stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184600,634144067,2020,2020,2020,2020,13237
20230911,184500,634144067,2020,2020,2020,2020,0
20230911,184400,634144067,2020,2020,2020,2020,0
20230911,184300,634144067,2020,2020,2020,2020,0
20230911,184200,634144067,2020,2020,2020,2020,0
20230911,184100,634144067,2020,2020,2020,2020,0
20230911,184000,634144067,2020,2020,2020,2020,0
20230911,183900,634144067,2020,2020,2020,2020,0
20230911,183800,634144067,2020,2020,2020,2020,0
20230911,183700,634144067,2020,2020,2020,2020,0
20230911,183600,634144067,2020,2020,2020,2020,0
20230911,183500,634144067,2020,2020,2020,2020,0
20230911,183400,634144067,2020,2020,2020,2020,0
20230911,183300,634144067,2020,2020,2020,2020,0
20230911,183200,634144067,2020,2020,2020,2020,0
20230911,183100,634144067,2020,2020,2020,2020,0
20230911,183000,634144067,2020,2020,2020,2020,0
20230911,182900,634144067,2020,2020,2020,2020,0
20230911,182800,634144067,2020,2020,2020,2020,0
20230911,182700,634144067,2020,2020,2020,2020,0
20230911,182600,634144067,2020,2020,2020,2020,0
20230911,182500,634144067,2020,2020,2020,2020,0
20230911,182400,634144067,2020,2020,2020,2020,0
20230911,182300,634144067,2020,2020,2020,2020,0
20230911,182200,634144067,2020,2020,2020,2020,0
20230911,182100,634144067,2020,2020,2020,2020,0
20230911,182000,634144067,2020,2020,2020,2020,0
20230911,181900,634144067,2020,2020,2020,2020,0
20230911,181800,634144067,2020,2020,2020,2020,0
20230911,181700,634144067,2020,2020,2020,2020,0
20230911,181600,634144067,2020,2020,2020,2020,13237
20230911,181500,634144067,2020,2020,2020,2020,0
20230911,181400,634144067,2020,2020,2020,2020,0
20230911,181300,634144067,2020,2020,2020,2020,0
20230911,181200,634144067,2020,2020,2020,2020,0
20230911,181100,634144067,2020,2020,2020,2020,0
20230911,181000,634144067,2020,2020,2020,2020,0
20230911,180900,634144067,2020,2020,2020,2020,0
20230911,180800,634144067,2020,2020,2020,2020,0
20230911,180700,634144067,2020,2020,2020,2020,0
20230911,180600,634144067,2020,2020,2020,2020,0
20230911,180500,634144067,2020,2020,2020,2020,0
20230911,180400,634144067,2020,2020,2020,2020,0
20230911,180300,634144067,2020,2020,2020,2020,0
20230911,180200,634144067,2020,2020,2020,2020,0
20230911,180100,634144067,2020,2020,2020,2020,0
20230911,180000,634144067,2020,2020,2020,2020,0
20230911,175900,634144067,2020,2020,2020,2020,0
20230911,175800,634144067,2020,2020,2020,2020,0
20230911,175700,634144067,2020,2020,2020,2020,0
20230911,175600,634144067,2020,2020,2020,2020,0
20230911,175500,634144067,2020,2020,2020,2020,0
20230911,175400,634144067,2020,2020,2020,2020,0
20230911,175300,634144067,2020,2020,2020,2020,0
20230911,175200,634144067,2020,2020,2020,2020,0
20230911,175100,634144067,2020,2020,2020,2020,0
20230911,175000,634144067,2020,2020,2020,2020,0
20230911,174900,634144067,2020,2020,2020,2020,0
20230911,174800,634144067,2020,2020,2020,2020,0
20230911,174700,634144067,2020,2020,2020,2020,0
20230911,174600,634144067,2020,2020,2020,2020,13237
20230911,174500,634144067,2020,2020,2020,2020,0
20230911,174400,634144067,2020,2020,2020,2020,0
20230911,174300,634144067,2020,2020,2020,2020,0
20230911,174200,634144067,2020,2020,2020,2020,0
20230911,174100,634144067,2020,2020,2020,2020,0
20230911,174000,634144067,2020,2020,2020,2020,0
20230911,173900,634144067,2020,2020,2020,2020,0
20230911,173800,634144067,2020,2020,2020,2020,0
20230911,173700,634144067,2020,2020,2020,2020,0
20230911,173600,634144067,2020,2020,2020,2020,0
20230911,173500,634144067,2020,2020,2020,2020,0
20230911,173400,634144067,2020,2020,2020,2020,0
20230911,173300,634144067,2020,2020,2020,2020,0
