stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201800,291536383,980,980,980,980,3324
20230925,201700,291536383,980,980,980,980,0
20230925,201600,291536383,980,980,980,980,0
20230925,201500,291536383,980,980,980,980,0
20230925,201400,291536383,980,980,980,980,0
20230925,201300,291536383,980,980,980,980,0
20230925,201200,291536383,980,980,980,980,0
20230925,201100,291536383,980,980,980,980,0
20230925,201000,291536383,980,980,980,980,0
20230925,200900,291536383,980,980,980,980,0
20230925,200800,291536383,980,980,980,980,0
20230925,200700,291536383,980,980,980,980,0
20230925,200600,291536383,980,980,980,980,0
20230925,200500,291536383,980,980,980,980,0
20230925,200400,291536383,980,980,980,980,0
20230925,200300,291536383,980,980,980,980,0
20230925,200200,291536383,980,980,980,980,0
20230925,200100,291536383,980,980,980,980,0
20230925,200000,291536383,980,980,980,980,0
20230925,195900,291536383,980,980,980,980,0
20230925,195800,291536383,980,980,980,980,0
20230925,195700,291536383,980,980,980,980,0
20230925,195600,291536383,980,980,980,980,0
20230925,195500,291536383,980,980,980,980,0
20230925,195400,291536383,980,980,980,980,0
20230925,195300,291536383,980,980,980,980,0
20230925,195200,291536383,980,980,980,980,0
20230925,195100,291536383,980,980,980,980,0
20230925,195000,291536383,980,980,980,980,0
20230925,194900,291536383,980,980,980,980,0
20230925,194800,291536383,980,980,980,980,3324
20230925,194700,291536383,980,980,980,980,0
20230925,194600,291536383,980,980,980,980,0
20230925,194500,291536383,980,980,980,980,0
20230925,194400,291536383,980,980,980,980,0
20230925,194300,291536383,980,980,980,980,0
20230925,194200,291536383,980,980,980,980,0
20230925,194100,291536383,980,980,980,980,0
20230925,194000,291536383,980,980,980,980,0
20230925,193900,291536383,980,980,980,980,0
20230925,193800,291536383,980,980,980,980,0
20230925,193700,291536383,980,980,980,980,0
20230925,193600,291536383,980,980,980,980,0
20230925,193500,291536383,980,980,980,980,0
20230925,193400,291536383,980,980,980,980,0
20230925,193300,291536383,980,980,980,980,0
20230925,193200,291536383,980,980,980,980,0
20230925,193100,291536383,980,980,980,980,0
20230925,193000,291536383,980,980,980,980,0
20230925,192900,291536383,980,980,980,980,0
20230925,192800,291536383,980,980,980,980,0
20230925,192700,291536383,980,980,980,980,0
20230925,192600,291536383,980,980,980,980,0
20230925,192500,291536383,980,980,980,980,0
20230925,192400,291536383,980,980,980,980,0
20230925,192300,291536383,980,980,980,980,0
20230925,192200,291536383,980,980,980,980,0
20230925,192100,291536383,980,980,980,980,0
20230925,192000,291536383,980,980,980,980,0
20230925,191900,291536383,980,980,980,980,0
20230925,191800,291536383,980,980,980,980,3324
20230925,191700,291536383,980,980,980,980,0
20230925,191600,291536383,980,980,980,980,0
20230925,191500,291536383,980,980,980,980,0
20230925,191400,291536383,980,980,980,980,0
20230925,191300,291536383,980,980,980,980,0
20230925,191200,291536383,980,980,980,980,0
20230925,191100,291536383,980,980,980,980,0
20230925,191000,291536383,980,980,980,980,0
20230925,190900,291536383,980,980,980,980,0
20230925,190800,291536383,980,980,980,980,0
20230925,190700,291536383,980,980,980,980,0
20230925,190600,291536383,980,980,980,980,0
20230925,190500,291536383,980,980,980,980,0
20230925,190400,291536383,980,980,980,980,0
20230925,190300,291536383,980,980,980,980,0
20230925,190200,291536383,980,980,980,980,0
20230925,190100,291536383,980,980,980,980,0
20230925,190000,291536383,980,980,980,980,0
20230925,185900,291536383,980,980,980,980,0
20230925,185800,291536383,980,980,980,980,0
20230925,185700,291536383,980,980,980,980,0
20230925,185600,291536383,980,980,980,980,0
20230925,185500,291536383,980,980,980,980,0
20230925,185400,291536383,980,980,980,980,0
