,485,0
20230926,121800,20314682,485,485,485,485,0
20230926,121700,20314682,485,485,485,485,0
20230926,121600,20314682,485,485,485,485,0
20230926,121500,20314682,485,485,485,485,0
20230926,121400,20314682,485,485,485,485,0
20230926,121300,20314682,485,485,485,485,0
20230926,121200,20314682,485,485,485,485,0
20230926,121100,20314682,485,485,485,485,0
20230926,121000,20314682,485,485,485,485,533
20230926,120900,20056177,485,485,485,485,0
20230926,120800,20056177,485,485,485,485,0
20230926,120700,20056177,485,485,485,485,0
20230926,120600,20056177,485,485,485,485,2517
20230926,120500,18835432,485,485,485,485,0
20230926,120400,18835432,485,485,485,485,0
20230926,120300,18835432,485,485,485,485,0
20230926,120200,18835432,485,485,485,485,0
20230926,120100,18835432,485,485,485,485,0
20230926,120000,18835432,485,485,485,485,0
20230926,115900,18835432,485,485,485,485,1
20230926,115800,18834947,485,486,486,485,176
20230926,115700,18749579,485,485,485,485,0
20230926,115600,18749579,485,485,485,485,0
20230926,115500,18749579,485,485,485,485,0
20230926,115400,18749579,485,485,485,485,0
20230926,115300,18749579,485,485,485,485,0
20230926,115200,18749579,485,485,485,485,0
20230926,115100,18749579,485,485,485,485,0
20230926,115000,18749579,485,485,485,485,0
20230926,114900,18749579,485,485,485,485,0
20230926,114800,18749579,485,486,486,485,500
20230926,114700,18506799,487,487,487,487,1
20230926,114600,18506312,488,488,488,488,0
20230926,114500,18506312,488,488,488,488,4
20230926,114400,18504360,487,487,487,487,0
20230926,114300,18504360,487,487,487,487,0
20230926,114200,18504360,487,487,487,487,0
20230926,114100,18504360,487,487,487,487,145
20230926,114000,18433745,486,486,486,486,0
20230926,113900,18433745,486,486,486,486,553
20230926,113800,18164987,487,487,487,487,20
20230926,113700,18155247,488,488,488,488,0
20230926,113600,18155247,488,488,488,488,0
20230926,113500,18155247,488,488,488,488,4
20230926,113400,18153295,488,488,488,488,1
20230926,113300,18152807,486,486,486,486,0
20230926,113200,18152807,486,486,486,486,0
20230926,113100,18152807,486,486,486,486,0
20230926,113000,18152807,486,486,486,486,0
20230926,112900,18152807,486,486,486,486,0
20230926,112800,18152807,486,486,486,486,0
20230926,112700,18152807,486,486,486,486,0
20230926,112600,18152807,486,486,486,486,0
20230926,112500,18152807,486,486,486,486,0
20230926,112400,18152807,486,486,486,486,0
20230926,112300,18152807,486,486,486,486,0
20230926,112200,18152807,486,486,486,486,0
20230926,112100,18152807,486,486,486,486,0
20230926,112000,18152807,486,486,486,486,0
20230926,111900,18152807,486,486,486,486,0
20230926,111800,18152807,486,486,486,486,0
20230926,111700,18152807,486,486,486,486,0
20230926,111600,18152807,486,486,486,486,0
20230926,111500,18152807,486,486,486,486,0
20230926,111400,18152807,486,486,486,486,0
20230926,111300,18152807,486,486,486,486,0
20230926,111200,18152807,486,486,486,486,29
20230926,111100,18138713,485,485,485,485,0
20230926,111000,18138713,485,485,485,485,0
20230926,110900,18138713,485,485,485,485,0
20230926,110800,18138713,485,485,485,485,0
20230926,110700,18138713,485,485,485,485,0
20230926,110600,18138713,485,485,485,485,0
20230926,110500,18138713,485,485,485,485,0
20230926,110400,18138713,485,485,485,485,0
20230926,110300,18138713,485,485,485,485,0
20230926,110200,18138713,485,485,485,485,0
20230926,110100,18138713,485,485,485,485,0
20230926,110000,18138713,485,485,485,485,0
20230926,105900,18138713,485,485,485,485,0
20230926,105800,18138713,485,485,485,485,0
20230926,105700,18138713,485,485,485,485,0
20230926,105600,18138713,485,486,486,485,13
20230926,105500,18132406,491,491,491,491,0
20230926,105400,18132406,491,491,491,491,1
20230926,105300,18131915,491,491,491,491,0
20230926,105200,18131915,491,491,491,491,0
20230926,105100,18131915,491,491,491,491,0
20230926,105000,18131915,491,491,491,491,0
20230926,104900,18131915,491,491,491,491,0
20230926,104800,18131915,491,491,491,491,100
20230926,104700,18082815,491,491,491,491,0
20230926,104600,18082815,491,491,491,491,1000
20230926,104500,17591815,491,491,491,491,0
20230926,104400,17591815,491,491,491,491,0
20230926,104300,17591815,491,491,491,491,0
20230926,104200,17591815,491,491,491,491,7
20230926,104100,17588378,491,491,491,491,0
20230926,104000,17588378,491,489,491,489,1262