20230911,173200,634144067,2020,2020,2020,2020,0
20230911,173100,634144067,2020,2020,2020,2020,0
20230911,173000,634144067,2020,2020,2020,2020,0
20230911,172900,634144067,2020,2020,2020,2020,0
20230911,172800,634144067,2020,2020,2020,2020,0
20230911,172700,634144067,2020,2020,2020,2020,0
20230911,172600,634144067,2020,2020,2020,2020,0
20230911,172500,634144067,2020,2020,2020,2020,0
20230911,172400,634144067,2020,2020,2020,2020,0
20230911,172300,634144067,2020,2020,2020,2020,0
20230911,172200,634144067,2020,2020,2020,2020,0
20230911,172100,634144067,2020,2020,2020,2020,0
20230911,172000,634144067,2020,2020,2020,2020,0
20230911,171900,634144067,2020,2020,2020,2020,0
20230911,171800,634144067,2020,2020,2020,2020,0
20230911,171700,634144067,2020,2020,2020,2020,0
20230911,171600,634144067,2020,2020,2020,2020,13237
20230911,171500,634144067,2020,2020,2020,2020,0
20230911,171400,634144067,2020,2020,2020,2020,0
20230911,171300,634144067,2020,2020,2020,2020,0
20230911,171200,634144067,2020,2020,2020,2020,0
20230911,171100,634144067,2020,2020,2020,2020,0
20230911,171000,634144067,2020,2020,2020,2020,0
20230911,170900,634144067,2020,2020,2020,2020,0
20230911,170800,634144067,2020,2020,2020,2020,0
20230911,170700,634144067,2020,2020,2020,2020,0
20230911,170600,634144067,2020,2020,2020,2020,0
20230911,170500,634144067,2020,2020,2020,2020,0
20230911,170400,634144067,2020,2020,2020,2020,0
20230911,170300,634144067,2020,2020,2020,2020,0
20230911,170200,634144067,2020,2020,2020,2020,0
20230911,170100,634144067,2020,2020,2020,2020,0
20230911,170000,634144067,2020,2020,2020,2020,0
20230911,165900,634144067,2020,2020,2020,2020,0
20230911,165800,634144067,2020,2020,2020,2020,0
20230911,165700,634144067,2020,2020,2020,2020,0
20230911,165600,634144067,2020,2020,2020,2020,0
20230911,165500,634144067,2020,2020,2020,2020,0
20230911,165400,634144067,2020,2020,2020,2020,0
20230911,165300,634144067,2020,2020,2020,2020,0
20230911,165200,634144067,2020,2020,2020,2020,0
20230911,165100,634144067,2020,2020,2020,2020,0
20230911,165000,634144067,2020,2020,2020,2020,0
20230911,164900,634144067,2020,2020,2020,2020,0
20230911,164800,634144067,2020,2020,2020,2020,0
20230911,164700,634144067,2020,2020,2020,2020,0
20230911,164600,634144067,2020,2020,2020,2020,13237
20230911,164500,634144067,2020,2020,2020,2020,0
20230911,164400,634144067,2020,2020,2020,2020,0
20230911,164300,634144067,2020,2020,2020,2020,0
20230911,164200,634144067,2020,2020,2020,2020,0
20230911,164100,634144067,2020,2020,2020,2020,0
20230911,164000,634144067,2020,2020,2020,2020,0
20230911,163900,634144067,2020,2020,2020,2020,0
20230911,163800,634144067,2020,2020,2020,2020,0
20230911,163700,634144067,2020,2020,2020,2020,0
20230911,163600,634144067,2020,2020,2020,2020,0
20230911,163500,634144067,2020,2020,2020,2020,0
20230911,163400,634144067,2020,2020,2020,2020,0
20230911,163300,634144067,2020,2020,2020,2020,0
20230911,163200,634144067,2020,2020,2020,2020,0
20230911,163100,634144067,2020,2020,2020,2020,0
20230911,163000,634144067,2020,2020,2020,2020,0
20230911,162900,634144067,2020,2020,2020,2020,0
20230911,162800,634144067,2020,2020,2020,2020,0
20230911,162700,634144067,2020,2020,2020,2020,0
20230911,162600,634144067,2020,2020,2020,2020,0
20230911,162500,634144067,2020,2020,2020,2020,0
20230911,162400,634144067,2020,2020,2020,2020,0
20230911,162300,634144067,2020,2020,2020,2020,0
20230911,162200,634144067,2020,2020,2020,2020,0
20230911,162100,634144067,2020,2020,2020,2020,0
20230911,162000,634144067,2020,2020,2020,2020,0
20230911,161900,634144067,2020,2020,2020,2020,0
20230911,161800,634144067,2020,2020,2020,2020,0