20230925,185300,291536383,980,980,980,980,0
20230925,185200,291536383,980,980,980,980,0
20230925,185100,291536383,980,980,980,980,0
20230925,185000,291536383,980,980,980,980,0
20230925,184900,291536383,980,980,980,980,0
20230925,184800,291536383,980,980,980,980,3324
20230925,184700,291536383,980,980,980,980,0
20230925,184600,291536383,980,980,980,980,0
20230925,184500,291536383,980,980,980,980,0
20230925,184400,291536383,980,980,980,980,0
20230925,184300,291536383,980,980,980,980,0
20230925,184200,291536383,980,980,980,980,0
20230925,184100,291536383,980,980,980,980,0
20230925,184000,291536383,980,980,980,980,0
20230925,183900,291536383,980,980,980,980,0
20230925,183800,291536383,980,980,980,980,0
20230925,183700,291536383,980,980,980,980,0
20230925,183600,291536383,980,980,980,980,0
20230925,183500,291536383,980,980,980,980,0
20230925,183400,291536383,980,980,980,980,0
20230925,183300,291536383,980,980,980,980,0
20230925,183200,291536383,980,980,980,980,0
20230925,183100,291536383,980,980,980,980,0
20230925,183000,291536383,980,980,980,980,0
20230925,182900,291536383,980,980,980,980,0
20230925,182800,291536383,980,980,980,980,0
20230925,182700,291536383,980,980,980,980,0
20230925,182600,291536383,980,980,980,980,0
20230925,182500,291536383,980,980,980,980,0
20230925,182400,291536383,980,980,980,980,0
20230925,182300,291536383,980,980,980,980,0
20230925,182200,291536383,980,980,980,980,0
20230925,182100,291536383,980,980,980,980,0
20230925,182000,291536383,980,980,980,980,0
20230925,181900,291536383,980,980,980,980,0
20230925,181800,291536383,980,980,980,980,3324
20230925,181700,291536383,980,980,980,980,0
20230925,181600,291536383,980,980,980,980,0
20230925,181500,291536383,980,980,980,980,0
20230925,181400,291536383,980,980,980,980,0
20230925,181300,291536383,980,980,980,980,0
20230925,181200,291536383,980,980,980,980,0
20230925,181100,291536383,980,980,980,980,0
20230925,181000,291536383,980,980,980,980,0
20230925,180900,291536383,980,980,980,980,0
20230925,180800,291536383,980,980,980,980,0
20230925,180700,291536383,980,980,980,980,0
20230925,180600,291536383,980,980,980,980,0
20230925,180500,291536383,980,980,980,980,0
20230925,180400,291536383,980,980,980,980,0
20230925,180300,291536383,980,980,980,980,0
20230925,180200,291536383,980,980,980,980,0
20230925,180100,291536383,980,980,980,980,0
20230925,180000,291536383,980,980,980,980,0
20230925,175900,291536383,980,980,980,980,0
20230925,175800,291536383,980,980,980,980,0
20230925,175700,291536383,980,980,980,980,0
20230925,175600,291536383,980,980,980,980,0
20230925,175500,291536383,980,980,980,980,0
20230925,175400,291536383,980,980,980,980,0
20230925,175300,291536383,980,980,980,980,0
20230925,175200,291536383,980,980,980,980,0
20230925,175100,291536383,980,980,980,980,0
20230925,175000,291536383,980,980,980,980,0
20230925,174900,291536383,980,980,980,980,0
20230925,174800,291536383,980,980,980,980,3324
20230925,174700,291536383,980,980,980,980,0
20230925,174600,291536383,980,980,980,980,0
20230925,174500,291536383,980,980,980,980,0
20230925,174400,291536383,980,980,980,980,0
20230925,174300,291536383,980,980,980,980,0
20230925,174200,291536383,980,980,980,980,0
20230925,174100,291536383,980,980,980,980,0
20230925,174000,291536383,980,980,980,980,0
20230925,173900,291536383,980,980,980,980,0
20230925,173800,291536383,980,980,980,980,0
20230925,173700,291536383,980,980,980,980,0
20230925,173600,291536383,980,980,980,980,0
20230925,173500,291536383,980,980,980,980,0
20230925,173400,291536383,980,980,980,980,0
20230925,173300,291536383,980,980,980,980,0
20230925,173200,291536383,980,980,980,980,0
20230925,173100,291536383,980,980,980,980,0
20230925,173000,291536383,980,980,980,980,0
20230925,172900,291536383,980,980,980,980,0