20230926,103900,16970618,489,489,489,489,0
20230926,103800,16970618,489,485,489,485,1475
20230926,103700,16254083,485,485,485,485,341
20230926,103600,16088698,485,485,485,485,0
20230926,103500,16088698,485,485,485,485,0
20230926,103400,16088698,485,487,487,485,6000
20230926,103300,13173667,487,487,487,487,0
20230926,103200,13173667,487,487,487,487,0
20230926,103100,13173667,487,488,488,487,200
20230926,103000,13076164,488,488,488,488,0
20230926,102900,13076164,488,488,488,488,0
20230926,102800,13076164,488,488,488,488,0
20230926,102700,13076164,488,488,488,488,0
20230926,102600,13076164,488,488,488,488,0
20230926,102500,13076164,488,488,488,488,0
20230926,102400,13076164,488,488,488,488,0
20230926,102300,13076164,488,488,488,488,206
20230926,102200,12975636,488,488,488,488,152
20230926,102100,12901460,489,489,489,489,0
20230926,102000,12901460,489,489,489,489,2
20230926,101900,12900482,489,489,489,489,0
20230926,101800,12900482,489,489,489,489,0
20230926,101700,12900482,489,489,489,489,2
20230926,101600,12899504,489,489,489,489,0
20230926,101500,12899504,489,489,489,489,0
20230926,101400,12899504,489,489,489,489,0
20230926,101300,12899504,489,489,489,489,2
20230926,101200,12898526,489,489,489,489,0
20230926,101100,12898526,489,489,489,489,30
20230926,101000,12883856,489,489,489,489,3
20230926,100900,12882389,489,489,489,489,0
20230926,100800,12882389,489,489,489,489,0
20230926,100700,12882389,489,489,489,489,1
20230926,100600,12881900,489,489,489,489,1
20230926,100500,12881411,487,487,487,487,0
20230926,100400,12881411,487,487,487,487,64
20230926,100300,12850243,489,489,489,489,0
20230926,100200,12850243,489,489,489,489,2000
20230926,100100,11872243,489,489,489,489,0
20230926,100000,11872243,489,489,489,489,223
20230926,095900,11763196,487,487,487,487,0
20230926,095800,11763196,487,487,487,487,0
20230926,095700,11763196,487,487,487,487,70
20230926,095600,11729106,489,489,489,489,451
20230926,095500,11508567,489,489,489,489,0
20230926,095400,11508567,489,489,489,489,610
20230926,095300,11210277,487,487,487,487,0
20230926,095200,11210277,487,487,487,487,0
20230926,095100,11210277,487,489,489,487,2544
20230926,095000,9966361,489,489,489,489,0
20230926,094900,9966361,489,489,489,489,1030
20230926,094800,9462691,489,489,489,489,0
20230926,094700,9462691,489,489,489,489,50
20230926,094600,9438241,489,489,489,489,0
20230926,094500,9438241,489,489,489,489,0
20230926,094400,9438241,489,489,489,489,0
20230926,094300,9438241,489,489,489,489,100
20230926,094200,9389341,488,488,488,488,0
20230926,094100,9389341,488,488,488,488,1281
20230926,094000,8764213,489,489,489,489,30
20230926,093900,8749543,489,489,489,489,101
20230926,093800,8700154,489,489,489,489,1
20230926,093700,8699665,489,489,489,489,293
20230926,093600,8556388,489,493,493,489,1429
20230926,093500,7857441,493,493,493,493,22
20230926,093400,7846595,493,493,493,493,0
20230926,093300,7846595,493,493,493,493,9
20230926,093200,7842158,491,491,491,491,10
20230926,093100,7837248,493,493,493,493,0
20230926,093000,7837248,493,493,493,493,9
20230926,092900,7832811,492,492,492,492,0
20230926,092800,7832811,492,492,492,492,5
20230926,092700,7830351,492,492,492,492,20
20230926,092600,7820511,491,491,491,491,0
20230926,092500,7820511,491,491,491,491,0
20230926,092400,7820511,491,491,491,491,265
20230926,092300,7690396,491,491,491,491,0
20230926,092200,7690396,491,491,491,491,0
20230926,092100,7690396,491,491,491,491,5
20230926,092000,7687941,494,494,494,494,0
20230926,091900,7687941,494,494,494,494,0
20230926,091800,7687941,494,491,494,491,210
20230926,091700,7584231,494,491,494,491,44
20230926,091600,7562597,492,492,492,492,0
20230926,091500,7562597,492,492,492,492,0
20230926,091400,7562597,492,492,492,492,0
20230926,091300,7562597,492,492,492,492,0
20230926,091200,7562597,492,492,492,492,0
20230926,091100,7562597,492,492,492,492,1005
20230926,091000,7068137,492,492,492,492,0
20230926,090900,7068137,492,492,492,492,0
20230926,090800,7068137,492,492,492,492,0
20230926,090700,7068137,492,496,496,492,25
20230926,090600,7055787,489,490,490,489,10000
20230926,090500,2165756,499,498,499,498,500
20230926,090400,1916566,503,503,503,503,0
20230926,090300,1916566,503,503,503,503,0
20230926,090200,1916566,503,493,503,493,1000
20230926,090100,1422858,493,493,493,493,400
20230926,090000,1225658,487,486,487,485,2525