20230911,161700,634144067,2020,2020,2020,2020,0
20230911,161600,634144067,2020,2020,2020,2020,13237
20230911,161500,634144067,2020,2020,2020,2020,0
20230911,161400,634144067,2020,2020,2020,2020,0
20230911,161300,634144067,2020,2020,2020,2020,0
20230911,161200,634144067,2020,2020,2020,2020,0
20230911,161100,634144067,2020,2020,2020,2020,0
20230911,161000,634144067,2020,2020,2020,2020,0
20230911,160900,634144067,2020,2020,2020,2020,0
20230911,160800,634144067,2020,2020,2020,2020,0
20230911,160700,634144067,2020,2020,2020,2020,0
20230911,160600,634144067,2020,2020,2020,2020,0
20230911,160500,634144067,2020,2020,2020,2020,0
20230911,160400,634144067,2020,2020,2020,2020,0
20230911,160300,634144067,2020,2020,2020,2020,0
20230911,160200,634144067,2020,2020,2020,2020,0
20230911,160100,634144067,2020,2020,2020,2020,0
20230911,160000,634144067,2020,2020,2020,2020,0
20230911,155900,634144067,2020,2020,2020,2020,0
20230911,155800,634144067,2020,2020,2020,2020,0
20230911,155700,634144067,2020,2020,2020,2020,0
20230911,155600,634144067,2020,2020,2020,2020,0
20230911,155500,634144067,2020,2020,2020,2020,0
20230911,155400,634144067,2020,2020,2020,2020,0
20230911,155300,634144067,2020,2020,2020,2020,0
20230911,155200,634144067,2020,2020,2020,2020,0
20230911,155100,634144067,2020,2020,2020,2020,0
20230911,155000,634144067,2020,2020,2020,2020,0
20230911,154900,634144067,2020,2020,2020,2020,0
20230911,154800,634144067,2020,2020,2020,2020,0
20230911,154700,634144067,2020,2020,2020,2020,0
20230911,154600,634144067,2020,2020,2020,2020,13237
20230911,154500,634144067,2020,2020,2020,2020,0
20230911,154400,634144067,2020,2020,2020,2020,0
20230911,154300,634144067,2020,2020,2020,2020,0
20230911,154200,634144067,2020,2020,2020,2020,0
20230911,154100,634144067,2020,2020,2020,2020,0
20230911,154000,634144067,2020,2020,2020,2020,0
20230911,153900,634144067,2020,2020,2020,2020,0
20230911,153800,634144067,2020,2020,2020,2020,0
20230911,153700,634144067,2020,2020,2020,2020,0
20230911,153600,634144067,2020,2020,2020,2020,0
20230911,153500,634144067,2020,2020,2020,2020,0
20230911,153400,634144067,2020,2020,2020,2020,0
20230911,153300,634144067,2020,2020,2020,2020,0
20230911,153200,634144067,2020,2020,2020,2020,0
20230911,153100,634144067,2020,2020,2020,2020,0
20230911,153000,634144067,2020,2020,2020,2020,13237
20230911,152900,607405327,2020,2020,2020,2020,0
20230911,152800,607405327,2020,2020,2020,2020,0
20230911,152700,607405327,2020,2020,2020,2020,0
20230911,152600,607405327,2020,2020,2020,2020,0
20230911,152500,607405327,2020,2020,2020,2020,0
20230911,152400,607405327,2020,2020,2020,2020,0
20230911,152300,607405327,2020,2020,2020,2020,0
20230911,152200,607405327,2020,2020,2020,2020,0
20230911,152100,607405327,2020,2020,2020,2020,0
20230911,152000,607405327,2020,2020,2020,2020,0
20230911,151900,607405327,2020,2015,2020,2015,45
20230911,151800,607314642,2015,2015,2015,2015,1007
20230911,151700,605285537,2020,2020,2020,2015,910
20230911,151600,603447837,2020,2020,2020,2015,2044
20230911,151500,599319047,2020,2020,2020,2020,200
20230911,151400,598915047,2020,2020,2020,2020,0
20230911,151300,598915047,2020,2020,2020,2020,2002
20230911,151200,594871007,2020,2020,2020,2020,282
20230911,151100,594301367,2020,2020,2020,2020,76
20230911,151000,594147847,2020,2020,2020,2020,0
20230911,150900,594147847,2020,2015,2020,2015,3003
20230911,150800,588096787,2015,2020,2020,2015,2104
20230911,150700,583857207,2015,2020,2020,2015,2
20230911,150600,583853172,2020,2020,2020,2020,5
20230911,150500,583843072,2020,2020,2020,2020,251
20230911,150400,583336052,2020,2015,2020,2015,1159