20230925,172800,291536383,980,980,980,980,0
20230925,172700,291536383,980,980,980,980,0
20230925,172600,291536383,980,980,980,980,0
20230925,172500,291536383,980,980,980,980,0
20230925,172400,291536383,980,980,980,980,0
20230925,172300,291536383,980,980,980,980,0
20230925,172200,291536383,980,980,980,980,0
20230925,172100,291536383,980,980,980,980,0
20230925,172000,291536383,980,980,980,980,0
20230925,171900,291536383,980,980,980,980,0
20230925,171800,291536383,980,980,980,980,3324
20230925,171700,291536383,980,980,980,980,0
20230925,171600,291536383,980,980,980,980,0
20230925,171500,291536383,980,980,980,980,0
20230925,171400,291536383,980,980,980,980,0
20230925,171300,291536383,980,980,980,980,0
20230925,171200,291536383,980,980,980,980,0
20230925,171100,291536383,980,980,980,980,0
20230925,171000,291536383,980,980,980,980,0
20230925,170900,291536383,980,980,980,980,0
20230925,170800,291536383,980,980,980,980,0
20230925,170700,291536383,980,980,980,980,0
20230925,170600,291536383,980,980,980,980,0
20230925,170500,291536383,980,980,980,980,0
20230925,170400,291536383,980,980,980,980,0
20230925,170300,291536383,980,980,980,980,0
20230925,170200,291536383,980,980,980,980,0
20230925,170100,291536383,980,980,980,980,0
20230925,170000,291536383,980,980,980,980,0
20230925,165900,291536383,980,980,980,980,0
20230925,165800,291536383,980,980,980,980,0
20230925,165700,291536383,980,980,980,980,0
20230925,165600,291536383,980,980,980,980,0
20230925,165500,291536383,980,980,980,980,0
20230925,165400,291536383,980,980,980,980,0
20230925,165300,291536383,980,980,980,980,0
20230925,165200,291536383,980,980,980,980,0
20230925,165100,291536383,980,980,980,980,0
20230925,165000,291536383,980,980,980,980,0
20230925,164900,291536383,980,980,980,980,0
20230925,164800,291536383,980,980,980,980,3324
20230925,164700,291536383,980,980,980,980,0
20230925,164600,291536383,980,980,980,980,0
20230925,164500,291536383,980,980,980,980,0
20230925,164400,291536383,980,980,980,980,0
20230925,164300,291536383,980,980,980,980,0
20230925,164200,291536383,980,980,980,980,0
20230925,164100,291536383,980,980,980,980,0
20230925,164000,291536383,980,980,980,980,0
20230925,163900,291536383,980,980,980,980,0
20230925,163800,291536383,980,980,980,980,0
20230925,163700,291536383,980,980,980,980,0
20230925,163600,291536383,980,980,980,980,0
20230925,163500,291536383,980,980,980,980,0
20230925,163400,291536383,980,980,980,980,0
20230925,163300,291536383,980,980,980,980,0
20230925,163200,291536383,980,980,980,980,0
20230925,163100,291536383,980,980,980,980,0
20230925,163000,291536383,980,980,980,980,0
20230925,162900,291536383,980,980,980,980,0
20230925,162800,291536383,980,980,980,980,0
20230925,162700,291536383,980,980,980,980,0
20230925,162600,291536383,980,980,980,980,0
20230925,162500,291536383,980,980,980,980,0
20230925,162400,291536383,980,980,980,980,0
20230925,162300,291536383,980,980,980,980,0
20230925,162200,291536383,980,980,980,980,0
20230925,162100,291536383,980,980,980,980,0
20230925,162000,291536383,980,980,980,980,0
20230925,161900,291536383,980,980,980,980,0
20230925,161800,291536383,980,980,980,980,3324
20230925,161700,291536383,980,980,980,980,0
20230925,161600,291536383,980,980,980,980,0
20230925,161500,291536383,980,980,980,980,0
20230925,161400,291536383,980,980,980,980,0
20230925,161300,291536383,980,980,980,980,0
20230925,161200,291536383,980,980,980,980,0
20230925,161100,291536383,980,980,980,980,0
20230925,161000,291536383,980,980,980,980,0
20230925,160900,291536383,980,980,980,980,0
20230925,160800,291536383,980,980,980,980,0
20230925,160700,291536383,980,980,980,980,0
20230925,160600,291536383,980,980,980,980,0
20230925,160500,291536383,980,980,980,980,0
20230925,160400,291536383,980,980,980,980,0
20230925,160300,291536383,980,980,980,980,0
20230925,160200,291536383,980,980,980,980,0
20230925,160100,291536383,980,980,980,980,0
20230925,160000,291536383,980,980,980,980,0
20230925,155900,291536383,980,980,980,980,0
20230925,155800,291536383,980,980,980,980,0
20230925,155700,291536383,980,980,980,980,0
20230925,155600,291536383,980,980,980,980,0
20230925,155500,291536383,980,980,980,980,0
20230925,155400,291536383,980,980,980,980,0
20230925,155300,291536383,980,980,980,980,0
20230925,155200,291536383,980,980,980,980,0
20230925,155100,291536383,980,980,980,980,0
20230925,155000,291536383,980,980,980,980,0
20230925,154900,291536383,980,980,980,980,0
20230925,154800,291536383,980,980,980,980,3324
20230925,154700,291536383,980,980,980,980,0
20230925,154600,291536383,980,980,980,980,0
20230925,154500,291536383,980,980,980,980,0
20230925,154400,291536383,980,980,980,980,0
20230925,154300,291536383,980,980,980,980,0
20230925,154200,291536383,980,980,980,980,0
20230925,154100,291536383,980,980,980,980,0
20230925,154000,291536383,980,980,980,980,0
20230925,153900,291536383,980,980,980,980,0
20230925,153800,291536383,980,980,980,980,0
20230925,153700,291536383,980,980,980,980,0
20230925,153600,291536383,980,980,980,980,0
20230925,153500,291536383,980,980,980,980,0
20230925,153400,291536383,980,980,980,980,0
20230925,153300,291536383,980,980,980,980,0
20230925,153200,291536383,980,980,980,980,0
20230925,153100,291536383,980,980,980,980,0
20230925,153000,291536383,980,980,980,980,3324
20230925,152900,288278863,981,981,981,981,0
20230925,152800,288278863,981,981,981,981,0
20230925,152700,288278863,981,981,981,981,0
20230925,152600,288278863,981,981,981,981,0
20230925,152500,288278863,981,981,981,981,0
20230925,152400,288278863,981,981,981,981,0
20230925,152300,288278863,981,981,981,981,0
20230925,152200,288278863,981,981,981,981,0
20230925,152100,288278863,981,981,981,981,0
20230925,152000,288278863,981,981,981,981,0
20230925,151900,288278863,981,993,993,981,8993
20230925,151800,279385278,993,985,994,981,6490
20230925,151700,272969350,985,984,994,980,9138
20230925,151600,263996694,984,985,985,984,18767
20230925,151500,245511533,985,986,995,985,12518
20230925,151400,233178087,986,986,986,986,0
20230925,151300,233178087,986,996,996,986,64
20230925,151200,233114923,986,989,989,986,10195
20230925,151100,223052649,988,989,990,988,4076
20230925,151000,219023858,990,990,990,990,31
20230925,150900,218993168,989,993,993,989,2598
20230925,150800,216420554,993,993,993,993,0
20230925,150700,216420554,993,993,993,993,0
20230925,150600,216420554,993,993,993,993,0
20230925,150500,216420554,993,993,993,993,0
20230925,150400,216420554,993,993,993,993,13
20230925,150300,216407645,993,992,993,989,1516
20230925,150200,214904154,992,992,992,992,251
20230925,150100,214655162,992,992,992,992,0
20230925,150000,214655162,992,993,994,992,3296
20230925,145900,211380300,993,993,993,993,1000
20230925,145800,210387300,993,993,993,993,10
20230925,145700,210377370,991,989,991,989,8165
20230925,145600,202286105,989,991,991,989,13
20230925,145500,202273228,989,989,989,989,243
20230925,145400,202032901,989,989,989,989,0
20230925,145300,202032901,989,989,989,989,0
20230925,145200,202032901,989,988,989,988,441
20230925,145100,201596772,988,988,988,988,0
20230925,145000,201596772,988,988,988,988,0
20230925,144900,201596772,988,988,988,988,13
20230925,144800,201583928,988,989,989,988,1034
20230925,144700,200561306,989,989,989,989,1
20230925,144600,200560317,988,988,988,988,0
20230925,144500,200560317,988,989,989,988,6
20230925,144400,200554384,988,987,988,987,795
20230925,144300,199769280,987,990,990,987,6364
20230925,144200,193477238,990,990,990,990,1
20230925,144100,193476248,989,989,989,989,0
20230925,144000,193476248,989,989,989,989,284
20230925,143900,193195372,989,989,989,989,1552