20230911,150300,580999707,2020,2015,2020,2015,516
20230911,150200,579959957,2015,2015,2015,2015,135
20230911,150100,579687932,2020,2015,2020,2015,273
20230911,150000,579137832,2020,2020,2020,2020,20
20230911,145900,579097432,2020,2020,2020,2020,243
20230911,145800,578606572,2020,2020,2020,2020,160
20230911,145700,578283372,2020,2020,2020,2020,0
20230911,145600,578283372,2020,2015,2020,2015,3850
20230911,145500,570525607,2015,2010,2015,2010,1248
20230911,145400,568011042,2015,2010,2015,2010,1453
20230911,145300,565083252,2015,2015,2015,2015,21
20230911,145200,565040937,2015,2010,2015,2010,3405
20230911,145100,558196882,2010,2010,2010,2010,1000
20230911,145000,556186882,2010,2010,2010,2010,1
20230911,144900,556184872,2005,2005,2005,2005,1551
20230911,144800,553075117,2010,2010,2010,2010,0
20230911,144700,553075117,2010,2010,2010,2010,1
20230911,144600,553073107,2005,2005,2005,2005,0
20230911,144500,553073107,2005,2005,2005,2005,50
20230911,144400,552972857,2010,2015,2015,2010,2007
20230911,144300,548929852,2015,2015,2015,2015,51
20230911,144200,548827087,2010,2010,2015,2010,442
20230911,144100,547938657,2010,2010,2010,2010,1900
20230911,144000,544119657,2010,2005,2010,2005,2547
20230911,143900,539010187,2010,2005,2010,2005,104
20230911,143800,538801647,2010,2010,2010,2010,3000
20230911,143700,532771647,2010,2010,2010,2010,1004
20230911,143600,530753607,2005,2005,2005,2005,443
20230911,143500,529865392,2005,2005,2005,2005,0
20230911,143400,529865392,2005,2005,2005,2005,244
20230911,143300,529376172,2010,2005,2010,2005,242
20230911,143200,528890957,2010,2010,2010,2010,0
20230911,143100,528890957,2010,2010,2010,2010,0
20230911,143000,528890957,2010,2010,2010,2010,50
20230911,142900,528790457,2010,2010,2010,2010,1
20230911,142800,528788447,2005,2010,2010,2005,499
20230911,142700,527787947,2005,2010,2010,2005,61
20230911,142600,527665342,2010,2010,2010,2010,0
20230911,142500,527665342,2010,2010,2010,2010,40
20230911,142400,527584942,2010,2010,2010,2010,10
20230911,142300,527564842,2010,2010,2010,2010,100
20230911,142200,527363842,2010,2010,2010,2010,15
20230911,142100,527333692,2010,2010,2010,2010,100
20230911,142000,527132692,2010,2010,2010,2010,0
20230911,141900,527132692,2010,2010,2010,2010,0
20230911,141800,527132692,2010,2010,2010,2010,0
20230911,141700,527132692,2010,2010,2010,2010,90
20230911,141600,526951792,2010,2010,2010,2010,1417
20230911,141500,524103622,2010,2010,2010,2010,0
20230911,141400,524103622,2010,2010,2010,2010,413
20230911,141300,523273492,2015,2010,2015,2010,11
20230911,141200,523251377,2010,2010,2010,2010,300
20230911,141100,522648377,2015,2015,2015,2015,0
20230911,141000,522648377,2015,2015,2015,2015,1
20230911,140900,522646362,2010,2010,2015,2010,268
20230911,140800,522107677,2010,2015,2015,2010,466
20230911,140700,521168767,2015,2015,2015,2015,0
20230911,140600,521168767,2015,2015,2015,2015,0
20230911,140500,521168767,2015,2015,2015,2015,1
20230911,140400,521166752,2005,2015,2015,2005,7
20230911,140300,521152707,2010,2010,2010,2010,0
20230911,140200,521152707,2010,2010,2010,2010,0
20230911,140100,521152707,2010,2010,2010,2010,1534
20230911,140000,518069367,2015,2015,2015,2015,100
20230911,135900,517867867,2015,2015,2015,2015,500
20230911,135800,516860367,2015,2015,2015,2015,0
20230911,135700,516860367,2015,2015,2015,2015,0
20230911,135600,516860367,2015,2015,2015,2015,2
20230911,135500,516856337,2015,2015,2015,2015,501
20230911,135400,515846822,2015,2015,2015,2015,0
20230911,135300,515846822,2015,2015,2015,2015,0
20230911,135200,515846822,2015,2015,2015,2015,0
20230911,135100,515846822,2015,2015,2015,2015,0
20230911,135000,515846822,2015,2015,2015,2015,1
20230911,134900,515844807,2005,2005,2005,2005,0
20230911,134800,515844807,2005,2005,2005,2005,0
20230911,134700,515844807,2005,2005,2005,2005,30
20230911,134600,515784657,2010,2010,2010,2010,0
20230911,134500,515784657,2010,2010,2010,2010,145
20230911,134400,515493207,2010,2010,2010,2010,301
20230911,134300,514888197,2015,2010,2015,2010,1601
20230911,134200,511670182,2010,2010,2010,2010,0
20230911,134100,511670182,2010,2015,2015,2010,1040
20230911,134000,509575282,2015,2015,2015,2015,1
20230911,133900,509573267,2010,2010,2010,2010,130
20230911,133800,509311967,2010,2010,2010,2010,1477
20230911,133700,506343197,2015,2015,2015,2015,11
20230911,133600,506321032,2015,2015,2015,2015,103
20230911,133500,506113487,2015,2015,2015,2015,2
20230911,133400,506109457,2010,2010,2010,2010,4685
20230911,133300,496692607,2010,2010,2010,2010,115
20230911,133200,496461457,2010,2010,2010,2010,300
20230911,133100,495858457,2015,2015,2015,2015,0
20230911,133000,495858457,2015,2010,2015,2010,100
20230911,132900,495657452,2010,2010,2015,2005,247
20230911,132800,495161092,2015,2015,2015,2015,0
20230911,132700,495161092,2015,2010,2015,2010,1001
20230911,132600,493149077,2015,2015,2015,2015,1
20230911,132500,493147062,2010,2010,2010,2010,4132
20230911,132400,484841742,2010,2010,2010,2010,0
20230911,132300,484841742,2010,2010,2010,2010,928
20230911,132200,482976462,2010,2010,2010,2010,0
20230911,132100,482976462,2010,2010,2010,2010,252
20230911,132000,482469942,2015,2010,2015,2010,2798
20230911,131900,476845212,2010,2010,2010,2010,4119
20230911,131800,468566022,2010,2010,2010,2010,10
20230911,131700,468545922,2010,2010,2010,2010,5020
20230911,131600,458455722,2010,2010,2010,2010,2
20230911,131500,458451702,2000,2010,2010,2000,2001
20230911,131400,454449692,2000,2000,2000,2000,1623
20230911,131300,451203692,2005,2005,2005,2005,700
20230911,131200,449800192,2010,2000,2010,2000,4012
20230911,131100,441776172,2005,2005,2005,2005,1
20230911,131000,441774167,2005,2005,2005,2005,1354
20230911,130900,439059397,2005,2005,2005,2005,1426
20230911,130800,436200267,2010,2010,2010,2010,9
20230911,130700,436182177,2015,2010,2015,2010,7852
20230911,130600,420396067,2015,2015,2015,2015,400
20230911,130500,419590067,2015,2015,2015,2015,1
20230911,130400,419588052,2010,2010,2010,2010,5454
20230911,130300,408625512,2010,2010,2010,2010,60
20230911,130200,408504912,2010,2005,2010,2005,884
20230911,130100,406732482,2005,2005,2005,2005,224
20230911,130000,406283362,2005,2000,2005,2000,501
20230911,125900,405281357,2005,2005,2005,2005,100
20230911,125800,405080857,2005,2005,2005,2005,0
20230911,125700,405080857,2005,2005,2005,2005,0
20230911,125600,405080857,2005,2000,2005,2000,2003
20230911,125500,401074832,2005,2005,2005,2005,1
20230911,125400,401072827,2000,2005,2005,2000,1090
20230911,125300,398892822,2005,2005,2005,2005,0
20230911,125200,398892822,2005,2005,2005,2005,0
20230911,125100,398892822,2005,2005,2005,2000,128
20230911,125000,398636317,2005,2005,2005,2005,128
20230911,124900,398379677,2000,2005,2005,2000,120
20230911,124800,398139672,2005,2005,2005,2005,10
20230911,124700,398119622,2005,2005,2005,2005,631
20230911,124600,396854467,2005,2005,2005,2005,0
20230911,124500,396854467,2005,2005,2005,2005,500
20230911,124400,395851967,2005,2005,2005,2005,0
20230911,124300,395851967,2005,2005,2005,2005,443
20230911,124200,394963752,2005,2005,2005,2005,0
20230911,124100,394963752,2005,2005,2005,2005,0
20230911,124000,394963752,2005,2005,2005,2005,85
20230911,123900,394793327,2005,2005,2005,2005,915