20230925,143800,191660444,989,990,990,989,329
20230925,143700,191334790,990,990,990,990,0
20230925,143600,191334790,990,990,990,990,0
20230925,143500,191334790,990,991,991,990,93
20230925,143400,191242646,991,992,993,991,127
20230925,143300,191116687,993,993,993,993,0
20230925,143200,191116687,993,993,993,993,0
20230925,143100,191116687,993,993,993,993,0
20230925,143000,191116687,993,993,993,993,0
20230925,142900,191116687,993,993,993,993,0
20230925,142800,191116687,993,993,993,993,1
20230925,142700,191115694,990,990,990,990,30
20230925,142600,191085994,990,991,991,990,2311
20230925,142500,188796096,991,991,991,991,0
20230925,142400,188796096,991,991,993,991,645
20230925,142300,188156225,991,993,993,991,5840
20230925,142200,182359489,991,991,991,991,0
20230925,142100,182359489,991,993,993,991,7427
20230925,142000,174987048,992,992,992,992,5
20230925,141900,174982088,992,994,994,992,139
20230925,141800,174843970,992,992,992,992,0
20230925,141700,174843970,992,992,992,992,1257
20230925,141600,173597026,992,992,992,992,0
20230925,141500,173597026,992,992,992,992,0
20230925,141400,173597026,992,992,992,992,0
20230925,141300,173597026,992,994,994,992,1886
20230925,141200,171723114,991,991,991,991,378
20230925,141100,171348516,991,991,991,991,1483
20230925,141000,169878863,990,990,990,990,0
20230925,140900,169878863,990,990,990,990,2
20230925,140800,169876883,990,990,990,990,0
20230925,140700,169876883,990,994,994,990,6783
20230925,140600,163142306,994,994,994,994,0
20230925,140500,163142306,994,994,994,994,0
20230925,140400,163142306,994,994,994,994,0
20230925,140300,163142306,994,995,995,994,2885
20230925,140200,160272065,995,995,995,995,1
20230925,140100,160271070,995,995,995,995,0
20230925,140000,160271070,995,995,995,995,5
20230925,135900,160266095,994,994,994,994,0
20230925,135800,160266095,994,994,994,994,0
20230925,135700,160266095,994,994,994,994,0
20230925,135600,160266095,994,994,994,994,0
20230925,135500,160266095,994,994,994,994,0
20230925,135400,160266095,994,994,994,994,0
20230925,135300,160266095,994,995,995,994,1258
20230925,135200,159014593,995,995,995,995,1605
20230925,135100,157417618,995,996,997,995,1520
20230925,135000,155902911,996,996,996,996,3
20230925,134900,155899923,996,996,996,996,0
20230925,134800,155899923,996,996,996,996,0
20230925,134700,155899923,996,996,996,996,1
20230925,134600,155898927,997,997,997,997,0
20230925,134500,155898927,997,997,997,997,0
20230925,134400,155898927,997,997,997,997,535
20230925,134300,155365532,995,995,995,995,0
20230925,134200,155365532,995,995,995,995,0
20230925,134100,155365532,995,995,995,995,0
20230925,134000,155365532,995,995,995,995,0
20230925,133900,155365532,995,995,995,995,0
20230925,133800,155365532,995,995,995,995,0
20230925,133700,155365532,995,995,995,995,0
20230925,133600,155365532,995,995,995,995,0
20230925,133500,155365532,995,995,995,995,0
20230925,133400,155365532,995,995,995,995,0
20230925,133300,155365532,995,995,995,995,0
20230925,133200,155365532,995,995,995,995,0
20230925,133100,155365532,995,995,995,995,0
20230925,133000,155365532,995,997,997,995,12
20230925,132900,155353572,994,994,994,994,0
20230925,132800,155353572,994,994,994,994,0
20230925,132700,155353572,994,994,994,994,0
20230925,132600,155353572,994,994,994,994,1258
20230925,132500,154103120,994,997,997,994,930
20230925,132400,153176453,994,994,994,994,26
20230925,132300,153150609,994,994,994,994,100
20230925,132200,153051209,994,994,994,994,0
20230925,132100,153051209,994,994,994,994,0
20230925,132000,153051209,994,995,995,994,634
20230925,131900,152420508,997,994,997,994,134
20230925,131800,152287056,995,995,995,995,655
20230925,131700,151635331,995,995,995,995,7
20230925,131600,151628366,995,995,995,995,1888
20230925,131500,149749806,995,995,997,995,5180