20230911,123800,392958752,2005,2005,2005,2005,0
20230911,123700,392958752,2005,2005,2005,2005,0
20230911,123600,392958752,2005,2005,2005,2005,0
20230911,123500,392958752,2005,2005,2005,2005,0
20230911,123400,392958752,2005,2005,2005,2005,1
20230911,123300,392956747,2005,2005,2005,2005,1900
20230911,123200,389147247,2005,2010,2010,2005,3417
20230911,123100,382295912,2010,2010,2010,2005,4791
20230911,123000,372666007,2010,2010,2010,2010,225
20230911,122900,372213757,2010,2010,2010,2010,0
20230911,122800,372213757,2010,2010,2010,2010,503
20230911,122700,371202727,2010,2010,2010,2010,0
20230911,122600,371202727,2010,2010,2010,2010,77
20230911,122500,371047957,2010,2010,2010,2010,0
20230911,122400,371047957,2010,2010,2010,2010,1
20230911,122300,371045947,2005,2005,2005,2005,1000
20230911,122200,369040947,2005,2005,2005,2005,1
20230911,122100,369038942,2000,2000,2000,2000,20
20230911,122000,368998942,2010,2010,2010,2010,162
20230911,121900,368673322,2010,2010,2010,2010,0
20230911,121800,368673322,2010,2005,2010,2005,8
20230911,121700,368657277,2005,2005,2005,2005,0
20230911,121600,368657277,2005,2005,2005,2005,1199
20230911,121500,366253282,2005,2005,2005,2005,0
20230911,121400,366253282,2005,2005,2005,2005,16
20230911,121300,366221202,2005,2005,2005,2005,0
20230911,121200,366221202,2005,2005,2005,2005,0
20230911,121100,366221202,2005,2005,2005,2005,51
20230911,121000,366118947,2005,2005,2005,2005,4020
20230911,120900,358058847,2005,2005,2005,2005,0
20230911,120800,358058847,2005,2005,2005,2005,0
20230911,120700,358058847,2005,2005,2005,2005,0
20230911,120600,358058847,2005,2005,2005,2005,0
20230911,120500,358058847,2005,2005,2005,2005,0
20230911,120400,358058847,2005,2005,2005,2005,0
20230911,120300,358058847,2005,2005,2005,2005,0
20230911,120200,358058847,2005,2005,2005,2005,0
20230911,120100,358058847,2005,2005,2005,2005,1
20230911,120000,358056842,2000,2000,2000,2000,0
20230911,115900,358056842,2000,2000,2000,2000,200
20230911,115800,357656842,2005,2005,2005,2005,0
20230911,115700,357656842,2005,2005,2005,2005,0
20230911,115600,357656842,2005,2005,2005,2005,500
20230911,115500,356654342,2000,2000,2000,2000,0
20230911,115400,356654342,2000,2005,2005,2000,1100
20230911,115300,354454337,2000,2000,2000,2000,0
20230911,115200,354454337,2000,2005,2005,2000,101
20230911,115100,354251837,2005,2005,2005,2005,0
20230911,115000,354251837,2005,2005,2005,2005,500
20230911,114900,353249337,2005,2005,2005,2005,0
20230911,114800,353249337,2005,2005,2005,2005,0
20230911,114700,353249337,2005,2005,2005,2000,2285
20230911,114600,348676587,2005,2000,2005,2000,3011
20230911,114500,342652032,2005,2005,2005,2005,7
20230911,114400,342637997,2000,2000,2000,2000,0
20230911,114300,342637997,2000,2000,2000,2000,0
20230911,114200,342637997,2000,2000,2000,2000,1000
20230911,114100,340637997,2000,2000,2000,2000,1500
20230911,114000,337637997,2005,2005,2005,2005,0
20230911,113900,337637997,2005,2005,2005,2005,0
20230911,113800,337637997,2005,2005,2005,2005,0
20230911,113700,337637997,2005,2005,2005,2005,0
20230911,113600,337637997,2005,2000,2005,2000,2002
20230911,113500,333633987,2000,2005,2005,2000,57
20230911,113400,333519707,2005,2005,2005,2005,51
20230911,113300,333417452,2005,2005,2005,2005,1
20230911,113200,333415447,2000,2005,2005,2000,639
20230911,113100,332134257,2000,2000,2000,2000,50
20230911,113000,332034257,2000,2000,2000,2000,0
20230911,112900,332034257,2000,2000,2000,2000,3000
20230911,112800,326034257,2005,2005,2005,2005,0
20230911,112700,326034257,2005,2005,2005,2005,991
20230911,112600,324047302,2000,2005,2005,2000,951
20230911,112500,322145297,2000,2000,2000,2000,42