20230925,131400,144586952,995,995,995,994,133
20230925,131300,144454728,995,995,995,995,500
20230925,131200,143957228,995,995,995,995,0
20230925,131100,143957228,995,995,995,995,0
20230925,131000,143957228,995,997,997,995,687
20230925,130900,143272382,995,995,997,994,1212
20230925,130800,142065572,995,995,995,995,0
20230925,130700,142065572,995,995,995,995,0
20230925,130600,142065572,995,995,995,995,0
20230925,130500,142065572,995,995,995,995,0
20230925,130400,142065572,995,995,995,995,0
20230925,130300,142065572,995,995,995,995,0
20230925,130200,142065572,995,997,997,995,2500
20230925,130100,139573454,995,997,997,995,1238
20230925,130000,138339644,994,994,994,994,0
20230925,125900,138339644,994,997,997,994,650
20230925,125800,137691909,997,997,997,997,1
20230925,125700,137690912,993,993,993,993,0
20230925,125600,137690912,993,993,993,993,0
20230925,125500,137690912,993,993,993,993,0
20230925,125400,137690912,993,995,995,992,5619
20230925,125300,132108662,994,994,994,994,0
20230925,125200,132108662,994,994,994,994,0
20230925,125100,132108662,994,994,994,994,0
20230925,125000,132108662,994,994,994,994,0
20230925,124900,132108662,994,996,996,993,1285
20230925,124800,130830367,995,995,995,995,0
20230925,124700,130830367,995,995,995,995,1
20230925,124600,130829372,996,996,996,996,0
20230925,124500,130829372,996,995,996,995,1237
20230925,124400,129597952,995,995,995,995,1
20230925,124300,129596957,993,993,993,993,0
20230925,124200,129596957,993,993,993,993,0
20230925,124100,129596957,993,993,993,993,0
20230925,124000,129596957,993,993,993,992,629
20230925,123900,128972426,992,993,993,992,628
20230925,123800,128348950,992,992,992,992,0
20230925,123700,128348950,992,993,993,992,545
20230925,123600,127807876,991,991,991,991,0
20230925,123500,127807876,991,993,993,991,1190
20230925,123400,126627086,990,990,990,990,0
20230925,123300,126627086,990,990,990,990,0
20230925,123200,126627086,990,991,991,990,628
20230925,123100,126004866,990,991,991,990,627
20230925,123000,125383636,990,990,990,990,0
20230925,122900,125383636,990,990,990,990,262
20230925,122800,125124256,990,989,992,989,1277
20230925,122700,123857647,992,992,992,992,1300
20230925,122600,122568047,989,989,989,989,0
20230925,122500,122568047,989,989,989,989,0
20230925,122400,122568047,989,989,989,989,0
20230925,122300,122568047,989,989,989,989,0
20230925,122200,122568047,989,989,989,989,0
20230925,122100,122568047,989,989,989,989,632
20230925,122000,121942999,989,989,989,989,3
20230925,121900,121940032,990,990,990,990,569
20230925,121800,121376722,989,990,990,989,1152
20230925,121700,120236476,990,990,990,989,755
20230925,121600,119489096,990,990,990,990,1259
20230925,121500,118242686,990,990,990,990,1261
20230925,121400,116994296,990,990,990,990,50
20230925,121300,116944796,990,990,990,990,1259
20230925,121200,115698386,990,990,990,990,1273
20230925,121100,114438116,990,990,990,990,2
20230925,121000,114436136,990,990,990,990,3
20230925,120900,114433166,990,990,990,990,3
20230925,120800,114430196,990,990,990,990,2
20230925,120700,114428216,990,990,990,990,3
20230925,120600,114425246,989,990,990,989,3
20230925,120500,114422277,990,990,990,990,2
20230925,120400,114420297,990,990,990,990,3
20230925,120300,114417327,990,990,990,990,3
20230925,120200,114414357,989,989,989,989,2
20230925,120100,114412379,989,989,989,989,3
20230925,120000,114409412,989,989,989,989,15
20230925,115900,114394577,989,989,989,989,0
20230925,115800,114394577,989,989,989,989,7
20230925,115700,114387654,989,989,989,989,0
20230925,115600,114387654,989,989,989,989,1
20230925,115500,114386665,989,989,989,989,3
20230925,115400,114383698,990,989,997,989,882
20230925,115300,113506873,988,988,988,988,0
20230925,115200,113506873,988,988,988,988,0
20230925,115100,113506873,988,988,988,988,0
20230925,115000,113506873,988,988,988,988,0
20230925,114900,113506873,988,988,988,988,0
20230925,114800,113506873,988,988,988,988,567
20230925,114700,112946677,988,988,988,988,0
20230925,114600,112946677,988,989,989,988,972
20230925,114500,111985451,989,989,989,989,3
20230925,114400,111982484,989,990,990,989,3
20230925,114300,111979516,989,989,989,989,2
20230925,114200,111977538,989,989,989,989,3
20230925,114100,111974571,989,989,989,989,3
20230925,114000,111971604,989,989,989,989,2
20230925,113900,111969626,989,989,989,989,3
20230925,113800,111966659,993,989,993,989,7
20230925,113700,111959720,989,989,989,989,2
20230925,113600,111957742,989,989,989,989,3
20230925,113500,111954775,989,989,989,989,6
20230925,113400,111948841,989,989,989,989,1
20230925,113300,111947852,989,989,989,989,1
20230925,113200,111946863,989,988,989,988,41
20230925,113100,111906334,988,988,988,988,0
20230925,113000,111906334,988,988,988,988,0
20230925,112900,111906334,988,988,988,988,0
20230925,112800,111906334,988,988,988,988,0
20230925,112700,111906334,988,988,988,988,0
20230925,112600,111906334,988,988,988,988,0
20230925,112500,111906334,988,987,988,987,67
20230925,112400,111840174,987,989,989,987,816
20230925,112300,111034165,989,989,989,989,2
20230925,112200,111032187,989,989,989,989,385
20230925,112100,110651422,988,988,988,988,1
20230925,112000,110650434,989,989,989,989,5
20230925,111900,110645489,988,988,988,988,2
20230925,111800,110643513,988,989,989,988,1892
20230925,111700,108773711,989,991,991,989,2887
20230925,111600,105914535,990,991,991,990,1247
20230925,111500,104679015,991,991,991,991,2
20230925,111400,104677033,991,991,991,991,3
20230925,111300,104674060,991,991,991,991,3
20230925,111200,104671087,991,991,991,991,2
20230925,111100,104669105,990,990,990,990,3
20230925,111000,104666135,990,990,990,990,1510
20230925,110900,103171235,990,990,990,990,4
20230925,110800,103167275,990,990,990,990,4
20230925,110700,103163315,990,990,990,990,3
20230925,110600,103160345,990,991,994,990,521
20230925,110500,102644541,990,990,990,990,3
20230925,110400,102641571,990,990,990,990,3
20230925,110300,102638601,990,991,991,990,379
20230925,110200,102263051,991,991,991,991,3
20230925,110100,102260078,991,991,991,991,42
20230925,110000,102218456,990,991,991,990,2518
20230925,105900,99723330,991,992,992,991,254
20230925,105800,99471375,992,994,994,992,4090
20230925,105700,95412487,994,992,994,992,1523
20230925,105600,93898679,993,994,994,993,353
20230925,105500,93547847,994,994,994,994,2
20230925,105400,93545859,994,994,994,994,1897
20230925,105300,91660241,994,994,994,994,3
20230925,105200,91657259,994,994,994,994,2
20230925,105100,91655271,994,994,994,994,3
20230925,105000,91652289,994,994,994,994,3
20230925,104900,91649307,994,994,999,994,641
20230925,104800,91009648,994,994,994,994,3
20230925,104700,91006666,994,994,994,994,3
20230925,104600,91003684,994,994,994,994,2
20230925,104500,91001696,994,994,994,994,3
20230925,104400,90998714,993,993,993,993,2
20230925,104300,90996728,993,993,993,993,3
20230925,104200,90993749,993,993,993,993,3
20230925,104100,90990770,993,993,993,993,2
20230925,104000,90988784,993,993,993,993,4
20230925,103900,90984812,993,993,993,993,3
20230925,103800,90981833,993,994,994,993,7479
20230925,103700,83549257,1000,993,1000,993,18
20230925,103600,83531375,993,992,993,992,488
20230925,103500,83046794,993,992,999,992,1721
20230925,103400,81329798,992,992,992,992,5
20230925,103300,81324838,992,994,994,992,12586
20230925,103200,68828147,994,994,994,994,2
20230925,103100,68826159,994,994,994,994,3
20230925,103000,68823177,994,994,994,994,2
20230925,102900,68821189,994,994,994,994,3
20230925,102800,68818207,994,994,994,994,57
20230925,102700,68761549,994,994,994,994,2
20230925,102600,68759561,994,994,994,994,3
20230925,102500,68756579,994,994,994,994,4