20230911,112400,322061297,2005,2005,2005,2005,0
20230911,112300,322061297,2005,2005,2005,2005,0
20230911,112200,322061297,2005,2005,2005,2005,0
20230911,112100,322061297,2005,2000,2005,2000,1401
20230911,112000,319259292,2000,2000,2005,2000,1001
20230911,111900,317257287,2000,2000,2000,2000,10
20230911,111800,317237287,2005,2005,2005,2005,0
20230911,111700,317237287,2005,2005,2005,2005,0
20230911,111600,317237287,2005,2005,2005,2005,0
20230911,111500,317237287,2005,2005,2005,2005,1000
20230911,111400,315232287,2005,2005,2005,2005,0
20230911,111300,315232287,2005,2005,2005,2005,0
20230911,111200,315232287,2005,2005,2005,2000,1020
20230911,111100,313189037,2005,2000,2005,2000,915
20230911,111000,311358962,2000,2000,2000,2000,1226
20230911,110900,308906962,2000,2005,2005,2000,2700
20230911,110800,303496962,2005,2005,2005,2005,0
20230911,110700,303496962,2005,2005,2005,2005,200
20230911,110600,303095962,2005,2005,2005,2005,0
20230911,110500,303095962,2005,2000,2005,2000,754
20230911,110400,301587957,2005,2005,2005,2005,0
20230911,110300,301587957,2005,2005,2005,2005,10
20230911,110200,301567907,2005,2005,2005,2005,0
20230911,110100,301567907,2005,2005,2005,2005,1
20230911,110000,301565902,2000,2000,2005,2000,3501
20230911,105900,294563897,2000,2000,2000,2000,200
20230911,105800,294163897,2000,2000,2000,2000,1737
20230911,105700,290689897,2000,2000,2000,2000,800
20230911,105600,289089897,1999,1999,2005,1999,6095
20230911,105500,276905985,2000,2000,2000,2000,13821
20230911,105400,249263985,2000,2000,2000,2000,5250
20230911,105300,238763985,2005,2005,2005,2005,40
20230911,105200,238683785,2005,2005,2005,2005,1
20230911,105100,238681780,2000,2000,2005,2000,3203
20230911,105000,232275775,2000,2000,2000,2000,0
20230911,104900,232275775,2000,2000,2000,2000,529
20230911,104800,231217775,2000,2000,2000,2000,518
20230911,104700,230181775,2005,2005,2005,2005,0
20230911,104600,230181775,2005,2000,2005,2000,1205
20230911,104500,227769870,2000,2000,2000,2000,229
20230911,104400,227311870,2000,2005,2005,2000,1500
20230911,104300,224311370,2005,2005,2005,2005,500
20230911,104200,223308870,2005,2000,2005,2000,3001
20230911,104100,217306865,2000,2005,2005,2000,259
20230911,104000,216788860,2000,2005,2005,2000,1201
20230911,103900,214386855,2000,2000,2000,2000,0
20230911,103800,214386855,2000,2000,2000,2000,520
20230911,103700,213346855,2000,2000,2000,2000,19
20230911,103600,213308855,2005,2000,2005,2000,499
20230911,103500,212310850,2005,2005,2005,2005,700
20230911,103400,210907350,2005,2000,2005,2000,74
20230911,103300,210759345,2005,2005,2005,2005,0
20230911,103200,210759345,2005,2005,2005,2005,0
20230911,103100,210759345,2005,2005,2005,2005,0
20230911,103000,210759345,2005,2005,2005,2005,0
20230911,102900,210759345,2005,2005,2005,2005,500
20230911,102800,209756845,2005,2005,2005,2005,150
20230911,102700,209456095,2005,2005,2005,2005,200
20230911,102600,209055095,2005,2005,2005,2005,0
20230911,102500,209055095,2005,2005,2005,2005,25
20230911,102400,209004970,2005,2005,2005,2005,50
20230911,102300,208904720,2005,2005,2005,2005,10
20230911,102200,208884670,2005,2005,2005,2005,0
20230911,102100,208884670,2005,2000,2005,2000,668
20230911,102000,207546180,2000,2000,2000,2000,2500
20230911,101900,202546180,2000,2000,2000,2000,2022
20230911,101800,198502180,2005,2005,2005,2005,0
20230911,101700,198502180,2005,2005,2005,2005,208
20230911,101600,198085140,2005,2005,2005,2005,1
20230911,101500,198083135,2000,2000,2005,2000,8065
20230911,101400,181953130,2005,2005,2005,2005,1
20230911,101300,181951125,2005,2005,2005,2005,0
20230911,101200,181951125,2005,2005,2005,2005,655