20230925,102400,68752603,994,994,994,994,465
20230925,102300,68290393,994,994,994,994,3
20230925,102200,68287411,994,994,994,994,736
20230925,102100,67555827,994,994,994,994,3
20230925,102000,67552845,1000,995,1000,994,1686
20230925,101900,65875560,996,996,996,996,69
20230925,101800,65806836,996,996,996,996,2
20230925,101700,65804844,996,996,999,996,2903
20230925,101600,62909293,996,996,999,996,2648
20230925,101500,60265700,996,996,996,996,4
20230925,101400,60261716,996,996,999,996,636
20230925,101300,59626773,996,998,998,996,266
20230925,101200,59361380,1000,998,1000,998,89
20230925,101100,59272390,998,998,1000,998,1367
20230925,101000,57906159,997,997,997,997,254
20230925,100900,57652921,997,997,997,997,3
20230925,100800,57649930,999,997,999,997,8
20230925,100700,57641944,997,997,997,997,77
20230925,100600,57565175,997,997,997,997,3
20230925,100500,57562184,997,997,997,997,3
20230925,100400,57559193,997,997,997,997,3
20230925,100300,57556202,997,997,997,997,3
20230925,100200,57553211,997,997,997,997,3
20230925,100100,57550220,999,997,999,997,11
20230925,100000,57539235,996,996,996,996,3
20230925,095900,57536247,996,996,996,995,570
20230925,095800,56968647,996,996,996,996,3
20230925,095700,56965659,997,996,997,996,4
20230925,095600,56961674,999,1000,1000,996,257
20230925,095500,56704845,1000,997,1000,997,4
20230925,095400,56700854,1000,996,1000,996,258
20230925,095300,56443828,998,996,998,995,54
20230925,095200,56389941,996,998,998,995,1488
20230925,095100,54905576,998,998,998,998,3
20230925,095000,54902582,998,998,998,998,12
20230925,094900,54890606,998,998,998,998,13
20230925,094800,54877632,998,998,998,998,3
20230925,094700,54874638,998,998,998,998,2
20230925,094600,54872642,997,997,997,997,13
20230925,094500,54859681,1000,1000,1000,995,38
20230925,094400,54821701,1000,996,1000,994,654
20230925,094300,54168714,998,994,998,994,323
20230925,094200,53846770,994,996,996,994,13
20230925,094100,53833846,996,994,996,994,4
20230925,094000,53829868,996,994,996,994,66
20230925,093900,53764138,996,994,996,994,3
20230925,093800,53761154,996,994,996,994,6
20230925,093700,53755184,996,996,996,995,562
20230925,093600,53195564,996,996,996,996,2
20230925,093500,53193572,996,996,996,996,4
20230925,093400,53189588,997,997,997,996,20
20230925,093300,53169651,996,996,996,996,37
20230925,093200,53132799,997,996,997,996,58
20230925,093100,53074976,996,997,997,996,241
20230925,093000,52834789,997,995,997,995,1002
20230925,092900,51835799,997,992,997,992,703
20230925,092800,51136223,992,994,994,991,452
20230925,092700,50687175,992,991,992,991,743
20230925,092600,49950622,992,992,992,992,102
20230925,092500,49849438,992,994,994,992,3
20230925,092400,49846460,992,992,992,992,3
20230925,092300,49843484,992,992,992,992,3
20230925,092200,49840508,994,991,994,991,227
20230925,092100,49614876,994,990,994,990,657
20230925,092000,48961830,994,990,994,990,5
20230925,091900,48956876,990,990,990,990,302
20230925,091800,48657896,990,990,990,990,3
20230925,091700,48654926,990,990,990,990,103
20230925,091600,48552956,990,994,995,990,12
20230925,091500,48541027,995,990,995,990,33
20230925,091400,48508216,995,990,995,990,12
20230925,091300,48496296,993,989,993,989,233
20230925,091200,48264943,990,989,993,989,4379
20230925,091100,43927609,990,984,990,984,7191
20230925,091000,36811209,975,983,983,975,30516
20230925,090900,6913186,981,981,981,981,0
20230925,090800,6913186,981,981,981,981,0
20230925,090700,6913186,981,982,988,980,2662
20230925,090600,4296403,988,988,988,988,38
20230925,090500,4258859,988,984,988,980,3040
20230925,090400,1274417,988,989,989,988,500
20230925,090300,780317,989,989,989,989,0
20230925,090200,780317,989,989,989,989,1
20230925,090100,779328,984,984,984,984,3
20230925,090000,776376,984,984,984,984,789