20230911,101100,180637850,2005,2005,2005,2005,25
20230911,101000,180587725,2005,2005,2005,2005,26
20230911,100900,180535595,2005,2005,2005,2005,70
20230911,100800,180395245,2005,2005,2005,2005,1015
20230911,100700,178360170,2005,2005,2005,2005,20
20230911,100600,178320070,2005,2005,2005,2005,2629
20230911,100500,173048925,2000,2005,2005,2000,600
20230911,100400,171848425,2005,2000,2005,2000,151
20230911,100300,171545920,2000,2005,2005,2000,299
20230911,100200,170947620,2005,2005,2005,2000,2109
20230911,100100,166729075,2000,2000,2000,2000,464
20230911,100000,165801075,2005,2005,2005,2005,1
20230911,095900,165799070,2000,2005,2005,2000,2355
20230911,095800,161088070,2005,2005,2005,2005,30
20230911,095700,161027920,2005,2005,2005,2005,332
20230911,095600,160362260,2005,2005,2005,2005,1070
20230911,095500,158216910,2005,2005,2005,2005,1000
20230911,095400,156211910,2005,2005,2005,2005,15
20230911,095300,156181835,2005,2000,2005,2000,544
20230911,095200,155093640,2005,2005,2005,2005,249
20230911,095100,154594395,2005,2000,2005,2000,365
20230911,095000,153864145,2005,2005,2005,2005,136
20230911,094900,153591465,2005,2005,2005,2005,10
20230911,094800,153571415,2005,2005,2005,2000,521
20230911,094700,152529310,2005,2000,2005,2000,101
20230911,094600,152327305,2000,2005,2005,2000,1598
20230911,094500,149130910,2005,2000,2005,2000,1505
20230911,094400,146120905,2005,2000,2005,2000,1752
20230911,094300,142616405,2005,2005,2005,2005,517
20230911,094200,141579820,2005,2005,2005,2000,2510
20230911,094100,136559770,2000,2005,2005,2000,97
20230911,094000,136365620,2005,2005,2005,2005,22
20230911,093900,136321510,2005,2005,2005,2000,130
20230911,093800,136061310,2005,2005,2005,2000,1022
20230911,093700,134013440,2005,2005,2005,2005,0
20230911,093600,134013440,2005,2010,2010,2005,564
20230911,093500,132882570,2010,2010,2010,2010,525
20230911,093400,131827320,2010,2010,2010,2010,1491
20230911,093300,128830410,2010,2010,2010,2010,2390
20230911,093200,124026510,2010,2005,2010,2005,1782
20230911,093100,120453590,2005,2005,2005,2005,110
20230911,093000,120233040,2005,2005,2005,2000,797
20230911,092900,118638225,2005,2005,2005,2005,117
20230911,092800,118403640,2005,2005,2005,2005,100
20230911,092700,118203140,2005,2000,2005,2000,7752
20230911,092600,102697870,2005,2005,2005,2005,30
20230911,092500,102637720,2005,2005,2005,2005,115
20230911,092400,102407145,2005,2000,2005,2000,942
20230911,092300,100518905,2005,2005,2005,2000,418
20230911,092200,99681085,2005,2005,2005,2000,61
20230911,092100,99558830,2005,2005,2005,2005,1300
20230911,092000,96952330,2005,2005,2005,2005,180
20230911,091900,96591430,2005,2005,2005,2005,400
20230911,091800,95789430,2005,2005,2005,2000,1321
20230911,091700,93141825,2005,2000,2005,2000,1669
20230911,091600,89801315,2005,2000,2005,2000,1201
20230911,091500,87398825,2005,2005,2005,2000,2580
20230911,091400,82235425,2000,2005,2005,2000,64
20230911,091300,82107355,2005,2005,2005,2000,1357
20230911,091200,79393345,2000,2005,2010,2000,318
20230911,091100,78755050,2010,2010,2010,2010,1002
20230911,091000,76741030,2010,2010,2010,2010,619
20230911,090900,75496840,2010,2010,2010,2010,50
20230911,090800,75396340,2010,2010,2010,2010,230
20230911,090700,74934040,2010,2000,2010,2000,426
20230911,090600,74081480,2010,2010,2010,2010,149
20230911,090500,73781990,2010,2000,2010,2000,504
20230911,090400,72773980,2000,2005,2005,2000,7583
20230911,090300,57605030,2005,2005,2005,2005,801
20230911,090200,55999025,2005,2005,2005,2005,5464
20230911,090100,45043705,2010,2005,2015,2005,623
20230911,090000,43791555,2005,2020,2025,2000,20647